645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194200,336406464,1355,1355,1355,1355,9886
|
|
20241113,194100,336406464,1355,1355,1355,1355,0
|
|
20241113,194000,336406464,1355,1355,1355,1355,0
|
|
20241113,193900,336406464,1355,1355,1355,1355,0
|
|
20241113,193800,336406464,1355,1355,1355,1355,0
|
|
20241113,193700,336406464,1355,1355,1355,1355,0
|
|
20241113,193600,336406464,1355,1355,1355,1355,0
|
|
20241113,193500,336406464,1355,1355,1355,1355,0
|
|
20241113,193400,336406464,1355,1355,1355,1355,0
|
|
20241113,193300,336406464,1355,1355,1355,1355,0
|
|
20241113,193200,336406464,1355,1355,1355,1355,0
|
|
20241113,193100,336406464,1355,1355,1355,1355,0
|
|
20241113,193000,336406464,1355,1355,1355,1355,0
|
|
20241113,192900,336406464,1355,1355,1355,1355,0
|
|
20241113,192800,336406464,1355,1355,1355,1355,0
|
|
20241113,192700,336406464,1355,1355,1355,1355,0
|
|
20241113,192600,336406464,1355,1355,1355,1355,0
|
|
20241113,192500,336406464,1355,1355,1355,1355,0
|
|
20241113,192400,336406464,1355,1355,1355,1355,0
|
|
20241113,192300,336406464,1355,1355,1355,1355,0
|
|
20241113,192200,336406464,1355,1355,1355,1355,0
|
|
20241113,192100,336406464,1355,1355,1355,1355,0
|
|
20241113,192000,336406464,1355,1355,1355,1355,0
|
|
20241113,191900,336406464,1355,1355,1355,1355,0
|
|
20241113,191800,336406464,1355,1355,1355,1355,0
|
|
20241113,191700,336406464,1355,1355,1355,1355,0
|
|
20241113,191600,336406464,1355,1355,1355,1355,0
|
|
20241113,191500,336406464,1355,1355,1355,1355,0
|
|
20241113,191400,336406464,1355,1355,1355,1355,0
|
|
20241113,191300,336406464,1355,1355,1355,1355,0
|
|
20241113,191200,336406464,1355,1355,1355,1355,9886
|
|
20241113,191100,336406464,1355,1355,1355,1355,0
|
|
20241113,191000,336406464,1355,1355,1355,1355,0
|
|
20241113,190900,336406464,1355,1355,1355,1355,0
|
|
20241113,190800,336406464,1355,1355,1355,1355,0
|
|
20241113,190700,336406464,1355,1355,1355,1355,0
|
|
20241113,190600,336406464,1355,1355,1355,1355,0
|
|
20241113,190500,336406464,1355,1355,1355,1355,0
|
|
20241113,190400,336406464,1355,1355,1355,1355,0
|
|
20241113,190300,336406464,1355,1355,1355,1355,0
|
|
20241113,190200,336406464,1355,1355,1355,1355,0
|
|
20241113,190100,336406464,1355,1355,1355,1355,0
|
|
20241113,190000,336406464,1355,1355,1355,1355,0
|
|
20241113,185900,336406464,1355,1355,1355,1355,0
|
|
20241113,185800,336406464,1355,1355,1355,1355,0
|
|
20241113,185700,336406464,1355,1355,1355,1355,0
|
|
20241113,185600,336406464,1355,1355,1355,1355,0
|
|
20241113,185500,336406464,1355,1355,1355,1355,0
|
|
20241113,185400,336406464,1355,1355,1355,1355,0
|
|
20241113,185300,336406464,1355,1355,1355,1355,0
|
|
20241113,185200,336406464,1355,1355,1355,1355,0
|
|
20241113,185100,336406464,1355,1355,1355,1355,0
|
|
20241113,185000,336406464,1355,1355,1355,1355,0
|
|
20241113,184900,336406464,1355,1355,1355,1355,0
|
|
20241113,184800,336406464,1355,1355,1355,1355,0
|
|
20241113,184700,336406464,1355,1355,1355,1355,0
|
|
20241113,184600,336406464,1355,1355,1355,1355,0
|
|
20241113,184500,336406464,1355,1355,1355,1355,0
|
|
20241113,184400,336406464,1355,1355,1355,1355,0
|
|
20241113,184300,336406464,1355,1355,1355,1355,0
|
|
20241113,184200,336406464,1355,1355,1355,1355,9886
|
|
20241113,184100,336406464,1355,1355,1355,1355,0
|
|
20241113,184000,336406464,1355,1355,1355,1355,0
|
|
20241113,183900,336406464,1355,1355,1355,1355,0
|
|
20241113,183800,336406464,1355,1355,1355,1355,0
|
|
20241113,183700,336406464,1355,1355,1355,1355,0
|
|
20241113,183600,336406464,1355,1355,1355,1355,0
|
|
20241113,183500,336406464,1355,1355,1355,1355,0
|
|
20241113,183400,336406464,1355,1355,1355,1355,0
|
|
20241113,183300,336406464,1355,1355,1355,1355,0
|
|
20241113,183200,336406464,1355,1355,1355,1355,0
|
|
20241113,183100,336406464,1355,1355,1355,1355,0
|
|
20241113,183000,336406464,1355,1355,1355,1355,0
|
|
20241113,182900,336406464,1355,1355,1355,1355,0
|
|
20241113,182800,336406464,1355,1355,1355,1355,0
|
|
20241113,182700,336406464,1355,1355,1355,1355,0
|
|
20241113,182600,336406464,1355,1355,1355,1355,0
|
|
20241113,182500,336406464,1355,1355,1355,1355,0
|
|
20241113,182400,336406464,1355,1355,1355,1355,0
|
|
20241113,182300,336406464,1355,1355,1355,1355,0
|
|
20241113,182200,336406464,1355,1355,1355,1355,0
|
|
20241113,182100,336406464,1355,1355,1355,1355,0
|
|
20241113,182000,336406464,1355,1355,1355,1355,0
|
|
20241113,181900,336406464,1355,1355,1355,1355,0
|
|
20241113,181800,336406464,1355,1355,1355,1355,0
|
|
20241113,181700,336406464,1355,1355,1355,1355,0
|
|
20241113,181600,336406464,1355,1355,1355,1355,0
|
|
20241113,181500,336406464,1355,1355,1355,1355,0
|
|
20241113,181400,336406464,1355,1355,1355,1355,0
|
|
20241113,181300,336406464,1355,1355,1355,1355,0
|
|
20241113,181200,336406464,1355,1355,1355,1355,9886
|
|
20241113,181100,336406464,1355,1355,1355,1355,0
|
|
20241113,181000,336406464,1355,1355,1355,1355,0
|
|
20241113,180900,336406464,1355,1355,1355,1355,0
|
|
20241113,180800,336406464,1355,1355,1355,1355,0
|
|
20241113,180700,336406464,1355,1355,1355,1355,0
|
|
20241113,180600,336406464,1355,1355,1355,1355,0
|
|
20241113,180500,336406464,1355,1355,1355,1355,0
|
|
20241113,180400,336406464,1355,1355,1355,1355,0
|
|
20241113,180300,336406464,1355,1355,1355,1355,0
|
|
20241113,180200,336406464,1355,1355,1355,1355,0
|
|
20241113,180100,336406464,1355,1355,1355,1355,0
|
|
20241113,180000,336406464,1355,1355,1355,1355,0
|
|
20241113,175900,336406464,1355,1355,1355,1355,0
|
|
20241113,175800,336406464,1355,1355,1355,1355,0
|
|
20241113,175700,336406464,1355,1355,1355,1355,0
|
|
20241113,175600,336406464,1355,1355,1355,1355,0
|
|
20241113,175500,336406464,1355,1355,1355,1355,0
|
|
20241113,175400,336406464,1355,1355,1355,1355,0
|
|
20241113,175300,336406464,1355,1355,1355,1355,0
|
|
20241113,175200,336406464,1355,1355,1355,1355,0
|
|
20241113,175100,336406464,1355,1355,1355,1355,0
|
|
20241113,175000,336406464,1355,1355,1355,1355,0
|
|
20241113,174900,336406464,1355,1355,1355,1355,0
|
|
20241113,174800,336406464,1355,1355,1355,1355,0
|
|
20241113,174700,336406464,1355,1355,1355,1355,0
|
|
20241113,174600,336406464,1355,1355,1355,1355,0
|
|
20241113,174500,336406464,1355,1355,1355,1355,0
|
|
20241113,174400,336406464,1355,1355,1355,1355,0
|
|
20241113,174300,336406464,1355,1355,1355,1355,0
|
|
20241113,174200,336406464,1355,1355,1355,1355,9886
|
|
20241113,174100,336406464,1355,1355,1355,1355,0
|
|
20241113,174000,336406464,1355,1355,1355,1355,0
|
|
20241113,173900,336406464,1355,1355,1355,1355,0
|
|
20241113,173800,336406464,1355,1355,1355,1355,0
|
|
20241113,173700,336406464,1355,1355,1355,1355,0
|
|
20241113,173600,336406464,1355,1355,1355,1355,0
|
|
20241113,173500,336406464,1355,1355,1355,1355,0
|
|
20241113,173400,336406464,1355,1355,1355,1355,0
|
|
20241113,173300,336406464,1355,1355,1355,1355,0
|
|
20241113,173200,336406464,1355,1355,1355,1355,0
|
|
20241113,173100,336406464,1355,1355,1355,1355,0
|
|
20241113,173000,336406464,1355,1355,1355,1355,0
|
|
20241113,172900,336406464,1355,1355,1355,1355,0
|
|
20241113,172800,336406464,1355,1355,1355,1355,0
|
|
20241113,172700,336406464,1355,1355,1355,1355,0
|
|
20241113,172600,336406464,1355,1355,1355,1355,0
|
|
20241113,172500,336406464,1355,1355,1355,1355,0
|
|
20241113,172400,336406464,1355,1355,1355,1355,0
|
|
20241113,172300,336406464,1355,1355,1355,1355,0
|
|
20241113,172200,336406464,1355,1355,1355,1355,0
|
|
20241113,172100,336406464,1355,1355,1355,1355,0
|
|
20241113,172000,336406464,1355,1355,1355,1355,0
|
|
20241113,171900,336406464,1355,1355,1355,1355,0
|
|
20241113,171800,336406464,1355,1355,1355,1355,0
|
|
20241113,171700,336406464,1355,1355,1355,1355,0
|
|
20241113,171600,336406464,1355,1355,1355,1355,0
|
|
20241113,171500,336406464,1355,1355,1355,1355,0
|
|
20241113,171400,336406464,1355,1355,1355,1355,0
|
|
20241113,171300,336406464,1355,1355,1355,1355,0
|
|
20241113,171200,336406464,1355,1355,1355,1355,9886
|
|
20241113,171100,336406464,1355,1355,1355,1355,0
|
|
20241113,171000,336406464,1355,1355,1355,1355,0
|
|
20241113,170900,336406464,1355,1355,1355,1355,0
|
|
20241113,170800,336406464,1355,1355,1355,1355,0
|
|
20241113,170700,336406464,1355,1355,1355,1355,0
|
|
20241113,170600,336406464,1355,1355,1355,1355,0
|
|
20241113,170500,336406464,1355,1355,1355,1355,0
|
|
20241113,170400,336406464,1355,1355,1355,1355,0
|
|
20241113,170300,336406464,1355,1355,1355,1355,0
|
|
20241113,170200,336406464,1355,1355,1355,1355,0
|
|
20241113,170100,336406464,1355,1355,1355,1355,0
|
|
20241113,170000,336406464,1355,1355,1355,1355,0
|
|
20241113,165900,336406464,1355,1355,1355,1355,0
|
|
20241113,165800,336406464,1355,1355,1355,1355,0
|
|
20241113,165700,336406464,1355,1355,1355,1355,0
|
|
20241113,165600,336406464,1355,1355,1355,1355,0
|
|
20241113,165500,336406464,1355,1355,1355,1355,0
|
|
20241113,165400,336406464,1355,1355,1355,1355,0
|
|
20241113,165300,336406464,1355,1355,1355,1355,0
|
|
20241113,165200,336406464,1355,1355,1355,1355,0
|
|
20241113,165100,336406464,1355,1355,1355,1355,0
|
|
20241113,165000,336406464,1355,1355,1355,1355,0
|
|
20241113,164900,336406464,1355,1355,1355,1355,0
|
|
20241113,164800,336406464,1355,1355,1355,1355,0
|
|
20241113,164700,336406464,1355,1355,1355,1355,0
|
|
20241113,164600,336406464,1355,1355,1355,1355,0
|
|
20241113,164500,336406464,1355,1355,1355,1355,0
|
|
20241113,164400,336406464,1355,1355,1355,1355,0
|
|
20241113,164300,336406464,1355,1355,1355,1355,0
|
|
20241113,164200,336406464,1355,1355,1355,1355,9886
|
|
20241113,164100,336406464,1355,1355,1355,1355,0
|
|
20241113,164000,336406464,1355,1355,1355,1355,0
|
|
20241113,163900,336406464,1355,1355,1355,1355,0
|
|
20241113,163800,336406464,1355,1355,1355,1355,0
|
|
20241113,163700,336406464,1355,1355,1355,1355,0
|
|
20241113,163600,336406464,1355,1355,1355,1355,0
|
|
20241113,163500,336406464,1355,1355,1355,1355,0
|
|
20241113,163400,336406464,1355,1355,1355,1355,0
|
|
20241113,163300,336406464,1355,1355,1355,1355,0
|
|
20241113,163200,336406464,1355,1355,1355,1355,0
|
|
20241113,163100,336406464,1355,1355,1355,1355,0
|
|
20241113,163000,336406464,1355,1355,1355,1355,0
|
|
20241113,162900,336406464,1355,1355,1355,1355,0
|
|
20241113,162800,336406464,1355,1355,1355,1355,0
|
|
20241113,162700,336406464,1355,1355,1355,1355,0
|
|
20241113,162600,336406464,1355,1355,1355,1355,0
|
|
20241113,162500,336406464,1355,1355,1355,1355,0
|
|
20241113,162400,336406464,1355,1355,1355,1355,0
|
|
20241113,162300,336406464,1355,1355,1355,1355,0
|
|
20241113,162200,336406464,1355,1355,1355,1355,0
|
|
20241113,162100,336406464,1355,1355,1355,1355,0
|
|
20241113,162000,336406464,1355,1355,1355,1355,0
|
|
20241113,161900,336406464,1355,1355,1355,1355,0
|
|
20241113,161800,336406464,1355,1355,1355,1355,0
|
|
20241113,161700,336406464,1355,1355,1355,1355,0
|
|
20241113,161600,336406464,1355,1355,1355,1355,0
|
|
20241113,161500,336406464,1355,1355,1355,1355,0
|
|
20241113,161400,336406464,1355,1355,1355,1355,0
|
|
20241113,161300,336406464,1355,1355,1355,1355,0
|
|
20241113,161200,336406464,1355,1355,1355,1355,9886
|
|
20241113,161100,336406464,1355,1355,1355,1355,0
|
|
20241113,161000,336406464,1355,1355,1355,1355,0
|
|
20241113,160900,336406464,1355,1355,1355,1355,0
|
|
20241113,160800,336406464,1355,1355,1355,1355,0
|
|
20241113,160700,336406464,1355,1355,1355,1355,0
|
|
20241113,160600,336406464,1355,1355,1355,1355,0
|
|
20241113,160500,336406464,1355,1355,1355,1355,0
|
|
20241113,160400,336406464,1355,1355,1355,1355,0
|
|
20241113,160300,336406464,1355,1355,1355,1355,0
|
|
20241113,160200,336406464,1355,1355,1355,1355,0
|
|
20241113,160100,336406464,1355,1355,1355,1355,0
|
|
20241113,160000,336406464,1355,1355,1355,1355,0
|
|
20241113,155900,336406464,1355,1355,1355,1355,0
|
|
20241113,155800,336406464,1355,1355,1355,1355,0
|
|
20241113,155700,336406464,1355,1355,1355,1355,0
|
|
20241113,155600,336406464,1355,1355,1355,1355,0
|
|
20241113,155500,336406464,1355,1355,1355,1355,0
|
|
20241113,155400,336406464,1355,1355,1355,1355,0
|
|
20241113,155300,336406464,1355,1355,1355,1355,0
|
|
20241113,155200,336406464,1355,1355,1355,1355,0
|
|
20241113,155100,336406464,1355,1355,1355,1355,0
|
|
20241113,155000,336406464,1355,1355,1355,1355,0
|
|
20241113,154900,336406464,1355,1355,1355,1355,0
|
|
20241113,154800,336406464,1355,1355,1355,1355,0
|
|
20241113,154700,336406464,1355,1355,1355,1355,0
|
|
20241113,154600,336406464,1355,1355,1355,1355,0
|
|
20241113,154500,336406464,1355,1355,1355,1355,0
|
|
20241113,154400,336406464,1355,1355,1355,1355,0
|
|
20241113,154300,336406464,1355,1355,1355,1355,0
|
|
20241113,154200,336406464,1355,1355,1355,1355,9886
|
|
20241113,154100,336406464,1355,1355,1355,1355,0
|
|
20241113,154000,336406464,1355,1355,1355,1355,0
|
|
20241113,153900,336406464,1355,1355,1355,1355,0
|
|
20241113,153800,336406464,1355,1355,1355,1355,0
|
|
20241113,153700,336406464,1355,1355,1355,1355,0
|
|
20241113,153600,336406464,1355,1355,1355,1355,0
|
|
20241113,153500,336406464,1355,1355,1355,1355,0
|
|
20241113,153400,336406464,1355,1355,1355,1355,0
|
|
20241113,153300,336406464,1355,1355,1355,1355,0
|
|
20241113,153200,336406464,1355,1355,1355,1355,0
|
|
20241113,153100,336406464,1355,1355,1355,1355,0
|
|
20241113,153000,336406464,1355,1355,1355,1355,9886
|
|
20241113,152900,323010934,1361,1361,1361,1361,0
|
|
20241113,152800,323010934,1361,1361,1361,1361,0
|
|
20241113,152700,323010934,1361,1361,1361,1361,0
|
|
20241113,152600,323010934,1361,1361,1361,1361,0
|
|
20241113,152500,323010934,1361,1361,1361,1361,0
|
|
20241113,152400,323010934,1361,1361,1361,1361,0
|
|
20241113,152300,323010934,1361,1361,1361,1361,0
|
|
20241113,152200,323010934,1361,1361,1361,1361,0
|
|
20241113,152100,323010934,1361,1361,1361,1361,0
|
|
20241113,152000,323010934,1361,1361,1361,1361,0
|
|
20241113,151900,323010934,1361,1362,1364,1361,1984
|
|
20241113,151800,320310701,1362,1364,1364,1362,227
|
|
20241113,151700,320001484,1364,1364,1364,1362,3858
|
|
20241113,151600,314740996,1364,1364,1364,1364,0
|
|
20241113,151500,314740996,1364,1362,1364,1361,3732
|
|
20241113,151400,309661723,1364,1364,1364,1364,100
|
|
20241113,151300,309525323,1365,1362,1367,1361,3712
|
|
20241113,151200,304468213,1363,1368,1368,1363,152
|
|
20241113,151100,304261032,1368,1368,1368,1368,0
|
|
20241113,151000,304261032,1368,1368,1368,1368,0
|
|
20241113,150900,304261032,1368,1368,1368,1368,0
|
|
20241113,150800,304261032,1368,1364,1368,1364,57
|
|
20241113,150700,304183280,1369,1365,1369,1365,607
|
|
20241113,150600,303354717,1370,1370,1370,1370,0
|
|
20241113,150500,303354717,1370,1365,1370,1365,501
|
|
20241113,150400,302670847,1370,1369,1370,1361,13666
|
|
20241113,150300,284025594,1370,1370,1370,1370,2181
|
|
20241113,150200,281037624,1371,1371,1371,1371,601
|
|
20241113,150100,280213653,1370,1370,1371,1370,849
|
|
20241113,150000,279050522,1371,1371,1371,1370,532
|
|
20241113,145900,278321672,1371,1371,1371,1371,808
|
|
20241113,145800,277213904,1371,1371,1371,1371,500
|
|
20241113,145700,276528404,1372,1372,1372,1372,1000
|
|
20241113,145600,275156404,1372,1372,1372,1372,500
|
|
20241113,145500,274470404,1372,1372,1372,1372,500
|
|
20241113,145400,273784404,1372,1370,1373,1370,1161
|
|
20241113,145300,272192829,1372,1372,1372,1372,510
|
|
20241113,145200,271493109,1372,1372,1372,1372,0
|
|
20241113,145100,271493109,1372,1372,1372,1372,279
|
|
20241113,145000,271110321,1372,1372,1372,1372,0
|
|
20241113,144900,271110321,1372,1372,1372,1372,1
|
|
20241113,144800,271108949,1372,1372,1372,1372,50
|
|
20241113,144700,271040349,1373,1372,1373,1372,501
|
|
20241113,144600,270352976,1372,1372,1372,1372,500
|
|
20241113,144500,269666976,1372,1372,1372,1372,0
|
|
20241113,144400,269666976,1372,1368,1372,1368,1013
|
|
20241113,144300,268281128,1372,1372,1372,1372,0
|
|
20241113,144200,268281128,1372,1372,1372,1372,10
|
|
20241113,144100,268267408,1372,1372,1372,1372,0
|
|
20241113,144000,268267408,1372,1372,1372,1372,0
|
|
20241113,143900,268267408,1372,1372,1372,1372,0
|
|
20241113,143800,268267408,1372,1372,1372,1372,0
|
|
20241113,143700,268267408,1372,1372,1372,1372,0
|
|
20241113,143600,268267408,1372,1372,1372,1372,0
|
|
20241113,143500,268267408,1372,1372,1372,1368,3
|
|
20241113,143400,268263296,1368,1368,1368,1368,376
|
|
20241113,143300,267748928,1369,1372,1372,1369,1024
|
|
20241113,143200,266347069,1369,1370,1372,1369,1052
|
|
20241113,143100,264906726,1372,1372,1372,1372,150
|
|
20241113,143000,264700926,1372,1372,1372,1372,1
|
|
20241113,142900,264699554,1370,1370,1370,1370,500
|
|
20241113,142800,264014554,1372,1373,1373,1372,19
|
|
20241113,142700,263988476,1373,1373,1373,1373,0
|
|
20241113,142600,263988476,1373,1373,1373,1373,523
|
|
20241113,142500,263270397,1369,1369,1373,1369,2661
|
|
20241113,142400,259627146,1369,1371,1371,1369,6
|
|
20241113,142300,259618928,1369,1369,1369,1369,752
|
|
20241113,142200,258589440,1369,1370,1370,1369,262
|
|
20241113,142100,258230742,1371,1373,1373,1370,1004
|
|
20241113,142000,256855214,1370,1370,1373,1370,11887
|
|
20241113,141900,240570015,1373,1372,1373,1370,13756
|
|
20241113,141800,221716605,1373,1373,1373,1373,16
|
|
20241113,141700,221694637,1377,1377,1377,1377,0
|
|
20241113,141600,221694637,1377,1377,1377,1377,0
|
|
20241113,141500,221694637,1377,1377,1377,1377,0
|
|
20241113,141400,221694637,1377,1375,1377,1373,590
|
|
20241113,141300,220884555,1377,1377,1377,1377,0
|
|
20241113,141200,220884555,1377,1377,1377,1377,0
|
|
20241113,141100,220884555,1377,1377,1377,1377,0
|
|
20241113,141000,220884555,1377,1377,1377,1377,0
|
|
20241113,140900,220884555,1377,1377,1377,1377,0
|
|
20241113,140800,220884555,1377,1377,1377,1377,1
|
|
20241113,140700,220883178,1376,1377,1377,1376,11
|
|
20241113,140600,220868032,1379,1379,1379,1379,0
|
|
20241113,140500,220868032,1379,1374,1379,1374,9
|
|
20241113,140400,220855661,1379,1379,1379,1379,0
|
|
20241113,140300,220855661,1379,1379,1379,1379,5
|
|
20241113,140200,220848766,1373,1379,1379,1373,2
|
|
20241113,140100,220846014,1379,1379,1379,1379,0
|
|
20241113,140000,220846014,1379,1379,1379,1379,0
|
|
20241113,135900,220846014,1379,1374,1380,1371,8004
|
|
20241113,135800,209862218,1380,1380,1380,1380,0
|
|
20241113,135700,209862218,1380,1374,1380,1374,2
|
|
20241113,135600,209859464,1380,1380,1380,1380,9
|
|
20241113,135500,209847044,1380,1379,1380,1379,1038
|
|
20241113,135400,208415641,1379,1379,1379,1379,1
|
|
20241113,135300,208414262,1379,1379,1379,1379,0
|
|
20241113,135200,208414262,1379,1379,1379,1379,0
|
|
20241113,135100,208414262,1379,1379,1379,1379,145
|
|
20241113,135000,208214307,1379,1374,1379,1373,3634
|
|
20241113,134900,203224023,1378,1378,1378,1378,0
|
|
20241113,134800,203224023,1378,1378,1378,1378,0
|
|
20241113,134700,203224023,1378,1378,1378,1378,1
|
|
20241113,134600,203222645,1374,1374,1374,1374,301
|
|
20241113,134500,202809071,1378,1378,1378,1378,0
|
|
20241113,134400,202809071,1378,1378,1378,1378,0
|
|
20241113,134300,202809071,1378,1379,1379,1374,961
|
|
20241113,134200,201488643,1379,1379,1379,1379,0
|
|
20241113,134100,201488643,1379,1375,1379,1374,12
|
|
20241113,134000,201472140,1385,1385,1385,1385,0
|
|
20241113,133900,201472140,1385,1380,1385,1374,2885
|
|
20241113,133800,197503605,1387,1387,1387,1387,0
|
|
20241113,133700,197503605,1387,1380,1387,1380,2
|
|
20241113,133600,197500838,1387,1387,1387,1387,0
|
|
20241113,133500,197500838,1387,1387,1387,1387,0
|
|
20241113,133400,197500838,1387,1387,1387,1387,0
|
|
20241113,133300,197500838,1387,1387,1387,1387,0
|
|
20241113,133200,197500838,1387,1386,1387,1386,500
|
|
20241113,133100,196807634,1386,1385,1386,1385,344
|
|
20241113,133000,196331193,1385,1385,1385,1385,1
|
|
20241113,132900,196329808,1378,1378,1378,1378,1
|
|
20241113,132800,196328430,1385,1385,1385,1385,0
|
|
20241113,132700,196328430,1385,1378,1385,1378,1419
|
|
20241113,132600,194373041,1378,1378,1378,1378,0
|
|
20241113,132500,194373041,1378,1378,1378,1378,1
|
|
20241113,132400,194371663,1378,1378,1378,1378,0
|
|
20241113,132300,194371663,1378,1378,1378,1378,0
|
|
20241113,132200,194371663,1378,1378,1378,1378,0
|
|
20241113,132100,194371663,1378,1378,1378,1378,0
|
|
20241113,132000,194371663,1378,1378,1378,1378,10
|
|
20241113,131900,194357883,1378,1378,1378,1378,1
|
|
20241113,131800,194356505,1374,1378,1378,1373,3008
|
|
20241113,131700,190226440,1378,1378,1378,1375,701
|
|
20241113,131600,189261962,1378,1378,1378,1378,0
|
|
20241113,131500,189261962,1378,1378,1378,1378,0
|
|
20241113,131400,189261962,1378,1378,1378,1378,0
|
|
20241113,131300,189261962,1378,1377,1378,1374,3441
|
|
20241113,131200,184533622,1375,1385,1385,1375,6822
|
|
20241113,131100,175142075,1385,1381,1385,1381,51
|
|
20241113,131000,175071640,1385,1385,1385,1385,0
|
|
20241113,130900,175071640,1385,1385,1385,1385,0
|
|
20241113,130800,175071640,1385,1385,1385,1385,15
|
|
20241113,130700,175050865,1386,1386,1386,1386,0
|
|
20241113,130600,175050865,1386,1386,1386,1386,0
|
|
20241113,130500,175050865,1386,1386,1386,1386,0
|
|
20241113,130400,175050865,1386,1386,1386,1386,1
|
|
20241113,130300,175049479,1386,1386,1386,1386,0
|
|
20241113,130200,175049479,1386,1386,1386,1386,0
|
|
20241113,130100,175049479,1386,1378,1386,1378,3
|
|
20241113,130000,175045337,1386,1386,1386,1386,0
|
|
20241113,125900,175045337,1386,1379,1386,1379,302
|
|
20241113,125800,174628872,1387,1387,1387,1387,0
|
|
20241113,125700,174628872,1387,1387,1387,1387,0
|
|
20241113,125600,174628872,1387,1387,1387,1387,1
|
|
20241113,125500,174627485,1378,1387,1387,1378,3
|
|
20241113,125400,174623342,1387,1387,1387,1387,21
|
|
20241113,125300,174594215,1387,1379,1387,1379,381
|
|
20241113,125200,174068808,1388,1388,1388,1388,0
|
|
20241113,125100,174068808,1388,1388,1388,1388,0
|
|
20241113,125000,174068808,1388,1379,1388,1379,2
|
|
20241113,124900,174066041,1388,1388,1388,1388,2
|
|
20241113,124800,174063265,1388,1388,1388,1388,0
|
|
20241113,124700,174063265,1388,1388,1388,1388,0
|
|
20241113,124600,174063265,1388,1388,1388,1388,1
|
|
20241113,124500,174061877,1388,1388,1388,1388,0
|
|
20241113,124400,174061877,1388,1380,1388,1379,3020
|
|
20241113,124300,169896123,1389,1389,1389,1389,0
|
|
20241113,124200,169896123,1389,1389,1389,1389,0
|
|
20241113,124100,169896123,1389,1389,1389,1389,0
|
|
20241113,124000,169896123,1389,1389,1389,1389,1
|
|
20241113,123900,169894734,1385,1389,1389,1385,3
|
|
20241113,123800,169890575,1389,1389,1389,1389,1
|
|
20241113,123700,169889186,1380,1380,1380,1380,0
|
|
20241113,123600,169889186,1380,1389,1389,1380,3
|
|
20241113,123500,169885028,1389,1380,1389,1380,32
|
|
20241113,123400,169840669,1385,1380,1385,1380,52
|
|
20241113,123300,169768654,1385,1381,1385,1381,201
|
|
20241113,123200,169491069,1385,1381,1385,1381,2
|
|
20241113,123100,169488303,1385,1381,1385,1381,17
|
|
20241113,123000,169464818,1385,1381,1389,1381,14
|
|
20241113,122900,169445432,1389,1389,1389,1389,8
|
|
20241113,122800,169434320,1389,1383,1389,1381,6
|
|
20241113,122700,169426023,1389,1389,1389,1389,5
|
|
20241113,122600,169419078,1389,1389,1389,1389,0
|
|
20241113,122500,169419078,1389,1389,1389,1389,0
|
|
20241113,122400,169419078,1389,1384,1389,1384,9
|
|
20241113,122300,169406582,1389,1389,1389,1389,0
|
|
20241113,122200,169406582,1389,1389,1389,1389,0
|
|
20241113,122100,169406582,1389,1389,1389,1389,0
|
|
20241113,122000,169406582,1389,1389,1389,1389,0
|
|
20241113,121900,169406582,1389,1389,1389,1389,0
|
|
20241113,121800,169406582,1389,1389,1389,1389,0
|
|
20241113,121700,169406582,1389,1389,1389,1389,0
|
|
20241113,121600,169406582,1389,1389,1389,1389,0
|
|
20241113,121500,169406582,1389,1389,1389,1389,0
|
|
20241113,121400,169406582,1389,1389,1389,1389,0
|
|
20241113,121300,169406582,1389,1389,1389,1389,0
|
|
20241113,121200,169406582,1389,1389,1389,1389,0
|
|
20241113,121100,169406582,1389,1389,1389,1389,0
|
|
20241113,121000,169406582,1389,1389,1389,1389,0
|
|
20241113,120900,169406582,1389,1389,1389,1389,0
|
|
20241113,120800,169406582,1389,1389,1389,1389,1187
|
|
20241113,120700,167757839,1381,1381,1381,1381,0
|
|
20241113,120600,167757839,1381,1381,1381,1381,1
|
|
20241113,120500,167756458,1389,1389,1389,1389,1
|
|
20241113,120400,167755069,1381,1381,1381,1381,100
|
|
20241113,120300,167616969,1389,1389,1389,1389,0
|
|
20241113,120200,167616969,1389,1389,1389,1389,0
|
|
20241113,120100,167616969,1389,1389,1389,1389,3
|
|
20241113,120000,167612802,1389,1389,1389,1389,0
|
|
20241113,115900,167612802,1389,1389,1389,1389,4
|
|
20241113,115800,167607246,1389,1389,1389,1389,0
|
|
20241113,115700,167607246,1389,1389,1389,1389,100
|
|
20241113,115600,167468346,1389,1389,1389,1389,1
|
|
20241113,115500,167466957,1380,1385,1385,1380,157
|
|
20241113,115400,167250159,1389,1389,1389,1389,0
|
|
20241113,115300,167250159,1389,1389,1389,1386,15
|
|
20241113,115200,167229336,1389,1389,1389,1389,0
|
|
20241113,115100,167229336,1389,1389,1389,1389,1
|
|
20241113,115000,167227947,1379,1385,1385,1379,1287
|
|
20241113,114900,165449536,1390,1390,1390,1390,0
|
|
20241113,114800,165449536,1390,1390,1390,1390,0
|
|
20241113,114700,165449536,1390,1390,1390,1390,0
|
|
20241113,114600,165449536,1390,1387,1390,1387,425
|
|
20241113,114500,164858842,1389,1389,1389,1389,0
|
|
20241113,114400,164858842,1389,1389,1389,1389,5
|
|
20241113,114300,164851897,1390,1390,1390,1390,0
|
|
20241113,114200,164851897,1390,1390,1390,1390,0
|
|
20241113,114100,164851897,1390,1390,1390,1390,0
|
|
20241113,114000,164851897,1390,1390,1390,1390,0
|
|
20241113,113900,164851897,1390,1390,1390,1390,0
|
|
20241113,113800,164851897,1390,1390,1390,1390,450
|
|
20241113,113700,164226397,1390,1390,1390,1390,0
|
|
20241113,113600,164226397,1390,1390,1390,1390,0
|
|
20241113,113500,164226397,1390,1390,1390,1390,0
|
|
20241113,113400,164226397,1390,1390,1390,1390,0
|
|
20241113,113300,164226397,1390,1390,1390,1390,0
|
|
20241113,113200,164226397,1390,1390,1390,1390,0
|
|
20241113,113100,164226397,1390,1390,1390,1379,10
|
|
20241113,113000,164212552,1390,1390,1390,1390,1
|
|
20241113,112900,164211162,1391,1391,1391,1391,4
|
|
20241113,112800,164205598,1390,1390,1390,1390,100
|
|
20241113,112700,164066598,1391,1386,1391,1378,1401
|
|
20241113,112600,162132984,1391,1390,1391,1390,308
|
|
20241113,112500,161704856,1390,1390,1390,1390,1
|
|
20241113,112400,161703466,1390,1390,1390,1390,816
|
|
20241113,112300,160569226,1390,1390,1390,1384,112
|
|
20241113,112200,160414146,1390,1390,1390,1390,0
|
|
20241113,112100,160414146,1390,1390,1390,1390,47
|
|
20241113,112000,160348816,1390,1390,1390,1390,0
|
|
20241113,111900,160348816,1390,1384,1390,1384,1012
|
|
20241113,111800,158948002,1391,1391,1391,1391,0
|
|
20241113,111700,158948002,1391,1391,1391,1391,0
|
|
20241113,111600,158948002,1391,1391,1391,1391,1
|
|
20241113,111500,158946611,1391,1384,1391,1384,101
|
|
20241113,111400,158806820,1384,1384,1384,1384,8
|
|
20241113,111300,158795748,1391,1391,1391,1391,0
|
|
20241113,111200,158795748,1391,1391,1391,1391,0
|
|
20241113,111100,158795748,1391,1390,1391,1390,18
|
|
20241113,111000,158770719,1390,1390,1390,1390,501
|
|
20241113,110900,158074329,1391,1391,1391,1391,0
|
|
20241113,110800,158074329,1391,1391,1391,1391,0
|
|
20241113,110700,158074329,1391,1391,1391,1391,1
|
|
20241113,110600,158072938,1391,1391,1391,1391,0
|
|
20241113,110500,158072938,1391,1391,1391,1391,0
|
|
20241113,110400,158072938,1391,1384,1391,1384,291
|
|
20241113,110300,157670173,1384,1384,1384,1384,6
|
|
20241113,110200,157661869,1391,1391,1391,1391,0
|
|
20241113,110100,157661869,1391,1383,1391,1383,21
|
|
20241113,110000,157632818,1391,1391,1391,1391,0
|
|
20241113,105900,157632818,1391,1391,1391,1391,0
|
|
20241113,105800,157632818,1391,1391,1391,1391,0
|
|
20241113,105700,157632818,1391,1391,1391,1391,0
|
|
20241113,105600,157632818,1391,1390,1391,1390,101
|
|
20241113,105500,157492427,1391,1391,1391,1391,0
|
|
20241113,105400,157492427,1391,1391,1391,1391,0
|
|
20241113,105300,157492427,1391,1391,1391,1391,0
|
|
20241113,105200,157492427,1391,1383,1391,1383,1001
|
|
20241113,105100,156108036,1391,1381,1391,1381,101
|
|
20241113,105000,155968545,1392,1392,1392,1392,1
|
|
20241113,104900,155967153,1385,1385,1385,1385,319
|
|
20241113,104800,155525338,1385,1385,1385,1385,0
|
|
20241113,104700,155525338,1385,1385,1385,1385,0
|
|
20241113,104600,155525338,1385,1385,1385,1385,0
|
|
20241113,104500,155525338,1385,1383,1385,1383,265
|
|
20241113,104400,155158839,1383,1383,1383,1383,25
|
|
20241113,104300,155124264,1383,1383,1383,1383,120
|
|
20241113,104200,154958304,1383,1383,1383,1383,0
|
|
20241113,104100,154958304,1383,1381,1383,1381,101
|
|
20241113,104000,154818821,1383,1383,1383,1383,0
|
|
20241113,103900,154818821,1383,1383,1383,1383,0
|
|
20241113,103800,154818821,1383,1383,1383,1383,301
|
|
20241113,103700,154402538,1374,1374,1383,1374,21616
|
|
20241113,103600,124702145,1373,1383,1383,1373,271
|
|
20241113,103500,124330052,1374,1376,1376,1374,10742
|
|
20241113,103400,109566381,1376,1376,1376,1376,1867
|
|
20241113,103300,106997389,1376,1375,1376,1375,871
|
|
20241113,103200,105799443,1376,1376,1377,1376,223
|
|
20241113,103100,105492593,1376,1376,1376,1375,1252
|
|
20241113,103000,103770717,1376,1378,1378,1376,1401
|
|
20241113,102900,101842679,1379,1379,1379,1379,116
|
|
20241113,102800,101682715,1379,1379,1379,1378,914
|
|
20241113,102700,100422508,1383,1383,1383,1383,0
|
|
20241113,102600,100422508,1383,1383,1383,1383,0
|
|
20241113,102500,100422508,1383,1383,1383,1379,4352
|
|
20241113,102400,94414808,1386,1386,1386,1386,0
|
|
20241113,102300,94414808,1386,1386,1386,1386,0
|
|
20241113,102200,94414808,1386,1386,1386,1386,10
|
|
20241113,102100,94400948,1386,1383,1386,1383,102
|
|
20241113,102000,94259779,1386,1386,1386,1386,0
|
|
20241113,101900,94259779,1386,1386,1386,1386,18
|
|
20241113,101800,94234831,1384,1385,1385,1384,174
|
|
20241113,101700,93994005,1386,1384,1386,1384,228
|
|
20241113,101600,93678437,1385,1385,1385,1385,0
|
|
20241113,101500,93678437,1385,1386,1386,1385,70
|
|
20241113,101400,93581477,1394,1394,1394,1394,0
|
|
20241113,101300,93581477,1394,1394,1394,1394,0
|
|
20241113,101200,93581477,1394,1392,1394,1392,85
|
|
20241113,101100,93463153,1392,1392,1392,1392,0
|
|
20241113,101000,93463153,1392,1392,1392,1392,71
|
|
20241113,100900,93364321,1394,1394,1394,1394,145
|
|
20241113,100800,93162191,1394,1394,1394,1394,200
|
|
20241113,100700,92883391,1394,1394,1394,1394,0
|
|
20241113,100600,92883391,1394,1394,1394,1394,10
|
|
20241113,100500,92869451,1395,1395,1395,1395,0
|
|
20241113,100400,92869451,1395,1395,1395,1395,13
|
|
20241113,100300,92851316,1395,1395,1395,1395,0
|
|
20241113,100200,92851316,1395,1395,1395,1395,0
|
|
20241113,100100,92851316,1395,1390,1396,1384,4136
|
|
20241113,100000,87116652,1390,1395,1395,1390,380
|
|
20241113,095900,86588438,1390,1395,1395,1390,2
|
|
20241113,095800,86585653,1389,1390,1390,1389,35
|
|
20241113,095700,86537004,1390,1390,1390,1390,946
|
|
20241113,095600,85222064,1390,1394,1394,1390,373
|
|
20241113,095500,84703590,1395,1391,1395,1390,339
|
|
20241113,095400,84232174,1395,1395,1395,1395,1
|
|
20241113,095300,84230779,1391,1391,1391,1391,0
|
|
20241113,095200,84230779,1391,1391,1391,1391,69
|
|
20241113,095100,84134800,1391,1393,1394,1391,1520
|
|
20241113,095000,82018573,1393,1393,1393,1393,200
|
|
20241113,094900,81739973,1396,1396,1396,1396,2
|
|
20241113,094800,81737181,1396,1395,1396,1395,19
|
|
20241113,094700,81710667,1393,1392,1395,1392,420
|
|
20241113,094600,81125904,1392,1395,1395,1392,301
|
|
20241113,094500,80706909,1396,1396,1396,1396,0
|
|
20241113,094400,80706909,1396,1396,1396,1396,1109
|
|
20241113,094300,79158745,1395,1392,1395,1391,840
|
|
20241113,094200,77990108,1396,1396,1396,1396,15
|
|
20241113,094100,77969168,1396,1395,1396,1395,42
|
|
20241113,094000,77910538,1396,1391,1396,1391,69
|
|
20241113,093900,77814554,1390,1393,1393,1390,1966
|
|
20241113,093800,75080044,1391,1391,1391,1391,405
|
|
20241113,093700,74516689,1391,1396,1396,1391,260
|
|
20241113,093600,74155019,1397,1397,1397,1397,1
|
|
20241113,093500,74153622,1398,1392,1398,1391,376
|
|
20241113,093400,73630589,1398,1391,1398,1391,389
|
|
20241113,093300,73089420,1391,1399,1399,1391,207
|
|
20241113,093200,72801445,1390,1390,1399,1390,576
|
|
20241113,093100,71997141,1399,1390,1399,1390,6573
|
|
20241113,093000,62838368,1390,1390,1390,1389,120
|
|
20241113,092900,62671569,1395,1395,1395,1395,15
|
|
20241113,092800,62650644,1396,1396,1396,1396,0
|
|
20241113,092700,62650644,1396,1388,1396,1386,400
|
|
20241113,092600,62095930,1388,1376,1388,1374,2213
|
|
20241113,092500,59051579,1385,1381,1385,1381,41
|
|
20241113,092400,58994818,1382,1372,1385,1372,118
|
|
20241113,092300,58832723,1385,1382,1386,1370,6265
|
|
20241113,092200,50209597,1382,1399,1399,1374,13987
|
|
20241113,092100,30946662,1388,1391,1391,1386,2305
|
|
20241113,092000,27747877,1390,1404,1404,1390,7904
|
|
20241113,091900,16678576,1410,1406,1410,1402,371
|
|
20241113,091800,16157404,1405,1409,1409,1405,1076
|
|
20241113,091700,14644734,1416,1408,1416,1407,544
|
|
20241113,091600,13878876,1416,1416,1416,1408,292
|
|
20241113,091500,13467105,1417,1417,1417,1417,0
|
|
20241113,091400,13467105,1417,1417,1417,1417,0
|
|
20241113,091300,13467105,1417,1412,1417,1411,1298
|
|
20241113,091200,11634658,1412,1412,1412,1410,756
|
|
20241113,091100,10568119,1411,1411,1411,1411,140
|
|
20241113,091000,10370579,1412,1415,1417,1411,735
|
|
20241113,090900,9331156,1415,1408,1415,1408,273
|
|
20241113,090800,8946409,1411,1411,1411,1406,532
|
|
20241113,090700,8197194,1409,1415,1415,1409,3618
|
|
20241113,090600,3090925,1421,1423,1423,1413,495
|
|
20241113,090500,2388040,1423,1423,1423,1413,498
|
|
20241113,090400,1681016,1423,1423,1423,1412,166
|
|
20241113,090300,1446038,1424,1424,1424,1424,0
|
|
20241113,090200,1446038,1424,1420,1424,1410,180
|
|
20241113,090100,1190451,1420,1420,1420,1410,64
|
|
20241113,090000,1099800,1410,1410,1410,1410,780
|