602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185900,285437701,1561,1561,1561,1561,2534
|
|
20241112,185800,285437701,1561,1561,1561,1561,0
|
|
20241112,185700,285437701,1561,1561,1561,1561,0
|
|
20241112,185600,285437701,1561,1561,1561,1561,0
|
|
20241112,185500,285437701,1561,1561,1561,1561,0
|
|
20241112,185400,285437701,1561,1561,1561,1561,0
|
|
20241112,185300,285437701,1561,1561,1561,1561,0
|
|
20241112,185200,285437701,1561,1561,1561,1561,0
|
|
20241112,185100,285437701,1561,1561,1561,1561,0
|
|
20241112,185000,285437701,1561,1561,1561,1561,0
|
|
20241112,184900,285437701,1561,1561,1561,1561,0
|
|
20241112,184800,285437701,1561,1561,1561,1561,0
|
|
20241112,184700,285437701,1561,1561,1561,1561,0
|
|
20241112,184600,285437701,1561,1561,1561,1561,0
|
|
20241112,184500,285437701,1561,1561,1561,1561,0
|
|
20241112,184400,285437701,1561,1561,1561,1561,0
|
|
20241112,184300,285437701,1561,1561,1561,1561,0
|
|
20241112,184200,285437701,1561,1561,1561,1561,0
|
|
20241112,184100,285437701,1561,1561,1561,1561,0
|
|
20241112,184000,285437701,1561,1561,1561,1561,0
|
|
20241112,183900,285437701,1561,1561,1561,1561,0
|
|
20241112,183800,285437701,1561,1561,1561,1561,0
|
|
20241112,183700,285437701,1561,1561,1561,1561,0
|
|
20241112,183600,285437701,1561,1561,1561,1561,0
|
|
20241112,183500,285437701,1561,1561,1561,1561,0
|
|
20241112,183400,285437701,1561,1561,1561,1561,0
|
|
20241112,183300,285437701,1561,1561,1561,1561,0
|
|
20241112,183200,285437701,1561,1561,1561,1561,0
|
|
20241112,183100,285437701,1561,1561,1561,1561,0
|
|
20241112,183000,285437701,1561,1561,1561,1561,0
|
|
20241112,182900,285437701,1561,1561,1561,1561,2534
|
|
20241112,182800,285437701,1561,1561,1561,1561,0
|
|
20241112,182700,285437701,1561,1561,1561,1561,0
|
|
20241112,182600,285437701,1561,1561,1561,1561,0
|
|
20241112,182500,285437701,1561,1561,1561,1561,0
|
|
20241112,182400,285437701,1561,1561,1561,1561,0
|
|
20241112,182300,285437701,1561,1561,1561,1561,0
|
|
20241112,182200,285437701,1561,1561,1561,1561,0
|
|
20241112,182100,285437701,1561,1561,1561,1561,0
|
|
20241112,182000,285437701,1561,1561,1561,1561,0
|
|
20241112,181900,285437701,1561,1561,1561,1561,0
|
|
20241112,181800,285437701,1561,1561,1561,1561,0
|
|
20241112,181700,285437701,1561,1561,1561,1561,0
|
|
20241112,181600,285437701,1561,1561,1561,1561,0
|
|
20241112,181500,285437701,1561,1561,1561,1561,0
|
|
20241112,181400,285437701,1561,1561,1561,1561,0
|
|
20241112,181300,285437701,1561,1561,1561,1561,0
|
|
20241112,181200,285437701,1561,1561,1561,1561,0
|
|
20241112,181100,285437701,1561,1561,1561,1561,0
|
|
20241112,181000,285437701,1561,1561,1561,1561,0
|
|
20241112,180900,285437701,1561,1561,1561,1561,0
|
|
20241112,180800,285437701,1561,1561,1561,1561,0
|
|
20241112,180700,285437701,1561,1561,1561,1561,0
|
|
20241112,180600,285437701,1561,1561,1561,1561,0
|
|
20241112,180500,285437701,1561,1561,1561,1561,0
|
|
20241112,180400,285437701,1561,1561,1561,1561,0
|
|
20241112,180300,285437701,1561,1561,1561,1561,0
|
|
20241112,180200,285437701,1561,1561,1561,1561,0
|
|
20241112,180100,285437701,1561,1561,1561,1561,0
|
|
20241112,180000,285437701,1561,1561,1561,1561,0
|
|
20241112,175900,285437701,1561,1561,1561,1561,2534
|
|
20241112,175800,285437701,1561,1561,1561,1561,0
|
|
20241112,175700,285437701,1561,1561,1561,1561,0
|
|
20241112,175600,285437701,1561,1561,1561,1561,0
|
|
20241112,175500,285437701,1561,1561,1561,1561,0
|
|
20241112,175400,285437701,1561,1561,1561,1561,0
|
|
20241112,175300,285437701,1561,1561,1561,1561,0
|
|
20241112,175200,285437701,1561,1561,1561,1561,0
|
|
20241112,175100,285437701,1561,1561,1561,1561,0
|
|
20241112,175000,285437701,1561,1561,1561,1561,0
|
|
20241112,174900,285437701,1561,1561,1561,1561,0
|
|
20241112,174800,285437701,1561,1561,1561,1561,0
|
|
20241112,174700,285437701,1561,1561,1561,1561,0
|
|
20241112,174600,285437701,1561,1561,1561,1561,0
|
|
20241112,174500,285437701,1561,1561,1561,1561,0
|
|
20241112,174400,285437701,1561,1561,1561,1561,0
|
|
20241112,174300,285437701,1561,1561,1561,1561,0
|
|
20241112,174200,285437701,1561,1561,1561,1561,0
|
|
20241112,174100,285437701,1561,1561,1561,1561,0
|
|
20241112,174000,285437701,1561,1561,1561,1561,0
|
|
20241112,173900,285437701,1561,1561,1561,1561,0
|
|
20241112,173800,285437701,1561,1561,1561,1561,0
|
|
20241112,173700,285437701,1561,1561,1561,1561,0
|
|
20241112,173600,285437701,1561,1561,1561,1561,0
|
|
20241112,173500,285437701,1561,1561,1561,1561,0
|
|
20241112,173400,285437701,1561,1561,1561,1561,0
|
|
20241112,173300,285437701,1561,1561,1561,1561,0
|
|
20241112,173200,285437701,1561,1561,1561,1561,0
|
|
20241112,173100,285437701,1561,1561,1561,1561,0
|
|
20241112,173000,285437701,1561,1561,1561,1561,0
|
|
20241112,172900,285437701,1561,1561,1561,1561,2534
|
|
20241112,172800,285437701,1561,1561,1561,1561,0
|
|
20241112,172700,285437701,1561,1561,1561,1561,0
|
|
20241112,172600,285437701,1561,1561,1561,1561,0
|
|
20241112,172500,285437701,1561,1561,1561,1561,0
|
|
20241112,172400,285437701,1561,1561,1561,1561,0
|
|
20241112,172300,285437701,1561,1561,1561,1561,0
|
|
20241112,172200,285437701,1561,1561,1561,1561,0
|
|
20241112,172100,285437701,1561,1561,1561,1561,0
|
|
20241112,172000,285437701,1561,1561,1561,1561,0
|
|
20241112,171900,285437701,1561,1561,1561,1561,0
|
|
20241112,171800,285437701,1561,1561,1561,1561,0
|
|
20241112,171700,285437701,1561,1561,1561,1561,0
|
|
20241112,171600,285437701,1561,1561,1561,1561,0
|
|
20241112,171500,285437701,1561,1561,1561,1561,0
|
|
20241112,171400,285437701,1561,1561,1561,1561,0
|
|
20241112,171300,285437701,1561,1561,1561,1561,0
|
|
20241112,171200,285437701,1561,1561,1561,1561,0
|
|
20241112,171100,285437701,1561,1561,1561,1561,0
|
|
20241112,171000,285437701,1561,1561,1561,1561,0
|
|
20241112,170900,285437701,1561,1561,1561,1561,0
|
|
20241112,170800,285437701,1561,1561,1561,1561,0
|
|
20241112,170700,285437701,1561,1561,1561,1561,0
|
|
20241112,170600,285437701,1561,1561,1561,1561,0
|
|
20241112,170500,285437701,1561,1561,1561,1561,0
|
|
20241112,170400,285437701,1561,1561,1561,1561,0
|
|
20241112,170300,285437701,1561,1561,1561,1561,0
|
|
20241112,170200,285437701,1561,1561,1561,1561,0
|
|
20241112,170100,285437701,1561,1561,1561,1561,0
|
|
20241112,170000,285437701,1561,1561,1561,1561,0
|
|
20241112,165900,285437701,1561,1561,1561,1561,2534
|
|
20241112,165800,285437701,1561,1561,1561,1561,0
|
|
20241112,165700,285437701,1561,1561,1561,1561,0
|
|
20241112,165600,285437701,1561,1561,1561,1561,0
|
|
20241112,165500,285437701,1561,1561,1561,1561,0
|
|
20241112,165400,285437701,1561,1561,1561,1561,0
|
|
20241112,165300,285437701,1561,1561,1561,1561,0
|
|
20241112,165200,285437701,1561,1561,1561,1561,0
|
|
20241112,165100,285437701,1561,1561,1561,1561,0
|
|
20241112,165000,285437701,1561,1561,1561,1561,0
|
|
20241112,164900,285437701,1561,1561,1561,1561,0
|
|
20241112,164800,285437701,1561,1561,1561,1561,0
|
|
20241112,164700,285437701,1561,1561,1561,1561,0
|
|
20241112,164600,285437701,1561,1561,1561,1561,0
|
|
20241112,164500,285437701,1561,1561,1561,1561,0
|
|
20241112,164400,285437701,1561,1561,1561,1561,0
|
|
20241112,164300,285437701,1561,1561,1561,1561,0
|
|
20241112,164200,285437701,1561,1561,1561,1561,0
|
|
20241112,164100,285437701,1561,1561,1561,1561,0
|
|
20241112,164000,285437701,1561,1561,1561,1561,0
|
|
20241112,163900,285437701,1561,1561,1561,1561,0
|
|
20241112,163800,285437701,1561,1561,1561,1561,0
|
|
20241112,163700,285437701,1561,1561,1561,1561,0
|
|
20241112,163600,285437701,1561,1561,1561,1561,0
|
|
20241112,163500,285437701,1561,1561,1561,1561,0
|
|
20241112,163400,285437701,1561,1561,1561,1561,0
|
|
20241112,163300,285437701,1561,1561,1561,1561,0
|
|
20241112,163200,285437701,1561,1561,1561,1561,0
|
|
20241112,163100,285437701,1561,1561,1561,1561,0
|
|
20241112,163000,285437701,1561,1561,1561,1561,0
|
|
20241112,162900,285437701,1561,1561,1561,1561,2534
|
|
20241112,162800,285437701,1561,1561,1561,1561,0
|
|
20241112,162700,285437701,1561,1561,1561,1561,0
|
|
20241112,162600,285437701,1561,1561,1561,1561,0
|
|
20241112,162500,285437701,1561,1561,1561,1561,0
|
|
20241112,162400,285437701,1561,1561,1561,1561,0
|
|
20241112,162300,285437701,1561,1561,1561,1561,0
|
|
20241112,162200,285437701,1561,1561,1561,1561,0
|
|
20241112,162100,285437701,1561,1561,1561,1561,0
|
|
20241112,162000,285437701,1561,1561,1561,1561,0
|
|
20241112,161900,285437701,1561,1561,1561,1561,0
|
|
20241112,161800,285437701,1561,1561,1561,1561,0
|
|
20241112,161700,285437701,1561,1561,1561,1561,0
|
|
20241112,161600,285437701,1561,1561,1561,1561,0
|
|
20241112,161500,285437701,1561,1561,1561,1561,0
|
|
20241112,161400,285437701,1561,1561,1561,1561,0
|
|
20241112,161300,285437701,1561,1561,1561,1561,0
|
|
20241112,161200,285437701,1561,1561,1561,1561,0
|
|
20241112,161100,285437701,1561,1561,1561,1561,0
|
|
20241112,161000,285437701,1561,1561,1561,1561,0
|
|
20241112,160900,285437701,1561,1561,1561,1561,0
|
|
20241112,160800,285437701,1561,1561,1561,1561,0
|
|
20241112,160700,285437701,1561,1561,1561,1561,0
|
|
20241112,160600,285437701,1561,1561,1561,1561,0
|
|
20241112,160500,285437701,1561,1561,1561,1561,0
|
|
20241112,160400,285437701,1561,1561,1561,1561,0
|
|
20241112,160300,285437701,1561,1561,1561,1561,0
|
|
20241112,160200,285437701,1561,1561,1561,1561,0
|
|
20241112,160100,285437701,1561,1561,1561,1561,0
|
|
20241112,160000,285437701,1561,1561,1561,1561,0
|
|
20241112,155900,285437701,1561,1561,1561,1561,2534
|
|
20241112,155800,285437701,1561,1561,1561,1561,0
|
|
20241112,155700,285437701,1561,1561,1561,1561,0
|
|
20241112,155600,285437701,1561,1561,1561,1561,0
|
|
20241112,155500,285437701,1561,1561,1561,1561,0
|
|
20241112,155400,285437701,1561,1561,1561,1561,0
|
|
20241112,155300,285437701,1561,1561,1561,1561,0
|
|
20241112,155200,285437701,1561,1561,1561,1561,0
|
|
20241112,155100,285437701,1561,1561,1561,1561,0
|
|
20241112,155000,285437701,1561,1561,1561,1561,0
|
|
20241112,154900,285437701,1561,1561,1561,1561,0
|
|
20241112,154800,285437701,1561,1561,1561,1561,0
|
|
20241112,154700,285437701,1561,1561,1561,1561,0
|
|
20241112,154600,285437701,1561,1561,1561,1561,0
|
|
20241112,154500,285437701,1561,1561,1561,1561,0
|
|
20241112,154400,285437701,1561,1561,1561,1561,0
|
|
20241112,154300,285437701,1561,1561,1561,1561,0
|
|
20241112,154200,285437701,1561,1561,1561,1561,0
|
|
20241112,154100,285437701,1561,1561,1561,1561,0
|
|
20241112,154000,285437701,1561,1561,1561,1561,0
|
|
20241112,153900,285437701,1561,1561,1561,1561,0
|
|
20241112,153800,285437701,1561,1561,1561,1561,0
|
|
20241112,153700,285437701,1561,1561,1561,1561,0
|
|
20241112,153600,285437701,1561,1561,1561,1561,0
|
|
20241112,153500,285437701,1561,1561,1561,1561,0
|
|
20241112,153400,285437701,1561,1561,1561,1561,0
|
|
20241112,153300,285437701,1561,1561,1561,1561,0
|
|
20241112,153200,285437701,1561,1561,1561,1561,0
|
|
20241112,153100,285437701,1561,1561,1561,1561,0
|
|
20241112,153000,285437701,1561,1561,1561,1561,2534
|
|
20241112,152900,281482127,1562,1562,1562,1562,0
|
|
20241112,152800,281482127,1562,1562,1562,1562,0
|
|
20241112,152700,281482127,1562,1562,1562,1562,0
|
|
20241112,152600,281482127,1562,1562,1562,1562,0
|
|
20241112,152500,281482127,1562,1562,1562,1562,0
|
|
20241112,152400,281482127,1562,1562,1562,1562,0
|
|
20241112,152300,281482127,1562,1562,1562,1562,0
|
|
20241112,152200,281482127,1562,1562,1562,1562,0
|
|
20241112,152100,281482127,1562,1562,1562,1562,0
|
|
20241112,152000,281482127,1562,1562,1562,1562,0
|
|
20241112,151900,281482127,1562,1557,1562,1557,8
|
|
20241112,151800,281469646,1562,1562,1562,1562,0
|
|
20241112,151700,281469646,1562,1557,1562,1557,204
|
|
20241112,151600,281151583,1554,1554,1554,1553,1000
|
|
20241112,151500,279598083,1554,1554,1554,1554,113
|
|
20241112,151400,279422481,1554,1552,1554,1552,2994
|
|
20241112,151300,274774615,1552,1552,1552,1552,9
|
|
20241112,151200,274760647,1551,1550,1551,1550,4
|
|
20241112,151100,274754444,1548,1548,1548,1548,2
|
|
20241112,151000,274751348,1548,1548,1548,1548,1
|
|
20241112,150900,274749800,1555,1555,1555,1555,0
|
|
20241112,150800,274749800,1555,1555,1555,1555,0
|
|
20241112,150700,274749800,1555,1555,1555,1555,0
|
|
20241112,150600,274749800,1555,1555,1555,1555,40
|
|
20241112,150500,274687600,1555,1555,1555,1555,50
|
|
20241112,150400,274609850,1546,1546,1546,1546,0
|
|
20241112,150300,274609850,1546,1546,1546,1546,0
|
|
20241112,150200,274609850,1546,1546,1546,1546,0
|
|
20241112,150100,274609850,1546,1546,1546,1546,0
|
|
20241112,150000,274609850,1546,1546,1546,1546,2040
|
|
20241112,145900,271456010,1546,1546,1546,1546,0
|
|
20241112,145800,271456010,1546,1546,1546,1546,0
|
|
20241112,145700,271456010,1546,1547,1547,1546,2480
|
|
20241112,145600,267619929,1547,1547,1547,1547,500
|
|
20241112,145500,266846429,1546,1546,1546,1546,0
|
|
20241112,145400,266846429,1546,1546,1546,1546,0
|
|
20241112,145300,266846429,1546,1546,1546,1546,0
|
|
20241112,145200,266846429,1546,1546,1546,1546,0
|
|
20241112,145100,266846429,1546,1546,1546,1546,501
|
|
20241112,145000,266071883,1561,1561,1561,1561,0
|
|
20241112,144900,266071883,1561,1561,1561,1561,0
|
|
20241112,144800,266071883,1561,1561,1561,1561,0
|
|
20241112,144700,266071883,1561,1560,1561,1560,21
|
|
20241112,144600,266039113,1545,1545,1545,1545,0
|
|
20241112,144500,266039113,1545,1545,1545,1545,170
|
|
20241112,144400,265776463,1544,1544,1544,1544,0
|
|
20241112,144300,265776463,1544,1544,1544,1544,0
|
|
20241112,144200,265776463,1544,1546,1547,1544,4144
|
|
20241112,144100,259370929,1547,1548,1548,1547,1040
|
|
20241112,144000,257761978,1547,1546,1547,1546,4717
|
|
20241112,143900,250469021,1546,1546,1546,1546,115
|
|
20241112,143800,250291231,1547,1553,1553,1547,2727
|
|
20241112,143700,246069636,1553,1553,1553,1553,0
|
|
20241112,143600,246069636,1553,1553,1553,1553,0
|
|
20241112,143500,246069636,1553,1553,1553,1553,5
|
|
20241112,143400,246061871,1554,1555,1555,1554,113
|
|
20241112,143300,245886208,1555,1555,1555,1555,0
|
|
20241112,143200,245886208,1555,1555,1555,1555,34
|
|
20241112,143100,245833338,1562,1562,1562,1562,0
|
|
20241112,143000,245833338,1562,1562,1562,1562,0
|
|
20241112,142900,245833338,1562,1562,1562,1562,0
|
|
20241112,142800,245833338,1562,1562,1562,1562,0
|
|
20241112,142700,245833338,1562,1562,1562,1562,0
|
|
20241112,142600,245833338,1562,1562,1562,1562,0
|
|
20241112,142500,245833338,1562,1562,1562,1562,0
|
|
20241112,142400,245833338,1562,1562,1562,1562,0
|
|
20241112,142300,245833338,1562,1562,1562,1562,0
|
|
20241112,142200,245833338,1562,1562,1562,1562,0
|
|
20241112,142100,245833338,1562,1562,1562,1562,0
|
|
20241112,142000,245833338,1562,1562,1562,1562,0
|
|
20241112,141900,245833338,1562,1562,1562,1562,0
|
|
20241112,141800,245833338,1562,1562,1562,1562,0
|
|
20241112,141700,245833338,1562,1562,1562,1562,0
|
|
20241112,141600,245833338,1562,1555,1562,1555,7
|
|
20241112,141500,245822446,1555,1555,1555,1555,0
|
|
20241112,141400,245822446,1555,1555,1555,1555,0
|
|
20241112,141300,245822446,1555,1555,1555,1555,0
|
|
20241112,141200,245822446,1555,1555,1555,1555,0
|
|
20241112,141100,245822446,1555,1555,1555,1555,0
|
|
20241112,141000,245822446,1555,1555,1555,1555,35
|
|
20241112,140900,245768021,1555,1557,1557,1555,247
|
|
20241112,140800,245383783,1558,1558,1558,1558,643
|
|
20241112,140700,244381989,1558,1558,1558,1558,20
|
|
20241112,140600,244350829,1559,1559,1559,1559,0
|
|
20241112,140500,244350829,1559,1559,1559,1559,0
|
|
20241112,140400,244350829,1559,1559,1559,1559,87
|
|
20241112,140300,244215196,1559,1559,1559,1559,0
|
|
20241112,140200,244215196,1559,1559,1559,1559,1
|
|
20241112,140100,244213637,1562,1562,1562,1562,0
|
|
20241112,140000,244213637,1562,1562,1562,1562,465
|
|
20241112,135900,243487307,1562,1562,1562,1562,0
|
|
20241112,135800,243487307,1562,1562,1562,1562,1
|
|
20241112,135700,243485745,1562,1562,1562,1562,0
|
|
20241112,135600,243485745,1562,1562,1562,1562,0
|
|
20241112,135500,243485745,1562,1561,1562,1561,1865
|
|
20241112,135400,240573137,1559,1560,1560,1559,22
|
|
20241112,135300,240538818,1561,1561,1561,1561,1
|
|
20241112,135200,240537257,1561,1557,1561,1552,201
|
|
20241112,135100,240224796,1557,1561,1561,1557,5
|
|
20241112,135000,240217007,1557,1557,1557,1557,95
|
|
20241112,134900,240069092,1557,1557,1557,1557,0
|
|
20241112,134800,240069092,1557,1562,1562,1557,2
|
|
20241112,134700,240065973,1557,1570,1570,1550,7783
|
|
20241112,134600,227977173,1570,1570,1570,1570,0
|
|
20241112,134500,227977173,1570,1570,1570,1570,0
|
|
20241112,134400,227977173,1570,1571,1571,1570,247
|
|
20241112,134300,227589161,1571,1571,1571,1571,0
|
|
20241112,134200,227589161,1571,1571,1571,1571,0
|
|
20241112,134100,227589161,1571,1572,1572,1571,1370
|
|
20241112,134000,225435658,1572,1572,1572,1572,0
|
|
20241112,133900,225435658,1572,1572,1572,1572,1269
|
|
20241112,133800,223440790,1571,1571,1571,1571,543
|
|
20241112,133700,222587737,1571,1571,1571,1571,0
|
|
20241112,133600,222587737,1571,1571,1571,1570,79
|
|
20241112,133500,222463636,1570,1570,1570,1570,377
|
|
20241112,133400,221871746,1570,1570,1570,1570,0
|
|
20241112,133300,221871746,1570,1570,1570,1570,0
|
|
20241112,133200,221871746,1570,1570,1570,1570,0
|
|
20241112,133100,221871746,1570,1570,1570,1570,0
|
|
20241112,133000,221871746,1570,1570,1570,1570,0
|
|
20241112,132900,221871746,1570,1570,1570,1570,0
|
|
20241112,132800,221871746,1570,1570,1570,1570,0
|
|
20241112,132700,221871746,1570,1570,1570,1570,0
|
|
20241112,132600,221871746,1570,1570,1570,1570,0
|
|
20241112,132500,221871746,1570,1570,1570,1570,0
|
|
20241112,132400,221871746,1570,1570,1570,1570,0
|
|
20241112,132300,221871746,1570,1570,1570,1570,1000
|
|
20241112,132200,220301746,1570,1570,1570,1570,0
|
|
20241112,132100,220301746,1570,1570,1570,1570,2050
|
|
20241112,132000,217083246,1569,1569,1569,1569,1000
|
|
20241112,131900,215514246,1569,1570,1570,1569,696
|
|
20241112,131800,214422122,1570,1570,1570,1570,0
|
|
20241112,131700,214422122,1570,1569,1570,1569,410
|
|
20241112,131600,213778826,1568,1568,1568,1568,1500
|
|
20241112,131500,211426826,1569,1568,1569,1568,1500
|
|
20241112,131400,209074667,1570,1570,1570,1570,0
|
|
20241112,131300,209074667,1570,1570,1570,1570,0
|
|
20241112,131200,209074667,1570,1570,1570,1570,0
|
|
20241112,131100,209074667,1570,1570,1570,1570,0
|
|
20241112,131000,209074667,1570,1570,1570,1570,0
|
|
20241112,130900,209074667,1570,1570,1570,1570,0
|
|
20241112,130800,209074667,1570,1570,1570,1570,0
|
|
20241112,130700,209074667,1570,1553,1570,1553,2010
|
|
20241112,130600,205939150,1550,1550,1550,1550,0
|
|
20241112,130500,205939150,1550,1550,1550,1550,0
|
|
20241112,130400,205939150,1550,1550,1550,1550,0
|
|
20241112,130300,205939150,1550,1550,1550,1550,0
|
|
20241112,130200,205939150,1550,1551,1551,1548,11339
|
|
20241112,130100,188363267,1553,1551,1553,1551,325
|
|
20241112,130000,187859142,1554,1554,1554,1554,0
|
|
20241112,125900,187859142,1554,1554,1554,1554,0
|
|
20241112,125800,187859142,1554,1554,1554,1554,5
|
|
20241112,125700,187851372,1550,1550,1550,1550,0
|
|
20241112,125600,187851372,1550,1550,1550,1550,0
|
|
20241112,125500,187851372,1550,1550,1550,1550,0
|
|
20241112,125400,187851372,1550,1550,1550,1550,0
|
|
20241112,125300,187851372,1550,1550,1550,1550,0
|
|
20241112,125200,187851372,1550,1550,1550,1550,0
|
|
20241112,125100,187851372,1550,1550,1550,1550,0
|
|
20241112,125000,187851372,1550,1551,1551,1550,56
|
|
20241112,124900,187764547,1550,1550,1550,1550,0
|
|
20241112,124800,187764547,1550,1550,1550,1550,0
|
|
20241112,124700,187764547,1550,1550,1550,1550,0
|
|
20241112,124600,187764547,1550,1550,1550,1550,0
|
|
20241112,124500,187764547,1550,1550,1550,1550,0
|
|
20241112,124400,187764547,1550,1550,1550,1550,0
|
|
20241112,124300,187764547,1550,1552,1552,1550,2300
|
|
20241112,124200,184198521,1555,1555,1555,1555,0
|
|
20241112,124100,184198521,1555,1555,1555,1555,0
|
|
20241112,124000,184198521,1555,1555,1555,1555,0
|
|
20241112,123900,184198521,1555,1555,1555,1555,0
|
|
20241112,123800,184198521,1555,1555,1555,1555,0
|
|
20241112,123700,184198521,1555,1555,1555,1555,0
|
|
20241112,123600,184198521,1555,1555,1555,1555,0
|
|
20241112,123500,184198521,1555,1555,1555,1555,0
|
|
20241112,123400,184198521,1555,1555,1555,1555,0
|
|
20241112,123300,184198521,1555,1555,1555,1555,0
|
|
20241112,123200,184198521,1555,1555,1555,1555,0
|
|
20241112,123100,184198521,1555,1555,1555,1555,0
|
|
20241112,123000,184198521,1555,1554,1555,1554,272
|
|
20241112,122900,183775598,1552,1552,1552,1552,0
|
|
20241112,122800,183775598,1552,1552,1552,1552,474
|
|
20241112,122700,183039950,1554,1554,1554,1554,5
|
|
20241112,122600,183032180,1554,1554,1554,1554,0
|
|
20241112,122500,183032180,1554,1554,1554,1554,90
|
|
20241112,122400,182892320,1552,1552,1552,1552,0
|
|
20241112,122300,182892320,1552,1552,1552,1552,32
|
|
20241112,122200,182842656,1552,1552,1552,1552,0
|
|
20241112,122100,182842656,1552,1552,1552,1552,0
|
|
20241112,122000,182842656,1552,1552,1552,1552,1
|
|
20241112,121900,182841104,1552,1552,1552,1552,0
|
|
20241112,121800,182841104,1552,1552,1552,1552,0
|
|
20241112,121700,182841104,1552,1552,1552,1552,0
|
|
20241112,121600,182841104,1552,1552,1552,1552,0
|
|
20241112,121500,182841104,1552,1552,1552,1552,0
|
|
20241112,121400,182841104,1552,1552,1552,1552,0
|
|
20241112,121300,182841104,1552,1552,1552,1552,0
|
|
20241112,121200,182841104,1552,1552,1552,1552,0
|
|
20241112,121100,182841104,1552,1552,1552,1552,10
|
|
20241112,121000,182825584,1554,1554,1554,1554,0
|
|
20241112,120900,182825584,1554,1554,1554,1554,0
|
|
20241112,120800,182825584,1554,1554,1554,1554,37
|
|
20241112,120700,182768086,1555,1555,1555,1555,111
|
|
20241112,120600,182595481,1555,1554,1555,1554,111
|
|
20241112,120500,182422976,1555,1555,1555,1555,0
|
|
20241112,120400,182422976,1555,1555,1555,1555,0
|
|
20241112,120300,182422976,1555,1555,1555,1555,0
|
|
20241112,120200,182422976,1555,1555,1555,1555,0
|
|
20241112,120100,182422976,1555,1554,1555,1554,141
|
|
20241112,120000,182203852,1554,1554,1554,1554,0
|
|
20241112,115900,182203852,1554,1554,1554,1554,4
|
|
20241112,115800,182197636,1552,1552,1552,1552,0
|
|
20241112,115700,182197636,1552,1552,1552,1552,0
|
|
20241112,115600,182197636,1552,1552,1552,1552,0
|
|
20241112,115500,182197636,1552,1552,1552,1552,0
|
|
20241112,115400,182197636,1552,1552,1552,1552,0
|
|
20241112,115300,182197636,1552,1552,1552,1552,0
|
|
20241112,115200,182197636,1552,1552,1552,1552,0
|
|
20241112,115100,182197636,1552,1552,1552,1552,50
|
|
20241112,115000,182120036,1552,1552,1552,1552,0
|
|
20241112,114900,182120036,1552,1552,1552,1552,89
|
|
20241112,114800,181981908,1555,1555,1555,1555,0
|
|
20241112,114700,181981908,1555,1555,1555,1555,0
|
|
20241112,114600,181981908,1555,1555,1555,1555,0
|
|
20241112,114500,181981908,1555,1555,1555,1555,0
|
|
20241112,114400,181981908,1555,1555,1555,1555,0
|
|
20241112,114300,181981908,1555,1553,1555,1553,490
|
|
20241112,114200,181220129,1553,1553,1553,1553,0
|
|
20241112,114100,181220129,1553,1553,1553,1553,67
|
|
20241112,114000,181116078,1553,1553,1553,1553,0
|
|
20241112,113900,181116078,1553,1553,1553,1553,1
|
|
20241112,113800,181114525,1555,1555,1555,1555,0
|
|
20241112,113700,181114525,1555,1555,1555,1555,312
|
|
20241112,113600,180629365,1555,1555,1555,1555,10
|
|
20241112,113500,180613815,1555,1555,1555,1555,0
|
|
20241112,113400,180613815,1555,1555,1555,1555,58
|
|
20241112,113300,180523625,1557,1559,1559,1557,409
|
|
20241112,113200,179886774,1558,1558,1558,1558,208
|
|
20241112,113100,179562710,1558,1558,1558,1558,0
|
|
20241112,113000,179562710,1558,1558,1558,1558,0
|
|
20241112,112900,179562710,1558,1558,1558,1558,0
|
|
20241112,112800,179562710,1558,1558,1558,1558,0
|
|
20241112,112700,179562710,1558,1558,1558,1558,0
|
|
20241112,112600,179562710,1558,1558,1558,1558,10
|
|
20241112,112500,179547130,1558,1558,1558,1558,0
|
|
20241112,112400,179547130,1558,1559,1559,1558,167
|
|
20241112,112300,179286894,1560,1560,1560,1560,0
|
|
20241112,112200,179286894,1560,1559,1560,1558,972
|
|
20241112,112100,177770918,1558,1558,1558,1558,22
|
|
20241112,112000,177736642,1558,1558,1558,1558,0
|
|
20241112,111900,177736642,1558,1558,1558,1558,0
|
|
20241112,111800,177736642,1558,1558,1558,1558,22
|
|
20241112,111700,177702366,1558,1558,1558,1558,0
|
|
20241112,111600,177702366,1558,1558,1558,1558,10
|
|
20241112,111500,177686786,1560,1560,1560,1560,1
|
|
20241112,111400,177685226,1560,1560,1560,1560,1
|
|
20241112,111300,177683666,1560,1560,1560,1560,0
|
|
20241112,111200,177683666,1560,1560,1560,1560,79
|
|
20241112,111100,177560426,1560,1560,1560,1560,10
|
|
20241112,111000,177544826,1560,1560,1560,1560,0
|
|
20241112,110900,177544826,1560,1560,1560,1560,0
|
|
20241112,110800,177544826,1560,1560,1560,1560,0
|
|
20241112,110700,177544826,1560,1560,1560,1560,0
|
|
20241112,110600,177544826,1560,1560,1560,1560,0
|
|
20241112,110500,177544826,1560,1560,1560,1560,0
|
|
20241112,110400,177544826,1560,1560,1560,1560,0
|
|
20241112,110300,177544826,1560,1560,1560,1560,0
|
|
20241112,110200,177544826,1560,1560,1560,1560,0
|
|
20241112,110100,177544826,1560,1560,1560,1560,0
|
|
20241112,110000,177544826,1560,1560,1560,1560,0
|
|
20241112,105900,177544826,1560,1560,1560,1560,0
|
|
20241112,105800,177544826,1560,1560,1560,1560,0
|
|
20241112,105700,177544826,1560,1560,1560,1560,0
|
|
20241112,105600,177544826,1560,1560,1560,1560,23
|
|
20241112,105500,177508946,1560,1560,1560,1560,0
|
|
20241112,105400,177508946,1560,1560,1560,1560,0
|
|
20241112,105300,177508946,1560,1560,1560,1560,4
|
|
20241112,105200,177502706,1560,1560,1560,1560,0
|
|
20241112,105100,177502706,1560,1560,1560,1560,0
|
|
20241112,105000,177502706,1560,1560,1560,1560,1
|
|
20241112,104900,177501146,1560,1560,1560,1560,0
|
|
20241112,104800,177501146,1560,1560,1560,1560,0
|
|
20241112,104700,177501146,1560,1560,1560,1560,0
|
|
20241112,104600,177501146,1560,1560,1560,1560,0
|
|
20241112,104500,177501146,1560,1560,1560,1560,23
|
|
20241112,104400,177465266,1560,1560,1560,1560,977
|
|
20241112,104300,175941146,1560,1560,1560,1560,3000
|
|
20241112,104200,171261146,1560,1560,1560,1560,0
|
|
20241112,104100,171261146,1560,1560,1560,1560,0
|
|
20241112,104000,171261146,1560,1560,1560,1560,560
|
|
20241112,103900,170387546,1562,1561,1562,1561,393
|
|
20241112,103800,169774033,1560,1560,1560,1560,0
|
|
20241112,103700,169774033,1560,1560,1560,1560,150
|
|
20241112,103600,169540033,1557,1557,1557,1557,0
|
|
20241112,103500,169540033,1557,1557,1557,1557,299
|
|
20241112,103400,169074490,1545,1545,1545,1545,0
|
|
20241112,103300,169074490,1545,1549,1549,1545,918
|
|
20241112,103200,167655019,1557,1557,1557,1557,0
|
|
20241112,103100,167655019,1557,1557,1557,1557,0
|
|
20241112,103000,167655019,1557,1557,1557,1557,642
|
|
20241112,102900,166655425,1557,1557,1557,1557,5
|
|
20241112,102800,166647640,1558,1558,1558,1558,0
|
|
20241112,102700,166647640,1558,1558,1558,1558,100
|
|
20241112,102600,166491840,1557,1546,1557,1545,189
|
|
20241112,102500,166198628,1546,1546,1546,1546,20
|
|
20241112,102400,166167708,1561,1551,1561,1544,5538
|
|
20241112,102300,157585490,1549,1550,1550,1549,4281
|
|
20241112,102200,150950183,1560,1551,1560,1550,7108
|
|
20241112,102100,139932628,1550,1558,1558,1550,6451
|
|
20241112,102000,129914823,1560,1560,1560,1560,339
|
|
20241112,101900,129385983,1560,1560,1560,1560,0
|
|
20241112,101800,129385983,1560,1560,1560,1560,3000
|
|
20241112,101700,124705983,1561,1560,1561,1560,3329
|
|
20241112,101600,119512485,1560,1560,1560,1560,1279
|
|
20241112,101500,117517245,1561,1560,1561,1560,278
|
|
20241112,101400,117083406,1560,1560,1560,1560,1
|
|
20241112,101300,117081846,1560,1554,1560,1554,97
|
|
20241112,101200,116930538,1561,1561,1561,1561,0
|
|
20241112,101100,116930538,1561,1561,1561,1561,0
|
|
20241112,101000,116930538,1561,1561,1561,1561,0
|
|
20241112,100900,116930538,1561,1561,1561,1561,0
|
|
20241112,100800,116930538,1561,1562,1562,1561,1331
|
|
20241112,100700,114852846,1552,1552,1552,1552,0
|
|
20241112,100600,114852846,1552,1553,1562,1551,2041
|
|
20241112,100500,111685981,1552,1562,1562,1552,1079
|
|
20241112,100400,110011311,1552,1562,1562,1552,503
|
|
20241112,100300,109230616,1563,1563,1563,1563,2
|
|
20241112,100200,109227490,1553,1553,1553,1553,1
|
|
20241112,100100,109225937,1552,1553,1553,1552,673
|
|
20241112,100000,108181129,1552,1555,1555,1552,600
|
|
20241112,095900,107249377,1561,1555,1561,1555,3010
|
|
20241112,095800,102551618,1551,1551,1551,1551,1
|
|
20241112,095700,102550067,1561,1561,1561,1561,0
|
|
20241112,095600,102550067,1561,1561,1561,1561,731
|
|
20241112,095500,101408976,1550,1555,1555,1549,6917
|
|
20241112,095400,90678774,1555,1556,1556,1555,2000
|
|
20241112,095300,87567707,1556,1561,1561,1556,2100
|
|
20241112,095200,84294729,1561,1561,1561,1561,0
|
|
20241112,095100,84294729,1561,1561,1561,1561,2
|
|
20241112,095000,84291607,1561,1565,1565,1561,624
|
|
20241112,094900,83316339,1574,1574,1574,1574,0
|
|
20241112,094800,83316339,1574,1574,1574,1574,0
|
|
20241112,094700,83316339,1574,1574,1574,1574,1
|
|
20241112,094600,83314765,1564,1566,1575,1564,1075
|
|
20241112,094500,81632048,1566,1571,1571,1566,1126
|
|
20241112,094400,79868626,1577,1577,1577,1577,2
|
|
20241112,094300,79865472,1578,1569,1578,1568,2509
|
|
20241112,094200,75931311,1568,1577,1578,1568,1220
|
|
20241112,094100,74018152,1566,1566,1577,1566,1109
|
|
20241112,094000,72281381,1567,1578,1579,1567,1696
|
|
20241112,093900,69621333,1572,1572,1572,1572,0
|
|
20241112,093800,69621333,1572,1572,1572,1572,1
|
|
20241112,093700,69619761,1567,1567,1567,1567,0
|
|
20241112,093600,69619761,1567,1567,1567,1567,0
|
|
20241112,093500,69619761,1567,1567,1567,1567,0
|
|
20241112,093400,69619761,1567,1570,1570,1567,2561
|
|
20241112,093300,65603555,1569,1582,1583,1569,3534
|
|
20241112,093200,60050350,1583,1584,1584,1583,218
|
|
20241112,093100,59705046,1584,1583,1584,1583,70
|
|
20241112,093000,59594200,1575,1575,1575,1575,0
|
|
20241112,092900,59594200,1575,1575,1575,1575,300
|
|
20241112,092800,59121700,1574,1576,1576,1574,100
|
|
20241112,092700,58964238,1576,1576,1576,1576,0
|
|
20241112,092600,58964238,1576,1588,1588,1576,4102
|
|
20241112,092500,52454102,1588,1588,1588,1588,0
|
|
20241112,092400,52454102,1588,1588,1588,1588,0
|
|
20241112,092300,52454102,1588,1590,1591,1578,10159
|
|
20241112,092200,36307202,1590,1578,1590,1577,80
|
|
20241112,092100,36181027,1591,1574,1591,1574,2300
|
|
20241112,092000,32544371,1574,1574,1574,1574,1
|
|
20241112,091900,32542797,1568,1568,1568,1568,0
|
|
20241112,091800,32542797,1568,1569,1569,1568,1050
|
|
20241112,091700,30896396,1574,1574,1574,1574,112
|
|
20241112,091600,30720108,1574,1572,1574,1572,251
|
|
20241112,091500,30325434,1572,1573,1573,1568,3220
|
|
20241112,091400,25271926,1575,1575,1575,1574,5
|
|
20241112,091300,25264053,1576,1596,1596,1576,401
|
|
20241112,091200,24632057,1579,1579,1579,1569,7710
|
|
20241112,091100,12526441,1599,1577,1599,1577,249
|
|
20241112,091000,12133627,1570,1576,1577,1569,3092
|
|
20241112,090900,7277626,1577,1588,1588,1577,1236
|
|
20241112,090800,5321575,1580,1586,1586,1580,1563
|
|
20241112,090700,2845295,1589,1599,1599,1589,982
|
|
20241112,090600,1284367,1599,1599,1599,1599,6
|
|
20241112,090500,1274773,1599,1599,1599,1599,1
|
|
20241112,090400,1273174,1600,1600,1600,1600,0
|
|
20241112,090300,1273174,1600,1600,1600,1600,50
|
|
20241112,090200,1193174,1600,1600,1600,1600,81
|
|
20241112,090100,1063574,1593,1593,1593,1593,3
|
|
20241112,090000,1058795,1588,1585,1588,1585,668
|