601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185800,223938607,1536,1536,1536,1536,5177
|
|
20241113,185700,223938607,1536,1536,1536,1536,0
|
|
20241113,185600,223938607,1536,1536,1536,1536,0
|
|
20241113,185500,223938607,1536,1536,1536,1536,0
|
|
20241113,185400,223938607,1536,1536,1536,1536,0
|
|
20241113,185300,223938607,1536,1536,1536,1536,0
|
|
20241113,185200,223938607,1536,1536,1536,1536,0
|
|
20241113,185100,223938607,1536,1536,1536,1536,0
|
|
20241113,185000,223938607,1536,1536,1536,1536,0
|
|
20241113,184900,223938607,1536,1536,1536,1536,0
|
|
20241113,184800,223938607,1536,1536,1536,1536,0
|
|
20241113,184700,223938607,1536,1536,1536,1536,0
|
|
20241113,184600,223938607,1536,1536,1536,1536,0
|
|
20241113,184500,223938607,1536,1536,1536,1536,0
|
|
20241113,184400,223938607,1536,1536,1536,1536,0
|
|
20241113,184300,223938607,1536,1536,1536,1536,0
|
|
20241113,184200,223938607,1536,1536,1536,1536,0
|
|
20241113,184100,223938607,1536,1536,1536,1536,0
|
|
20241113,184000,223938607,1536,1536,1536,1536,0
|
|
20241113,183900,223938607,1536,1536,1536,1536,0
|
|
20241113,183800,223938607,1536,1536,1536,1536,0
|
|
20241113,183700,223938607,1536,1536,1536,1536,0
|
|
20241113,183600,223938607,1536,1536,1536,1536,0
|
|
20241113,183500,223938607,1536,1536,1536,1536,0
|
|
20241113,183400,223938607,1536,1536,1536,1536,0
|
|
20241113,183300,223938607,1536,1536,1536,1536,0
|
|
20241113,183200,223938607,1536,1536,1536,1536,0
|
|
20241113,183100,223938607,1536,1536,1536,1536,0
|
|
20241113,183000,223938607,1536,1536,1536,1536,0
|
|
20241113,182900,223938607,1536,1536,1536,1536,0
|
|
20241113,182800,223938607,1536,1536,1536,1536,5177
|
|
20241113,182700,223938607,1536,1536,1536,1536,0
|
|
20241113,182600,223938607,1536,1536,1536,1536,0
|
|
20241113,182500,223938607,1536,1536,1536,1536,0
|
|
20241113,182400,223938607,1536,1536,1536,1536,0
|
|
20241113,182300,223938607,1536,1536,1536,1536,0
|
|
20241113,182200,223938607,1536,1536,1536,1536,0
|
|
20241113,182100,223938607,1536,1536,1536,1536,0
|
|
20241113,182000,223938607,1536,1536,1536,1536,0
|
|
20241113,181900,223938607,1536,1536,1536,1536,0
|
|
20241113,181800,223938607,1536,1536,1536,1536,0
|
|
20241113,181700,223938607,1536,1536,1536,1536,0
|
|
20241113,181600,223938607,1536,1536,1536,1536,0
|
|
20241113,181500,223938607,1536,1536,1536,1536,0
|
|
20241113,181400,223938607,1536,1536,1536,1536,0
|
|
20241113,181300,223938607,1536,1536,1536,1536,0
|
|
20241113,181200,223938607,1536,1536,1536,1536,0
|
|
20241113,181100,223938607,1536,1536,1536,1536,0
|
|
20241113,181000,223938607,1536,1536,1536,1536,0
|
|
20241113,180900,223938607,1536,1536,1536,1536,0
|
|
20241113,180800,223938607,1536,1536,1536,1536,0
|
|
20241113,180700,223938607,1536,1536,1536,1536,0
|
|
20241113,180600,223938607,1536,1536,1536,1536,0
|
|
20241113,180500,223938607,1536,1536,1536,1536,0
|
|
20241113,180400,223938607,1536,1536,1536,1536,0
|
|
20241113,180300,223938607,1536,1536,1536,1536,0
|
|
20241113,180200,223938607,1536,1536,1536,1536,0
|
|
20241113,180100,223938607,1536,1536,1536,1536,0
|
|
20241113,180000,223938607,1536,1536,1536,1536,0
|
|
20241113,175900,223938607,1536,1536,1536,1536,0
|
|
20241113,175800,223938607,1536,1536,1536,1536,5177
|
|
20241113,175700,223938607,1536,1536,1536,1536,0
|
|
20241113,175600,223938607,1536,1536,1536,1536,0
|
|
20241113,175500,223938607,1536,1536,1536,1536,0
|
|
20241113,175400,223938607,1536,1536,1536,1536,0
|
|
20241113,175300,223938607,1536,1536,1536,1536,0
|
|
20241113,175200,223938607,1536,1536,1536,1536,0
|
|
20241113,175100,223938607,1536,1536,1536,1536,0
|
|
20241113,175000,223938607,1536,1536,1536,1536,0
|
|
20241113,174900,223938607,1536,1536,1536,1536,0
|
|
20241113,174800,223938607,1536,1536,1536,1536,0
|
|
20241113,174700,223938607,1536,1536,1536,1536,0
|
|
20241113,174600,223938607,1536,1536,1536,1536,0
|
|
20241113,174500,223938607,1536,1536,1536,1536,0
|
|
20241113,174400,223938607,1536,1536,1536,1536,0
|
|
20241113,174300,223938607,1536,1536,1536,1536,0
|
|
20241113,174200,223938607,1536,1536,1536,1536,0
|
|
20241113,174100,223938607,1536,1536,1536,1536,0
|
|
20241113,174000,223938607,1536,1536,1536,1536,0
|
|
20241113,173900,223938607,1536,1536,1536,1536,0
|
|
20241113,173800,223938607,1536,1536,1536,1536,0
|
|
20241113,173700,223938607,1536,1536,1536,1536,0
|
|
20241113,173600,223938607,1536,1536,1536,1536,0
|
|
20241113,173500,223938607,1536,1536,1536,1536,0
|
|
20241113,173400,223938607,1536,1536,1536,1536,0
|
|
20241113,173300,223938607,1536,1536,1536,1536,0
|
|
20241113,173200,223938607,1536,1536,1536,1536,0
|
|
20241113,173100,223938607,1536,1536,1536,1536,0
|
|
20241113,173000,223938607,1536,1536,1536,1536,0
|
|
20241113,172900,223938607,1536,1536,1536,1536,0
|
|
20241113,172800,223938607,1536,1536,1536,1536,5177
|
|
20241113,172700,223938607,1536,1536,1536,1536,0
|
|
20241113,172600,223938607,1536,1536,1536,1536,0
|
|
20241113,172500,223938607,1536,1536,1536,1536,0
|
|
20241113,172400,223938607,1536,1536,1536,1536,0
|
|
20241113,172300,223938607,1536,1536,1536,1536,0
|
|
20241113,172200,223938607,1536,1536,1536,1536,0
|
|
20241113,172100,223938607,1536,1536,1536,1536,0
|
|
20241113,172000,223938607,1536,1536,1536,1536,0
|
|
20241113,171900,223938607,1536,1536,1536,1536,0
|
|
20241113,171800,223938607,1536,1536,1536,1536,0
|
|
20241113,171700,223938607,1536,1536,1536,1536,0
|
|
20241113,171600,223938607,1536,1536,1536,1536,0
|
|
20241113,171500,223938607,1536,1536,1536,1536,0
|
|
20241113,171400,223938607,1536,1536,1536,1536,0
|
|
20241113,171300,223938607,1536,1536,1536,1536,0
|
|
20241113,171200,223938607,1536,1536,1536,1536,0
|
|
20241113,171100,223938607,1536,1536,1536,1536,0
|
|
20241113,171000,223938607,1536,1536,1536,1536,0
|
|
20241113,170900,223938607,1536,1536,1536,1536,0
|
|
20241113,170800,223938607,1536,1536,1536,1536,0
|
|
20241113,170700,223938607,1536,1536,1536,1536,0
|
|
20241113,170600,223938607,1536,1536,1536,1536,0
|
|
20241113,170500,223938607,1536,1536,1536,1536,0
|
|
20241113,170400,223938607,1536,1536,1536,1536,0
|
|
20241113,170300,223938607,1536,1536,1536,1536,0
|
|
20241113,170200,223938607,1536,1536,1536,1536,0
|
|
20241113,170100,223938607,1536,1536,1536,1536,0
|
|
20241113,170000,223938607,1536,1536,1536,1536,0
|
|
20241113,165900,223938607,1536,1536,1536,1536,0
|
|
20241113,165800,223938607,1536,1536,1536,1536,5177
|
|
20241113,165700,223938607,1536,1536,1536,1536,0
|
|
20241113,165600,223938607,1536,1536,1536,1536,0
|
|
20241113,165500,223938607,1536,1536,1536,1536,0
|
|
20241113,165400,223938607,1536,1536,1536,1536,0
|
|
20241113,165300,223938607,1536,1536,1536,1536,0
|
|
20241113,165200,223938607,1536,1536,1536,1536,0
|
|
20241113,165100,223938607,1536,1536,1536,1536,0
|
|
20241113,165000,223938607,1536,1536,1536,1536,0
|
|
20241113,164900,223938607,1536,1536,1536,1536,0
|
|
20241113,164800,223938607,1536,1536,1536,1536,0
|
|
20241113,164700,223938607,1536,1536,1536,1536,0
|
|
20241113,164600,223938607,1536,1536,1536,1536,0
|
|
20241113,164500,223938607,1536,1536,1536,1536,0
|
|
20241113,164400,223938607,1536,1536,1536,1536,0
|
|
20241113,164300,223938607,1536,1536,1536,1536,0
|
|
20241113,164200,223938607,1536,1536,1536,1536,0
|
|
20241113,164100,223938607,1536,1536,1536,1536,0
|
|
20241113,164000,223938607,1536,1536,1536,1536,0
|
|
20241113,163900,223938607,1536,1536,1536,1536,0
|
|
20241113,163800,223938607,1536,1536,1536,1536,0
|
|
20241113,163700,223938607,1536,1536,1536,1536,0
|
|
20241113,163600,223938607,1536,1536,1536,1536,0
|
|
20241113,163500,223938607,1536,1536,1536,1536,0
|
|
20241113,163400,223938607,1536,1536,1536,1536,0
|
|
20241113,163300,223938607,1536,1536,1536,1536,0
|
|
20241113,163200,223938607,1536,1536,1536,1536,0
|
|
20241113,163100,223938607,1536,1536,1536,1536,0
|
|
20241113,163000,223938607,1536,1536,1536,1536,0
|
|
20241113,162900,223938607,1536,1536,1536,1536,0
|
|
20241113,162800,223938607,1536,1536,1536,1536,5177
|
|
20241113,162700,223938607,1536,1536,1536,1536,0
|
|
20241113,162600,223938607,1536,1536,1536,1536,0
|
|
20241113,162500,223938607,1536,1536,1536,1536,0
|
|
20241113,162400,223938607,1536,1536,1536,1536,0
|
|
20241113,162300,223938607,1536,1536,1536,1536,0
|
|
20241113,162200,223938607,1536,1536,1536,1536,0
|
|
20241113,162100,223938607,1536,1536,1536,1536,0
|
|
20241113,162000,223938607,1536,1536,1536,1536,0
|
|
20241113,161900,223938607,1536,1536,1536,1536,0
|
|
20241113,161800,223938607,1536,1536,1536,1536,0
|
|
20241113,161700,223938607,1536,1536,1536,1536,0
|
|
20241113,161600,223938607,1536,1536,1536,1536,0
|
|
20241113,161500,223938607,1536,1536,1536,1536,0
|
|
20241113,161400,223938607,1536,1536,1536,1536,0
|
|
20241113,161300,223938607,1536,1536,1536,1536,0
|
|
20241113,161200,223938607,1536,1536,1536,1536,0
|
|
20241113,161100,223938607,1536,1536,1536,1536,0
|
|
20241113,161000,223938607,1536,1536,1536,1536,0
|
|
20241113,160900,223938607,1536,1536,1536,1536,0
|
|
20241113,160800,223938607,1536,1536,1536,1536,0
|
|
20241113,160700,223938607,1536,1536,1536,1536,0
|
|
20241113,160600,223938607,1536,1536,1536,1536,0
|
|
20241113,160500,223938607,1536,1536,1536,1536,0
|
|
20241113,160400,223938607,1536,1536,1536,1536,0
|
|
20241113,160300,223938607,1536,1536,1536,1536,0
|
|
20241113,160200,223938607,1536,1536,1536,1536,0
|
|
20241113,160100,223938607,1536,1536,1536,1536,0
|
|
20241113,160000,223938607,1536,1536,1536,1536,0
|
|
20241113,155900,223938607,1536,1536,1536,1536,0
|
|
20241113,155800,223938607,1536,1536,1536,1536,5177
|
|
20241113,155700,223938607,1536,1536,1536,1536,0
|
|
20241113,155600,223938607,1536,1536,1536,1536,0
|
|
20241113,155500,223938607,1536,1536,1536,1536,0
|
|
20241113,155400,223938607,1536,1536,1536,1536,0
|
|
20241113,155300,223938607,1536,1536,1536,1536,0
|
|
20241113,155200,223938607,1536,1536,1536,1536,0
|
|
20241113,155100,223938607,1536,1536,1536,1536,0
|
|
20241113,155000,223938607,1536,1536,1536,1536,0
|
|
20241113,154900,223938607,1536,1536,1536,1536,0
|
|
20241113,154800,223938607,1536,1536,1536,1536,0
|
|
20241113,154700,223938607,1536,1536,1536,1536,0
|
|
20241113,154600,223938607,1536,1536,1536,1536,0
|
|
20241113,154500,223938607,1536,1536,1536,1536,0
|
|
20241113,154400,223938607,1536,1536,1536,1536,0
|
|
20241113,154300,223938607,1536,1536,1536,1536,0
|
|
20241113,154200,223938607,1536,1536,1536,1536,0
|
|
20241113,154100,223938607,1536,1536,1536,1536,0
|
|
20241113,154000,223938607,1536,1536,1536,1536,0
|
|
20241113,153900,223938607,1536,1536,1536,1536,0
|
|
20241113,153800,223938607,1536,1536,1536,1536,0
|
|
20241113,153700,223938607,1536,1536,1536,1536,0
|
|
20241113,153600,223938607,1536,1536,1536,1536,0
|
|
20241113,153500,223938607,1536,1536,1536,1536,0
|
|
20241113,153400,223938607,1536,1536,1536,1536,0
|
|
20241113,153300,223938607,1536,1536,1536,1536,0
|
|
20241113,153200,223938607,1536,1536,1536,1536,0
|
|
20241113,153100,223938607,1536,1536,1536,1536,0
|
|
20241113,153000,223938607,1536,1536,1536,1536,5177
|
|
20241113,152900,215986735,1536,1536,1536,1536,0
|
|
20241113,152800,215986735,1536,1536,1536,1536,0
|
|
20241113,152700,215986735,1536,1536,1536,1536,0
|
|
20241113,152600,215986735,1536,1536,1536,1536,0
|
|
20241113,152500,215986735,1536,1536,1536,1536,0
|
|
20241113,152400,215986735,1536,1536,1536,1536,0
|
|
20241113,152300,215986735,1536,1536,1536,1536,0
|
|
20241113,152200,215986735,1536,1536,1536,1536,0
|
|
20241113,152100,215986735,1536,1536,1536,1536,0
|
|
20241113,152000,215986735,1536,1536,1536,1536,0
|
|
20241113,151900,215986735,1536,1537,1537,1536,6
|
|
20241113,151800,215977518,1529,1529,1529,1529,17
|
|
20241113,151700,215951525,1529,1529,1529,1529,0
|
|
20241113,151600,215951525,1529,1529,1529,1529,23
|
|
20241113,151500,215916358,1540,1540,1540,1540,200
|
|
20241113,151400,215608358,1540,1540,1540,1540,167
|
|
20241113,151300,215351178,1530,1530,1530,1530,1142
|
|
20241113,151200,213603918,1542,1542,1542,1542,0
|
|
20241113,151100,213603918,1542,1543,1543,1542,2
|
|
20241113,151000,213600833,1544,1544,1544,1544,1
|
|
20241113,150900,213599289,1532,1532,1532,1532,0
|
|
20241113,150800,213599289,1532,1532,1532,1532,220
|
|
20241113,150700,213262249,1532,1531,1532,1529,2922
|
|
20241113,150600,208791911,1531,1534,1534,1531,5548
|
|
20241113,150500,200286486,1540,1540,1540,1540,0
|
|
20241113,150400,200286486,1540,1540,1540,1540,1
|
|
20241113,150300,200284946,1534,1534,1534,1534,10
|
|
20241113,150200,200269606,1533,1533,1533,1533,0
|
|
20241113,150100,200269606,1533,1533,1533,1533,0
|
|
20241113,150000,200269606,1533,1540,1540,1533,11832
|
|
20241113,145900,182119929,1556,1556,1556,1556,0
|
|
20241113,145800,182119929,1556,1556,1556,1556,0
|
|
20241113,145700,182119929,1556,1556,1556,1556,0
|
|
20241113,145600,182119929,1556,1556,1556,1556,0
|
|
20241113,145500,182119929,1556,1552,1556,1552,5452
|
|
20241113,145400,173650147,1554,1554,1554,1554,0
|
|
20241113,145300,173650147,1554,1554,1554,1554,0
|
|
20241113,145200,173650147,1554,1553,1554,1553,1000
|
|
20241113,145100,172096205,1553,1553,1553,1553,199
|
|
20241113,145000,171787158,1553,1553,1553,1553,0
|
|
20241113,144900,171787158,1553,1553,1553,1553,0
|
|
20241113,144800,171787158,1553,1554,1554,1553,748
|
|
20241113,144700,170625422,1556,1534,1556,1534,2763
|
|
20241113,144600,166358630,1527,1525,1527,1525,2434
|
|
20241113,144500,162644764,1525,1525,1525,1525,2
|
|
20241113,144400,162641714,1525,1525,1525,1525,0
|
|
20241113,144300,162641714,1525,1531,1531,1525,7671
|
|
20241113,144200,150935792,1534,1534,1534,1534,0
|
|
20241113,144100,150935792,1534,1534,1534,1534,0
|
|
20241113,144000,150935792,1534,1534,1534,1534,0
|
|
20241113,143900,150935792,1534,1534,1534,1534,0
|
|
20241113,143800,150935792,1534,1531,1534,1531,51
|
|
20241113,143700,150857708,1531,1531,1531,1531,0
|
|
20241113,143600,150857708,1531,1531,1531,1531,0
|
|
20241113,143500,150857708,1531,1531,1531,1531,0
|
|
20241113,143400,150857708,1531,1531,1531,1531,3
|
|
20241113,143300,150853115,1534,1534,1534,1534,0
|
|
20241113,143200,150853115,1534,1534,1534,1534,0
|
|
20241113,143100,150853115,1534,1534,1534,1534,0
|
|
20241113,143000,150853115,1534,1534,1534,1534,0
|
|
20241113,142900,150853115,1534,1534,1534,1534,0
|
|
20241113,142800,150853115,1534,1534,1534,1534,51
|
|
20241113,142700,150774881,1534,1534,1534,1534,30
|
|
20241113,142600,150728861,1534,1534,1534,1534,79
|
|
20241113,142500,150607675,1533,1533,1533,1533,0
|
|
20241113,142400,150607675,1533,1533,1533,1533,0
|
|
20241113,142300,150607675,1533,1533,1533,1533,0
|
|
20241113,142200,150607675,1533,1533,1533,1533,50
|
|
20241113,142100,150531025,1533,1533,1533,1533,50
|
|
20241113,142000,150454375,1533,1533,1533,1533,0
|
|
20241113,141900,150454375,1533,1531,1533,1528,201
|
|
20241113,141800,150146768,1532,1532,1532,1532,473
|
|
20241113,141700,149422132,1532,1532,1532,1532,27
|
|
20241113,141600,149380768,1531,1531,1531,1531,0
|
|
20241113,141500,149380768,1531,1531,1531,1531,50
|
|
20241113,141400,149304218,1531,1531,1531,1531,30
|
|
20241113,141300,149258288,1531,1531,1531,1531,20
|
|
20241113,141200,149227668,1531,1531,1531,1531,472
|
|
20241113,141100,148505036,1528,1528,1528,1528,0
|
|
20241113,141000,148505036,1528,1528,1528,1528,0
|
|
20241113,140900,148505036,1528,1528,1528,1528,0
|
|
20241113,140800,148505036,1528,1528,1528,1528,0
|
|
20241113,140700,148505036,1528,1528,1531,1528,140
|
|
20241113,140600,148291086,1528,1528,1528,1528,0
|
|
20241113,140500,148291086,1528,1528,1528,1528,0
|
|
20241113,140400,148291086,1528,1528,1528,1528,14
|
|
20241113,140300,148269694,1527,1527,1527,1527,0
|
|
20241113,140200,148269694,1527,1527,1527,1527,0
|
|
20241113,140100,148269694,1527,1527,1527,1527,0
|
|
20241113,140000,148269694,1527,1527,1527,1527,53
|
|
20241113,135900,148188763,1527,1527,1527,1527,0
|
|
20241113,135800,148188763,1527,1531,1531,1527,11
|
|
20241113,135700,148171962,1527,1527,1527,1527,0
|
|
20241113,135600,148171962,1527,1527,1527,1527,1
|
|
20241113,135500,148170435,1527,1527,1527,1527,4399
|
|
20241113,135400,141453162,1531,1531,1531,1531,0
|
|
20241113,135300,141453162,1531,1531,1531,1531,1
|
|
20241113,135200,141451631,1527,1531,1531,1527,281
|
|
20241113,135100,141022144,1531,1531,1531,1531,65
|
|
20241113,135000,140922629,1532,1532,1532,1532,1
|
|
20241113,134900,140921097,1527,1527,1527,1527,0
|
|
20241113,134800,140921097,1527,1527,1527,1527,0
|
|
20241113,134700,140921097,1527,1527,1527,1527,0
|
|
20241113,134600,140921097,1527,1527,1527,1527,2
|
|
20241113,134500,140918043,1527,1527,1527,1527,0
|
|
20241113,134400,140918043,1527,1527,1527,1527,0
|
|
20241113,134300,140918043,1527,1527,1527,1527,1
|
|
20241113,134200,140916516,1527,1534,1534,1527,60
|
|
20241113,134100,140824541,1534,1534,1534,1534,0
|
|
20241113,134000,140824541,1534,1534,1534,1534,0
|
|
20241113,133900,140824541,1534,1534,1534,1534,0
|
|
20241113,133800,140824541,1534,1534,1534,1534,0
|
|
20241113,133700,140824541,1534,1534,1534,1534,151
|
|
20241113,133600,140592907,1534,1534,1534,1534,2451
|
|
20241113,133500,136833073,1534,1534,1534,1534,80
|
|
20241113,133400,136710353,1534,1534,1534,1534,50
|
|
20241113,133300,136633653,1534,1534,1534,1534,0
|
|
20241113,133200,136633653,1534,1532,1534,1532,3
|
|
20241113,133100,136629054,1531,1529,1531,1529,763
|
|
20241113,133000,135461202,1528,1528,1528,1528,0
|
|
20241113,132900,135461202,1528,1528,1528,1528,0
|
|
20241113,132800,135461202,1528,1528,1528,1528,10
|
|
20241113,132700,135445922,1528,1527,1528,1527,274
|
|
20241113,132600,135027523,1527,1527,1527,1527,28
|
|
20241113,132500,134984767,1527,1525,1527,1525,1254
|
|
20241113,132400,133071643,1525,1525,1525,1525,18
|
|
20241113,132300,133044193,1522,1522,1522,1522,0
|
|
20241113,132200,133044193,1522,1526,1526,1522,372
|
|
20241113,132100,132476533,1521,1521,1521,1521,0
|
|
20241113,132000,132476533,1521,1521,1521,1521,0
|
|
20241113,131900,132476533,1521,1521,1521,1521,0
|
|
20241113,131800,132476533,1521,1521,1521,1521,0
|
|
20241113,131700,132476533,1521,1523,1523,1521,2659
|
|
20241113,131600,128429478,1523,1525,1525,1523,84
|
|
20241113,131500,128301468,1526,1526,1526,1526,0
|
|
20241113,131400,128301468,1526,1526,1526,1526,0
|
|
20241113,131300,128301468,1526,1526,1526,1526,0
|
|
20241113,131200,128301468,1526,1526,1526,1526,2
|
|
20241113,131100,128298416,1527,1527,1527,1527,2
|
|
20241113,131000,128295362,1531,1531,1531,1531,1
|
|
20241113,130900,128293831,1528,1528,1528,1528,0
|
|
20241113,130800,128293831,1528,1528,1528,1528,2
|
|
20241113,130700,128290775,1529,1525,1531,1525,45
|
|
20241113,130600,128222136,1524,1524,1524,1524,0
|
|
20241113,130500,128222136,1524,1524,1524,1524,58
|
|
20241113,130400,128133744,1524,1524,1524,1524,1051
|
|
20241113,130300,126532020,1524,1524,1524,1524,12
|
|
20241113,130200,126513732,1525,1525,1525,1525,0
|
|
20241113,130100,126513732,1525,1525,1525,1525,0
|
|
20241113,130000,126513732,1525,1524,1525,1524,1163
|
|
20241113,125900,124741319,1525,1525,1525,1525,1
|
|
20241113,125800,124739794,1525,1525,1525,1525,0
|
|
20241113,125700,124739794,1525,1525,1525,1525,0
|
|
20241113,125600,124739794,1525,1525,1525,1525,1
|
|
20241113,125500,124738269,1525,1525,1525,1525,0
|
|
20241113,125400,124738269,1525,1525,1525,1525,0
|
|
20241113,125300,124738269,1525,1525,1525,1525,0
|
|
20241113,125200,124738269,1525,1525,1525,1525,0
|
|
20241113,125100,124738269,1525,1525,1525,1525,0
|
|
20241113,125000,124738269,1525,1525,1525,1525,0
|
|
20241113,124900,124738269,1525,1525,1525,1525,170
|
|
20241113,124800,124479019,1525,1525,1525,1525,95
|
|
20241113,124700,124334144,1526,1526,1526,1526,20
|
|
20241113,124600,124303624,1527,1527,1527,1527,0
|
|
20241113,124500,124303624,1527,1527,1527,1527,0
|
|
20241113,124400,124303624,1527,1527,1527,1527,7
|
|
20241113,124300,124292935,1527,1527,1527,1527,10
|
|
20241113,124200,124277665,1527,1527,1527,1527,0
|
|
20241113,124100,124277665,1527,1527,1527,1527,7
|
|
20241113,124000,124266976,1527,1527,1527,1527,0
|
|
20241113,123900,124266976,1527,1527,1527,1527,0
|
|
20241113,123800,124266976,1527,1527,1527,1527,0
|
|
20241113,123700,124266976,1527,1527,1527,1527,1
|
|
20241113,123600,124265449,1527,1527,1527,1527,0
|
|
20241113,123500,124265449,1527,1527,1527,1527,20
|
|
20241113,123400,124234909,1528,1528,1528,1528,10
|
|
20241113,123300,124219629,1528,1528,1528,1528,10
|
|
20241113,123200,124204349,1528,1528,1528,1528,0
|
|
20241113,123100,124204349,1528,1528,1528,1528,0
|
|
20241113,123000,124204349,1528,1531,1531,1528,6
|
|
20241113,122900,124195169,1531,1531,1531,1531,0
|
|
20241113,122800,124195169,1531,1531,1531,1531,1
|
|
20241113,122700,124193638,1525,1525,1525,1525,0
|
|
20241113,122600,124193638,1525,1525,1525,1525,101
|
|
20241113,122500,124039613,1525,1525,1525,1525,30
|
|
20241113,122400,123993863,1531,1531,1531,1531,0
|
|
20241113,122300,123993863,1531,1531,1531,1531,1
|
|
20241113,122200,123992332,1531,1531,1531,1531,0
|
|
20241113,122100,123992332,1531,1531,1531,1531,0
|
|
20241113,122000,123992332,1531,1531,1531,1531,100
|
|
20241113,121900,123839232,1531,1531,1531,1531,0
|
|
20241113,121800,123839232,1531,1531,1531,1531,0
|
|
20241113,121700,123839232,1531,1531,1531,1531,0
|
|
20241113,121600,123839232,1531,1531,1531,1531,10
|
|
20241113,121500,123823922,1531,1531,1531,1531,0
|
|
20241113,121400,123823922,1531,1531,1531,1531,200
|
|
20241113,121300,123517722,1531,1531,1531,1531,0
|
|
20241113,121200,123517722,1531,1531,1531,1531,49
|
|
20241113,121100,123442703,1526,1526,1526,1526,0
|
|
20241113,121000,123442703,1526,1526,1526,1526,1199
|
|
20241113,120900,121613029,1526,1526,1526,1526,362
|
|
20241113,120800,121060617,1525,1525,1525,1525,0
|
|
20241113,120700,121060617,1525,1525,1525,1525,0
|
|
20241113,120600,121060617,1525,1525,1525,1525,1000
|
|
20241113,120500,119535617,1525,1525,1525,1525,103
|
|
20241113,120400,119378542,1526,1526,1526,1526,0
|
|
20241113,120300,119378542,1526,1526,1526,1526,0
|
|
20241113,120200,119378542,1526,1526,1526,1526,1629
|
|
20241113,120100,116892688,1529,1529,1529,1529,0
|
|
20241113,120000,116892688,1529,1529,1529,1529,0
|
|
20241113,115900,116892688,1529,1529,1529,1529,0
|
|
20241113,115800,116892688,1529,1529,1529,1529,0
|
|
20241113,115700,116892688,1529,1529,1529,1529,0
|
|
20241113,115600,116892688,1529,1529,1529,1529,0
|
|
20241113,115500,116892688,1529,1529,1529,1529,0
|
|
20241113,115400,116892688,1529,1529,1529,1529,0
|
|
20241113,115300,116892688,1529,1529,1529,1529,0
|
|
20241113,115200,116892688,1529,1529,1529,1529,0
|
|
20241113,115100,116892688,1529,1530,1530,1529,2982
|
|
20241113,115000,112333051,1530,1530,1530,1530,0
|
|
20241113,114900,112333051,1530,1530,1530,1530,0
|
|
20241113,114800,112333051,1530,1530,1530,1530,0
|
|
20241113,114700,112333051,1530,1530,1530,1530,0
|
|
20241113,114600,112333051,1530,1530,1530,1530,98
|
|
20241113,114500,112183111,1531,1531,1531,1531,0
|
|
20241113,114400,112183111,1531,1531,1531,1531,0
|
|
20241113,114300,112183111,1531,1531,1531,1531,100
|
|
20241113,114200,112030011,1531,1531,1531,1531,30
|
|
20241113,114100,111984081,1541,1541,1541,1541,0
|
|
20241113,114000,111984081,1541,1541,1541,1541,0
|
|
20241113,113900,111984081,1541,1541,1541,1541,0
|
|
20241113,113800,111984081,1541,1530,1541,1530,76
|
|
20241113,113700,111867740,1529,1529,1529,1529,0
|
|
20241113,113600,111867740,1529,1529,1529,1529,125
|
|
20241113,113500,111676615,1529,1529,1529,1529,10
|
|
20241113,113400,111661325,1524,1524,1524,1524,0
|
|
20241113,113300,111661325,1524,1525,1525,1524,605
|
|
20241113,113200,110738701,1526,1526,1526,1526,0
|
|
20241113,113100,110738701,1526,1526,1526,1526,0
|
|
20241113,113000,110738701,1526,1526,1526,1526,998
|
|
20241113,112900,109215753,1526,1526,1526,1526,1
|
|
20241113,112800,109214227,1529,1529,1529,1529,0
|
|
20241113,112700,109214227,1529,1529,1529,1529,1
|
|
20241113,112600,109212698,1520,1520,1520,1520,0
|
|
20241113,112500,109212698,1520,1523,1523,1520,1336
|
|
20241113,112400,107179687,1544,1544,1544,1544,0
|
|
20241113,112300,107179687,1544,1544,1544,1544,0
|
|
20241113,112200,107179687,1544,1544,1544,1544,0
|
|
20241113,112100,107179687,1544,1536,1545,1519,8399
|
|
20241113,112000,94381487,1536,1536,1536,1536,100
|
|
20241113,111900,94227887,1545,1545,1545,1545,0
|
|
20241113,111800,94227887,1545,1545,1545,1545,7
|
|
20241113,111700,94217072,1546,1546,1546,1546,0
|
|
20241113,111600,94217072,1546,1546,1546,1546,0
|
|
20241113,111500,94217072,1546,1546,1546,1546,0
|
|
20241113,111400,94217072,1546,1546,1546,1546,0
|
|
20241113,111300,94217072,1546,1546,1546,1546,0
|
|
20241113,111200,94217072,1546,1546,1546,1546,3
|
|
20241113,111100,94212434,1537,1537,1537,1537,0
|
|
20241113,111000,94212434,1537,1537,1537,1537,0
|
|
20241113,110900,94212434,1537,1545,1545,1536,6010
|
|
20241113,110800,84974958,1545,1545,1545,1545,0
|
|
20241113,110700,84974958,1545,1545,1545,1545,0
|
|
20241113,110600,84974958,1545,1545,1545,1545,0
|
|
20241113,110500,84974958,1545,1545,1545,1545,539
|
|
20241113,110400,84142203,1545,1545,1545,1545,50
|
|
20241113,110300,84064953,1545,1544,1545,1544,1222
|
|
20241113,110200,82177115,1537,1537,1537,1537,0
|
|
20241113,110100,82177115,1537,1537,1537,1537,0
|
|
20241113,110000,82177115,1537,1537,1537,1537,0
|
|
20241113,105900,82177115,1537,1537,1537,1537,380
|
|
20241113,105800,81593055,1545,1545,1545,1545,0
|
|
20241113,105700,81593055,1545,1545,1545,1545,0
|
|
20241113,105600,81593055,1545,1545,1545,1545,40
|
|
20241113,105500,81531255,1545,1545,1545,1545,1277
|
|
20241113,105400,79558290,1545,1545,1545,1545,0
|
|
20241113,105300,79558290,1545,1545,1545,1545,10
|
|
20241113,105200,79542840,1545,1545,1545,1545,50
|
|
20241113,105100,79465590,1545,1545,1545,1545,0
|
|
20241113,105000,79465590,1545,1545,1545,1545,21
|
|
20241113,104900,79433145,1545,1545,1545,1545,0
|
|
20241113,104800,79433145,1545,1545,1545,1545,0
|
|
20241113,104700,79433145,1545,1545,1545,1545,10
|
|
20241113,104600,79417695,1534,1534,1534,1534,0
|
|
20241113,104500,79417695,1534,1536,1536,1534,1500
|
|
20241113,104400,77115337,1536,1537,1537,1536,1931
|
|
20241113,104300,74147730,1537,1537,1537,1537,300
|
|
20241113,104200,73686630,1537,1537,1537,1537,30
|
|
20241113,104100,73640520,1537,1543,1543,1537,1065
|
|
20241113,104000,72002870,1548,1548,1548,1548,0
|
|
20241113,103900,72002870,1548,1548,1548,1548,0
|
|
20241113,103800,72002870,1548,1548,1548,1548,0
|
|
20241113,103700,72002870,1548,1548,1548,1548,1
|
|
20241113,103600,72001322,1550,1537,1550,1534,1016
|
|
20241113,103500,70441316,1552,1538,1552,1538,231
|
|
20241113,103400,70086024,1552,1539,1552,1539,231
|
|
20241113,103300,69730502,1537,1537,1537,1537,0
|
|
20241113,103200,69730502,1537,1537,1537,1537,200
|
|
20241113,103100,69423102,1538,1538,1538,1538,0
|
|
20241113,103000,69423102,1538,1538,1538,1538,230
|
|
20241113,102900,69069362,1539,1554,1554,1539,257
|
|
20241113,102800,68673824,1555,1542,1555,1540,286
|
|
20241113,102700,68232912,1541,1535,1541,1535,1952
|
|
20241113,102600,65236580,1534,1534,1534,1534,0
|
|
20241113,102500,65236580,1534,1535,1535,1534,1866
|
|
20241113,102400,62372294,1535,1538,1538,1535,397
|
|
20241113,102300,61762239,1539,1540,1540,1539,202
|
|
20241113,102200,61451359,1540,1541,1541,1540,840
|
|
20241113,102100,60157259,1542,1542,1542,1542,202
|
|
20241113,102000,59845775,1542,1543,1543,1542,815
|
|
20241113,101900,58589040,1544,1544,1544,1544,4
|
|
20241113,101800,58582864,1544,1544,1544,1544,1
|
|
20241113,101700,58581320,1557,1557,1557,1557,0
|
|
20241113,101600,58581320,1557,1557,1557,1557,0
|
|
20241113,101500,58581320,1557,1557,1557,1557,0
|
|
20241113,101400,58581320,1557,1546,1557,1546,10
|
|
20241113,101300,58565828,1542,1542,1542,1542,0
|
|
20241113,101200,58565828,1542,1542,1542,1542,3489
|
|
20241113,101100,53185790,1542,1542,1542,1542,0
|
|
20241113,101000,53185790,1542,1543,1543,1542,554
|
|
20241113,100900,52331068,1543,1543,1543,1543,126
|
|
20241113,100800,52136650,1543,1544,1544,1543,189
|
|
20241113,100700,51844923,1549,1549,1549,1549,1
|
|
20241113,100600,51843374,1544,1544,1553,1544,501
|
|
20241113,100500,51069821,1544,1554,1554,1544,351
|
|
20241113,100400,50527637,1554,1554,1554,1554,3
|
|
20241113,100300,50522975,1554,1554,1554,1554,2
|
|
20241113,100200,50519867,1554,1554,1554,1554,0
|
|
20241113,100100,50519867,1554,1554,1554,1554,0
|
|
20241113,100000,50519867,1554,1554,1554,1554,0
|
|
20241113,095900,50519867,1554,1554,1554,1554,1
|
|
20241113,095800,50518313,1556,1556,1556,1556,1
|
|
20241113,095700,50516757,1556,1556,1556,1556,0
|
|
20241113,095600,50516757,1556,1552,1556,1552,27
|
|
20241113,095500,50474787,1550,1550,1550,1542,3509
|
|
20241113,095400,45047832,1550,1550,1550,1550,0
|
|
20241113,095300,45047832,1550,1550,1550,1541,270
|
|
20241113,095200,44630232,1550,1551,1551,1550,164
|
|
20241113,095100,44375872,1552,1552,1552,1552,32
|
|
20241113,095000,44326208,1552,1552,1552,1552,0
|
|
20241113,094900,44326208,1552,1552,1552,1552,16
|
|
20241113,094800,44301376,1552,1552,1552,1552,4
|
|
20241113,094700,44295168,1552,1552,1552,1552,0
|
|
20241113,094600,44295168,1552,1552,1552,1552,31
|
|
20241113,094500,44247056,1552,1554,1554,1552,39
|
|
20241113,094400,44186507,1555,1556,1556,1555,134
|
|
20241113,094300,43978037,1557,1557,1557,1557,0
|
|
20241113,094200,43978037,1557,1557,1557,1557,5
|
|
20241113,094100,43970252,1557,1557,1557,1557,7
|
|
20241113,094000,43959353,1557,1557,1557,1557,200
|
|
20241113,093900,43647953,1557,1557,1557,1557,19
|
|
20241113,093800,43618370,1557,1557,1557,1557,1
|
|
20241113,093700,43616813,1557,1557,1557,1557,0
|
|
20241113,093600,43616813,1557,1557,1557,1557,0
|
|
20241113,093500,43616813,1557,1557,1557,1557,2000
|
|
20241113,093400,40502813,1557,1557,1557,1557,8
|
|
20241113,093300,40490357,1555,1555,1555,1555,21
|
|
20241113,093200,40457702,1555,1548,1555,1511,3543
|
|
20241113,093100,34996955,1555,1553,1555,1553,218
|
|
20241113,093000,34658376,1547,1547,1547,1547,1759
|
|
20241113,092900,31937203,1547,1547,1547,1542,417
|
|
20241113,092800,31292423,1547,1551,1551,1547,185
|
|
20241113,092700,31005704,1551,1552,1552,1551,256
|
|
20241113,092600,30608482,1553,1554,1554,1553,152
|
|
20241113,092500,30372424,1555,1557,1557,1555,10
|
|
20241113,092400,30356860,1558,1558,1558,1558,0
|
|
20241113,092300,30356860,1558,1558,1558,1558,0
|
|
20241113,092200,30356860,1558,1558,1558,1558,501
|
|
20241113,092100,29576302,1558,1558,1558,1558,101
|
|
20241113,092000,29418944,1558,1558,1558,1558,284
|
|
20241113,091900,28976472,1552,1556,1556,1552,4885
|
|
20241113,091800,21380421,1559,1558,1559,1556,1292
|
|
20241113,091700,19367332,1559,1563,1563,1559,571
|
|
20241113,091600,18477123,1575,1575,1575,1575,1
|
|
20241113,091500,18475548,1559,1559,1559,1559,400
|
|
20241113,091400,17851948,1575,1575,1575,1575,1
|
|
20241113,091300,17850373,1557,1560,1564,1557,1161
|
|
20241113,091200,16039456,1560,1560,1560,1560,29
|
|
20241113,091100,15994216,1560,1563,1563,1560,1560
|
|
20241113,091000,13557807,1564,1568,1577,1564,884
|
|
20241113,090900,12173185,1564,1566,1566,1564,500
|
|
20241113,090800,11390947,1579,1578,1579,1578,1002
|
|
20241113,090700,9809790,1578,1577,1578,1577,1268
|
|
20241113,090600,7808967,1577,1563,1577,1563,97
|
|
20241113,090500,7657342,1578,1578,1578,1578,77
|
|
20241113,090400,7535836,1563,1563,1563,1563,700
|
|
20241113,090300,6441736,1563,1566,1566,1563,50
|
|
20241113,090200,6363551,1580,1580,1580,1580,1
|
|
20241113,090100,6361971,1580,1570,1580,1570,133
|
|
20241113,090000,6152461,1562,1561,1562,1561,3941
|