639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193600,351958063,1363,1363,1363,1363,4063
|
|
20241106,193500,351958063,1363,1363,1363,1363,0
|
|
20241106,193400,351958063,1363,1363,1363,1363,0
|
|
20241106,193300,351958063,1363,1363,1363,1363,0
|
|
20241106,193200,351958063,1363,1363,1363,1363,0
|
|
20241106,193100,351958063,1363,1363,1363,1363,0
|
|
20241106,193000,351958063,1363,1363,1363,1363,0
|
|
20241106,192900,351958063,1363,1363,1363,1363,0
|
|
20241106,192800,351958063,1363,1363,1363,1363,0
|
|
20241106,192700,351958063,1363,1363,1363,1363,0
|
|
20241106,192600,351958063,1363,1363,1363,1363,0
|
|
20241106,192500,351958063,1363,1363,1363,1363,0
|
|
20241106,192400,351958063,1363,1363,1363,1363,0
|
|
20241106,192300,351958063,1363,1363,1363,1363,0
|
|
20241106,192200,351958063,1363,1363,1363,1363,0
|
|
20241106,192100,351958063,1363,1363,1363,1363,0
|
|
20241106,192000,351958063,1363,1363,1363,1363,0
|
|
20241106,191900,351958063,1363,1363,1363,1363,0
|
|
20241106,191800,351958063,1363,1363,1363,1363,0
|
|
20241106,191700,351958063,1363,1363,1363,1363,0
|
|
20241106,191600,351958063,1363,1363,1363,1363,0
|
|
20241106,191500,351958063,1363,1363,1363,1363,0
|
|
20241106,191400,351958063,1363,1363,1363,1363,0
|
|
20241106,191300,351958063,1363,1363,1363,1363,0
|
|
20241106,191200,351958063,1363,1363,1363,1363,0
|
|
20241106,191100,351958063,1363,1363,1363,1363,0
|
|
20241106,191000,351958063,1363,1363,1363,1363,0
|
|
20241106,190900,351958063,1363,1363,1363,1363,0
|
|
20241106,190800,351958063,1363,1363,1363,1363,0
|
|
20241106,190700,351958063,1363,1363,1363,1363,0
|
|
20241106,190600,351958063,1363,1363,1363,1363,4063
|
|
20241106,190500,351958063,1363,1363,1363,1363,0
|
|
20241106,190400,351958063,1363,1363,1363,1363,0
|
|
20241106,190300,351958063,1363,1363,1363,1363,0
|
|
20241106,190200,351958063,1363,1363,1363,1363,0
|
|
20241106,190100,351958063,1363,1363,1363,1363,0
|
|
20241106,190000,351958063,1363,1363,1363,1363,0
|
|
20241106,185900,351958063,1363,1363,1363,1363,0
|
|
20241106,185800,351958063,1363,1363,1363,1363,0
|
|
20241106,185700,351958063,1363,1363,1363,1363,0
|
|
20241106,185600,351958063,1363,1363,1363,1363,0
|
|
20241106,185500,351958063,1363,1363,1363,1363,0
|
|
20241106,185400,351958063,1363,1363,1363,1363,0
|
|
20241106,185300,351958063,1363,1363,1363,1363,0
|
|
20241106,185200,351958063,1363,1363,1363,1363,0
|
|
20241106,185100,351958063,1363,1363,1363,1363,0
|
|
20241106,185000,351958063,1363,1363,1363,1363,0
|
|
20241106,184900,351958063,1363,1363,1363,1363,0
|
|
20241106,184800,351958063,1363,1363,1363,1363,0
|
|
20241106,184700,351958063,1363,1363,1363,1363,0
|
|
20241106,184600,351958063,1363,1363,1363,1363,0
|
|
20241106,184500,351958063,1363,1363,1363,1363,0
|
|
20241106,184400,351958063,1363,1363,1363,1363,0
|
|
20241106,184300,351958063,1363,1363,1363,1363,0
|
|
20241106,184200,351958063,1363,1363,1363,1363,0
|
|
20241106,184100,351958063,1363,1363,1363,1363,0
|
|
20241106,184000,351958063,1363,1363,1363,1363,0
|
|
20241106,183900,351958063,1363,1363,1363,1363,0
|
|
20241106,183800,351958063,1363,1363,1363,1363,0
|
|
20241106,183700,351958063,1363,1363,1363,1363,0
|
|
20241106,183600,351958063,1363,1363,1363,1363,4063
|
|
20241106,183500,351958063,1363,1363,1363,1363,0
|
|
20241106,183400,351958063,1363,1363,1363,1363,0
|
|
20241106,183300,351958063,1363,1363,1363,1363,0
|
|
20241106,183200,351958063,1363,1363,1363,1363,0
|
|
20241106,183100,351958063,1363,1363,1363,1363,0
|
|
20241106,183000,351958063,1363,1363,1363,1363,0
|
|
20241106,182900,351958063,1363,1363,1363,1363,0
|
|
20241106,182800,351958063,1363,1363,1363,1363,0
|
|
20241106,182700,351958063,1363,1363,1363,1363,0
|
|
20241106,182600,351958063,1363,1363,1363,1363,0
|
|
20241106,182500,351958063,1363,1363,1363,1363,0
|
|
20241106,182400,351958063,1363,1363,1363,1363,0
|
|
20241106,182300,351958063,1363,1363,1363,1363,0
|
|
20241106,182200,351958063,1363,1363,1363,1363,0
|
|
20241106,182100,351958063,1363,1363,1363,1363,0
|
|
20241106,182000,351958063,1363,1363,1363,1363,0
|
|
20241106,181900,351958063,1363,1363,1363,1363,0
|
|
20241106,181800,351958063,1363,1363,1363,1363,0
|
|
20241106,181700,351958063,1363,1363,1363,1363,0
|
|
20241106,181600,351958063,1363,1363,1363,1363,0
|
|
20241106,181500,351958063,1363,1363,1363,1363,0
|
|
20241106,181400,351958063,1363,1363,1363,1363,0
|
|
20241106,181300,351958063,1363,1363,1363,1363,0
|
|
20241106,181200,351958063,1363,1363,1363,1363,0
|
|
20241106,181100,351958063,1363,1363,1363,1363,0
|
|
20241106,181000,351958063,1363,1363,1363,1363,0
|
|
20241106,180900,351958063,1363,1363,1363,1363,0
|
|
20241106,180800,351958063,1363,1363,1363,1363,0
|
|
20241106,180700,351958063,1363,1363,1363,1363,0
|
|
20241106,180600,351958063,1363,1363,1363,1363,4063
|
|
20241106,180500,351958063,1363,1363,1363,1363,0
|
|
20241106,180400,351958063,1363,1363,1363,1363,0
|
|
20241106,180300,351958063,1363,1363,1363,1363,0
|
|
20241106,180200,351958063,1363,1363,1363,1363,0
|
|
20241106,180100,351958063,1363,1363,1363,1363,0
|
|
20241106,180000,351958063,1363,1363,1363,1363,0
|
|
20241106,175900,351958063,1363,1363,1363,1363,0
|
|
20241106,175800,351958063,1363,1363,1363,1363,0
|
|
20241106,175700,351958063,1363,1363,1363,1363,0
|
|
20241106,175600,351958063,1363,1363,1363,1363,0
|
|
20241106,175500,351958063,1363,1363,1363,1363,0
|
|
20241106,175400,351958063,1363,1363,1363,1363,0
|
|
20241106,175300,351958063,1363,1363,1363,1363,0
|
|
20241106,175200,351958063,1363,1363,1363,1363,0
|
|
20241106,175100,351958063,1363,1363,1363,1363,0
|
|
20241106,175000,351958063,1363,1363,1363,1363,0
|
|
20241106,174900,351958063,1363,1363,1363,1363,0
|
|
20241106,174800,351958063,1363,1363,1363,1363,0
|
|
20241106,174700,351958063,1363,1363,1363,1363,0
|
|
20241106,174600,351958063,1363,1363,1363,1363,0
|
|
20241106,174500,351958063,1363,1363,1363,1363,0
|
|
20241106,174400,351958063,1363,1363,1363,1363,0
|
|
20241106,174300,351958063,1363,1363,1363,1363,0
|
|
20241106,174200,351958063,1363,1363,1363,1363,0
|
|
20241106,174100,351958063,1363,1363,1363,1363,0
|
|
20241106,174000,351958063,1363,1363,1363,1363,0
|
|
20241106,173900,351958063,1363,1363,1363,1363,0
|
|
20241106,173800,351958063,1363,1363,1363,1363,0
|
|
20241106,173700,351958063,1363,1363,1363,1363,0
|
|
20241106,173600,351958063,1363,1363,1363,1363,4063
|
|
20241106,173500,351958063,1363,1363,1363,1363,0
|
|
20241106,173400,351958063,1363,1363,1363,1363,0
|
|
20241106,173300,351958063,1363,1363,1363,1363,0
|
|
20241106,173200,351958063,1363,1363,1363,1363,0
|
|
20241106,173100,351958063,1363,1363,1363,1363,0
|
|
20241106,173000,351958063,1363,1363,1363,1363,0
|
|
20241106,172900,351958063,1363,1363,1363,1363,0
|
|
20241106,172800,351958063,1363,1363,1363,1363,0
|
|
20241106,172700,351958063,1363,1363,1363,1363,0
|
|
20241106,172600,351958063,1363,1363,1363,1363,0
|
|
20241106,172500,351958063,1363,1363,1363,1363,0
|
|
20241106,172400,351958063,1363,1363,1363,1363,0
|
|
20241106,172300,351958063,1363,1363,1363,1363,0
|
|
20241106,172200,351958063,1363,1363,1363,1363,0
|
|
20241106,172100,351958063,1363,1363,1363,1363,0
|
|
20241106,172000,351958063,1363,1363,1363,1363,0
|
|
20241106,171900,351958063,1363,1363,1363,1363,0
|
|
20241106,171800,351958063,1363,1363,1363,1363,0
|
|
20241106,171700,351958063,1363,1363,1363,1363,0
|
|
20241106,171600,351958063,1363,1363,1363,1363,0
|
|
20241106,171500,351958063,1363,1363,1363,1363,0
|
|
20241106,171400,351958063,1363,1363,1363,1363,0
|
|
20241106,171300,351958063,1363,1363,1363,1363,0
|
|
20241106,171200,351958063,1363,1363,1363,1363,0
|
|
20241106,171100,351958063,1363,1363,1363,1363,0
|
|
20241106,171000,351958063,1363,1363,1363,1363,0
|
|
20241106,170900,351958063,1363,1363,1363,1363,0
|
|
20241106,170800,351958063,1363,1363,1363,1363,0
|
|
20241106,170700,351958063,1363,1363,1363,1363,0
|
|
20241106,170600,351958063,1363,1363,1363,1363,4063
|
|
20241106,170500,351958063,1363,1363,1363,1363,0
|
|
20241106,170400,351958063,1363,1363,1363,1363,0
|
|
20241106,170300,351958063,1363,1363,1363,1363,0
|
|
20241106,170200,351958063,1363,1363,1363,1363,0
|
|
20241106,170100,351958063,1363,1363,1363,1363,0
|
|
20241106,170000,351958063,1363,1363,1363,1363,0
|
|
20241106,165900,351958063,1363,1363,1363,1363,0
|
|
20241106,165800,351958063,1363,1363,1363,1363,0
|
|
20241106,165700,351958063,1363,1363,1363,1363,0
|
|
20241106,165600,351958063,1363,1363,1363,1363,0
|
|
20241106,165500,351958063,1363,1363,1363,1363,0
|
|
20241106,165400,351958063,1363,1363,1363,1363,0
|
|
20241106,165300,351958063,1363,1363,1363,1363,0
|
|
20241106,165200,351958063,1363,1363,1363,1363,0
|
|
20241106,165100,351958063,1363,1363,1363,1363,0
|
|
20241106,165000,351958063,1363,1363,1363,1363,0
|
|
20241106,164900,351958063,1363,1363,1363,1363,0
|
|
20241106,164800,351958063,1363,1363,1363,1363,0
|
|
20241106,164700,351958063,1363,1363,1363,1363,0
|
|
20241106,164600,351958063,1363,1363,1363,1363,0
|
|
20241106,164500,351958063,1363,1363,1363,1363,0
|
|
20241106,164400,351958063,1363,1363,1363,1363,0
|
|
20241106,164300,351958063,1363,1363,1363,1363,0
|
|
20241106,164200,351958063,1363,1363,1363,1363,0
|
|
20241106,164100,351958063,1363,1363,1363,1363,0
|
|
20241106,164000,351958063,1363,1363,1363,1363,0
|
|
20241106,163900,351958063,1363,1363,1363,1363,0
|
|
20241106,163800,351958063,1363,1363,1363,1363,0
|
|
20241106,163700,351958063,1363,1363,1363,1363,0
|
|
20241106,163600,351958063,1363,1363,1363,1363,4063
|
|
20241106,163500,351958063,1363,1363,1363,1363,0
|
|
20241106,163400,351958063,1363,1363,1363,1363,0
|
|
20241106,163300,351958063,1363,1363,1363,1363,0
|
|
20241106,163200,351958063,1363,1363,1363,1363,0
|
|
20241106,163100,351958063,1363,1363,1363,1363,0
|
|
20241106,163000,351958063,1363,1363,1363,1363,0
|
|
20241106,162900,351958063,1363,1363,1363,1363,0
|
|
20241106,162800,351958063,1363,1363,1363,1363,0
|
|
20241106,162700,351958063,1363,1363,1363,1363,0
|
|
20241106,162600,351958063,1363,1363,1363,1363,0
|
|
20241106,162500,351958063,1363,1363,1363,1363,0
|
|
20241106,162400,351958063,1363,1363,1363,1363,0
|
|
20241106,162300,351958063,1363,1363,1363,1363,0
|
|
20241106,162200,351958063,1363,1363,1363,1363,0
|
|
20241106,162100,351958063,1363,1363,1363,1363,0
|
|
20241106,162000,351958063,1363,1363,1363,1363,0
|
|
20241106,161900,351958063,1363,1363,1363,1363,0
|
|
20241106,161800,351958063,1363,1363,1363,1363,0
|
|
20241106,161700,351958063,1363,1363,1363,1363,0
|
|
20241106,161600,351958063,1363,1363,1363,1363,0
|
|
20241106,161500,351958063,1363,1363,1363,1363,0
|
|
20241106,161400,351958063,1363,1363,1363,1363,0
|
|
20241106,161300,351958063,1363,1363,1363,1363,0
|
|
20241106,161200,351958063,1363,1363,1363,1363,0
|
|
20241106,161100,351958063,1363,1363,1363,1363,0
|
|
20241106,161000,351958063,1363,1363,1363,1363,0
|
|
20241106,160900,351958063,1363,1363,1363,1363,0
|
|
20241106,160800,351958063,1363,1363,1363,1363,0
|
|
20241106,160700,351958063,1363,1363,1363,1363,0
|
|
20241106,160600,351958063,1363,1363,1363,1363,4063
|
|
20241106,160500,351958063,1363,1363,1363,1363,0
|
|
20241106,160400,351958063,1363,1363,1363,1363,0
|
|
20241106,160300,351958063,1363,1363,1363,1363,0
|
|
20241106,160200,351958063,1363,1363,1363,1363,0
|
|
20241106,160100,351958063,1363,1363,1363,1363,0
|
|
20241106,160000,351958063,1363,1363,1363,1363,0
|
|
20241106,155900,351958063,1363,1363,1363,1363,0
|
|
20241106,155800,351958063,1363,1363,1363,1363,0
|
|
20241106,155700,351958063,1363,1363,1363,1363,0
|
|
20241106,155600,351958063,1363,1363,1363,1363,0
|
|
20241106,155500,351958063,1363,1363,1363,1363,0
|
|
20241106,155400,351958063,1363,1363,1363,1363,0
|
|
20241106,155300,351958063,1363,1363,1363,1363,0
|
|
20241106,155200,351958063,1363,1363,1363,1363,0
|
|
20241106,155100,351958063,1363,1363,1363,1363,0
|
|
20241106,155000,351958063,1363,1363,1363,1363,0
|
|
20241106,154900,351958063,1363,1363,1363,1363,0
|
|
20241106,154800,351958063,1363,1363,1363,1363,0
|
|
20241106,154700,351958063,1363,1363,1363,1363,0
|
|
20241106,154600,351958063,1363,1363,1363,1363,0
|
|
20241106,154500,351958063,1363,1363,1363,1363,0
|
|
20241106,154400,351958063,1363,1363,1363,1363,0
|
|
20241106,154300,351958063,1363,1363,1363,1363,0
|
|
20241106,154200,351958063,1363,1363,1363,1363,0
|
|
20241106,154100,351958063,1363,1363,1363,1363,0
|
|
20241106,154000,351958063,1363,1363,1363,1363,0
|
|
20241106,153900,351958063,1363,1363,1363,1363,0
|
|
20241106,153800,351958063,1363,1363,1363,1363,0
|
|
20241106,153700,351958063,1363,1363,1363,1363,0
|
|
20241106,153600,351958063,1363,1363,1363,1363,4063
|
|
20241106,153500,351958063,1363,1363,1363,1363,0
|
|
20241106,153400,351958063,1363,1363,1363,1363,0
|
|
20241106,153300,351958063,1363,1363,1363,1363,0
|
|
20241106,153200,351958063,1363,1363,1363,1363,0
|
|
20241106,153100,351958063,1363,1363,1363,1363,0
|
|
20241106,153000,351958063,1363,1363,1363,1363,4063
|
|
20241106,152900,346420194,1364,1364,1364,1364,0
|
|
20241106,152800,346420194,1364,1364,1364,1364,0
|
|
20241106,152700,346420194,1364,1364,1364,1364,0
|
|
20241106,152600,346420194,1364,1364,1364,1364,0
|
|
20241106,152500,346420194,1364,1364,1364,1364,0
|
|
20241106,152400,346420194,1364,1364,1364,1364,0
|
|
20241106,152300,346420194,1364,1364,1364,1364,0
|
|
20241106,152200,346420194,1364,1364,1364,1364,0
|
|
20241106,152100,346420194,1364,1364,1364,1364,0
|
|
20241106,152000,346420194,1364,1364,1364,1364,0
|
|
20241106,151900,346420194,1364,1364,1364,1364,2625
|
|
20241106,151800,342839694,1364,1364,1364,1364,2455
|
|
20241106,151700,339491074,1364,1364,1364,1364,1
|
|
20241106,151600,339489710,1363,1362,1363,1362,2001
|
|
20241106,151500,336762354,1358,1357,1358,1357,3799
|
|
20241106,151400,331606398,1356,1356,1356,1356,600
|
|
20241106,151300,330792798,1355,1355,1355,1355,0
|
|
20241106,151200,330792798,1355,1355,1355,1355,300
|
|
20241106,151100,330386298,1357,1355,1357,1351,19452
|
|
20241106,151000,304018841,1351,1351,1351,1351,168
|
|
20241106,150900,303791873,1351,1351,1351,1351,0
|
|
20241106,150800,303791873,1351,1351,1351,1351,147
|
|
20241106,150700,303593276,1351,1351,1351,1351,0
|
|
20241106,150600,303593276,1351,1351,1351,1351,0
|
|
20241106,150500,303593276,1351,1351,1351,1351,0
|
|
20241106,150400,303593276,1351,1351,1351,1351,0
|
|
20241106,150300,303593276,1351,1351,1351,1351,0
|
|
20241106,150200,303593276,1351,1351,1351,1351,129
|
|
20241106,150100,303418997,1355,1355,1355,1355,0
|
|
20241106,150000,303418997,1355,1355,1355,1355,0
|
|
20241106,145900,303418997,1355,1355,1355,1355,0
|
|
20241106,145800,303418997,1355,1355,1355,1355,50
|
|
20241106,145700,303351247,1355,1355,1355,1355,10
|
|
20241106,145600,303337697,1355,1355,1355,1355,0
|
|
20241106,145500,303337697,1355,1355,1355,1355,1
|
|
20241106,145400,303336342,1350,1350,1350,1350,0
|
|
20241106,145300,303336342,1350,1350,1350,1350,0
|
|
20241106,145200,303336342,1350,1350,1350,1350,0
|
|
20241106,145100,303336342,1350,1350,1350,1350,3397
|
|
20241106,145000,298750392,1350,1350,1350,1350,0
|
|
20241106,144900,298750392,1350,1350,1350,1350,0
|
|
20241106,144800,298750392,1350,1350,1350,1350,0
|
|
20241106,144700,298750392,1350,1350,1350,1350,0
|
|
20241106,144600,298750392,1350,1350,1350,1350,597
|
|
20241106,144500,297944442,1355,1355,1355,1355,0
|
|
20241106,144400,297944442,1355,1354,1355,1354,2727
|
|
20241106,144300,294252083,1354,1354,1354,1354,0
|
|
20241106,144200,294252083,1354,1354,1354,1354,0
|
|
20241106,144100,294252083,1354,1354,1354,1354,1
|
|
20241106,144000,294250729,1350,1350,1350,1350,1001
|
|
20241106,143900,292899379,1354,1354,1354,1354,1
|
|
20241106,143800,292898025,1350,1350,1350,1350,105
|
|
20241106,143700,292756275,1354,1354,1354,1354,0
|
|
20241106,143600,292756275,1354,1354,1354,1354,0
|
|
20241106,143500,292756275,1354,1354,1354,1354,0
|
|
20241106,143400,292756275,1354,1354,1354,1354,200
|
|
20241106,143300,292485475,1354,1354,1354,1354,0
|
|
20241106,143200,292485475,1354,1354,1354,1354,0
|
|
20241106,143100,292485475,1354,1354,1354,1354,0
|
|
20241106,143000,292485475,1354,1354,1354,1354,5
|
|
20241106,142900,292478705,1354,1354,1354,1354,2
|
|
20241106,142800,292475997,1352,1352,1352,1352,1208
|
|
20241106,142700,290842781,1354,1354,1354,1354,1
|
|
20241106,142600,290841427,1354,1354,1354,1354,1
|
|
20241106,142500,290840073,1354,1354,1354,1354,1163
|
|
20241106,142400,289265371,1355,1354,1355,1354,62
|
|
20241106,142300,289181411,1355,1355,1355,1355,1
|
|
20241106,142200,289180056,1355,1355,1355,1355,0
|
|
20241106,142100,289180056,1355,1355,1355,1355,1001
|
|
20241106,142000,287823701,1355,1355,1355,1355,300
|
|
20241106,141900,287417201,1355,1355,1355,1355,301
|
|
20241106,141800,287009346,1354,1354,1354,1354,88
|
|
20241106,141700,286890194,1354,1354,1354,1354,2501
|
|
20241106,141600,283503840,1352,1352,1352,1352,149
|
|
20241106,141500,283302392,1353,1353,1353,1353,1
|
|
20241106,141400,283301039,1352,1352,1352,1352,100
|
|
20241106,141300,283165839,1354,1354,1354,1354,1
|
|
20241106,141200,283164485,1349,1349,1349,1349,6
|
|
20241106,141100,283156391,1349,1349,1349,1349,0
|
|
20241106,141000,283156391,1349,1351,1351,1349,3590
|
|
20241106,140900,278310090,1355,1355,1355,1355,1
|
|
20241106,140800,278308735,1355,1355,1355,1355,0
|
|
20241106,140700,278308735,1355,1355,1355,1355,1
|
|
20241106,140600,278307380,1351,1351,1351,1351,200
|
|
20241106,140500,278037180,1355,1355,1355,1355,1
|
|
20241106,140400,278035825,1351,1351,1355,1351,1760
|
|
20241106,140300,275651834,1354,1354,1354,1354,1
|
|
20241106,140200,275650480,1351,1351,1351,1351,0
|
|
20241106,140100,275650480,1351,1351,1351,1351,0
|
|
20241106,140000,275650480,1351,1351,1351,1351,0
|
|
20241106,135900,275650480,1351,1351,1351,1351,0
|
|
20241106,135800,275650480,1351,1351,1351,1351,0
|
|
20241106,135700,275650480,1351,1351,1351,1351,2000
|
|
20241106,135600,272948480,1351,1351,1351,1351,1000
|
|
20241106,135500,271597480,1351,1351,1351,1351,0
|
|
20241106,135400,271597480,1351,1351,1351,1351,741
|
|
20241106,135300,270596389,1351,1351,1351,1351,502
|
|
20241106,135200,269918187,1356,1351,1356,1351,10100
|
|
20241106,135100,256229182,1355,1354,1355,1354,1001
|
|
20241106,135000,254873827,1355,1355,1355,1355,3
|
|
20241106,134900,254869762,1355,1355,1355,1355,1
|
|
20241106,134800,254868407,1350,1350,1350,1350,0
|
|
20241106,134700,254868407,1350,1350,1350,1350,100
|
|
20241106,134600,254733407,1350,1350,1350,1350,1171
|
|
20241106,134500,253152557,1356,1356,1356,1356,0
|
|
20241106,134400,253152557,1356,1356,1356,1356,0
|
|
20241106,134300,253152557,1356,1356,1356,1356,0
|
|
20241106,134200,253152557,1356,1356,1356,1356,0
|
|
20241106,134100,253152557,1356,1356,1356,1356,35
|
|
20241106,134000,253105097,1356,1356,1356,1356,0
|
|
20241106,133900,253105097,1356,1356,1356,1356,0
|
|
20241106,133800,253105097,1356,1356,1356,1356,500
|
|
20241106,133700,252427097,1350,1350,1350,1350,0
|
|
20241106,133600,252427097,1350,1350,1350,1350,0
|
|
20241106,133500,252427097,1350,1350,1350,1350,0
|
|
20241106,133400,252427097,1350,1350,1350,1350,0
|
|
20241106,133300,252427097,1350,1350,1350,1350,5
|
|
20241106,133200,252420347,1350,1350,1350,1350,0
|
|
20241106,133100,252420347,1350,1350,1350,1350,0
|
|
20241106,133000,252420347,1350,1350,1350,1350,950
|
|
20241106,132900,251137847,1350,1350,1350,1350,0
|
|
20241106,132800,251137847,1350,1350,1350,1350,0
|
|
20241106,132700,251137847,1350,1350,1350,1350,2690
|
|
20241106,132600,247506347,1356,1356,1356,1356,0
|
|
20241106,132500,247506347,1356,1356,1356,1356,1
|
|
20241106,132400,247504991,1350,1349,1350,1348,3841
|
|
20241106,132300,242322686,1349,1350,1350,1349,10026
|
|
20241106,132200,228793883,1350,1350,1350,1350,500
|
|
20241106,132100,228118883,1350,1350,1350,1350,0
|
|
20241106,132000,228118883,1350,1350,1350,1350,100
|
|
20241106,131900,227983883,1350,1350,1350,1350,101
|
|
20241106,131800,227847533,1351,1351,1351,1351,118
|
|
20241106,131700,227688115,1351,1351,1355,1351,380
|
|
20241106,131600,227174731,1355,1355,1355,1355,0
|
|
20241106,131500,227174731,1355,1355,1355,1355,141
|
|
20241106,131400,226983676,1355,1355,1355,1355,0
|
|
20241106,131300,226983676,1355,1355,1355,1355,1001
|
|
20241106,131200,225627321,1351,1351,1351,1351,725
|
|
20241106,131100,224647846,1351,1355,1355,1351,1547
|
|
20241106,131000,222557845,1352,1352,1352,1352,600
|
|
20241106,130900,221746645,1355,1355,1355,1355,1
|
|
20241106,130800,221745290,1352,1352,1352,1352,10
|
|
20241106,130700,221731770,1356,1356,1356,1356,1
|
|
20241106,130600,221730414,1356,1356,1356,1356,0
|
|
20241106,130500,221730414,1356,1356,1356,1356,1
|
|
20241106,130400,221729058,1353,1353,1353,1353,1443
|
|
20241106,130300,219776679,1358,1358,1358,1358,1
|
|
20241106,130200,219775321,1353,1353,1353,1353,0
|
|
20241106,130100,219775321,1353,1353,1353,1353,763
|
|
20241106,130000,218742982,1352,1352,1352,1352,0
|
|
20241106,125900,218742982,1352,1352,1352,1352,0
|
|
20241106,125800,218742982,1352,1352,1352,1352,0
|
|
20241106,125700,218742982,1352,1352,1352,1352,0
|
|
20241106,125600,218742982,1352,1352,1352,1352,0
|
|
20241106,125500,218742982,1352,1352,1352,1352,598
|
|
20241106,125400,217934486,1351,1351,1351,1351,0
|
|
20241106,125300,217934486,1351,1351,1351,1351,0
|
|
20241106,125200,217934486,1351,1351,1351,1351,975
|
|
20241106,125100,216617261,1351,1351,1351,1351,400
|
|
20241106,125000,216076861,1351,1351,1351,1351,0
|
|
20241106,124900,216076861,1351,1351,1351,1351,100
|
|
20241106,124800,215941761,1351,1351,1351,1351,0
|
|
20241106,124700,215941761,1351,1351,1351,1351,0
|
|
20241106,124600,215941761,1351,1351,1351,1351,962
|
|
20241106,124500,214642099,1351,1351,1351,1351,0
|
|
20241106,124400,214642099,1351,1352,1352,1351,1091
|
|
20241106,124300,213168122,1352,1352,1352,1352,0
|
|
20241106,124200,213168122,1352,1352,1352,1352,1204
|
|
20241106,124100,211540314,1352,1352,1352,1352,1204
|
|
20241106,124000,209912506,1352,1352,1352,1352,1054
|
|
20241106,123900,208487498,1352,1351,1352,1351,363
|
|
20241106,123800,207997077,1351,1351,1351,1351,340
|
|
20241106,123700,207537737,1352,1353,1353,1351,10605
|
|
20241106,123600,193191217,1353,1353,1353,1353,12
|
|
20241106,123500,193174981,1359,1359,1359,1359,0
|
|
20241106,123400,193174981,1359,1359,1359,1359,0
|
|
20241106,123300,193174981,1359,1359,1359,1359,0
|
|
20241106,123200,193174981,1359,1354,1359,1354,230
|
|
20241106,123100,192862811,1354,1354,1354,1354,0
|
|
20241106,123000,192862811,1354,1354,1354,1354,2494
|
|
20241106,122900,189485935,1355,1359,1359,1355,322
|
|
20241106,122800,189049621,1356,1356,1356,1356,10
|
|
20241106,122700,189036061,1359,1359,1359,1359,1
|
|
20241106,122600,189034702,1359,1359,1359,1359,0
|
|
20241106,122500,189034702,1359,1359,1359,1359,1
|
|
20241106,122400,189033343,1359,1359,1359,1359,2
|
|
20241106,122300,189030625,1359,1359,1359,1359,16
|
|
20241106,122200,189008881,1359,1359,1359,1359,0
|
|
20241106,122100,189008881,1359,1359,1359,1359,1
|
|
20241106,122000,189007522,1355,1355,1355,1355,2934
|
|
20241106,121900,185031952,1355,1355,1355,1355,222
|
|
20241106,121800,184731142,1354,1355,1355,1354,1029
|
|
20241106,121700,183336876,1355,1355,1355,1355,510
|
|
20241106,121600,182645826,1356,1356,1356,1356,0
|
|
20241106,121500,182645826,1356,1360,1360,1356,18
|
|
20241106,121400,182621414,1354,1354,1354,1354,0
|
|
20241106,121300,182621414,1354,1354,1354,1354,200
|
|
20241106,121200,182350614,1353,1353,1353,1353,0
|
|
20241106,121100,182350614,1353,1353,1353,1353,115
|
|
20241106,121000,182195019,1354,1355,1355,1354,3136
|
|
20241106,120900,177948870,1355,1356,1356,1355,4073
|
|
20241106,120800,172429154,1362,1362,1362,1362,0
|
|
20241106,120700,172429154,1362,1362,1362,1362,0
|
|
20241106,120600,172429154,1362,1362,1362,1362,0
|
|
20241106,120500,172429154,1362,1355,1362,1355,669
|
|
20241106,120400,171522652,1355,1356,1356,1355,4009
|
|
20241106,120300,166086454,1355,1355,1355,1355,0
|
|
20241106,120200,166086454,1355,1356,1356,1355,502
|
|
20241106,120100,165406238,1356,1358,1358,1356,13497
|
|
20241106,120000,147098270,1358,1358,1358,1358,0
|
|
20241106,115900,147098270,1358,1358,1358,1358,50
|
|
20241106,115800,147030370,1358,1358,1358,1358,2731
|
|
20241106,115700,143321672,1358,1358,1358,1358,48
|
|
20241106,115600,143256488,1358,1358,1358,1358,0
|
|
20241106,115500,143256488,1358,1358,1358,1358,0
|
|
20241106,115400,143256488,1358,1359,1359,1358,591
|
|
20241106,115300,142453810,1360,1359,1360,1358,5264
|
|
20241106,115200,135302014,1360,1360,1360,1360,1
|
|
20241106,115100,135300654,1360,1363,1363,1360,64
|
|
20241106,115000,135213611,1360,1360,1360,1360,0
|
|
20241106,114900,135213611,1360,1360,1360,1360,504
|
|
20241106,114800,134528171,1363,1363,1363,1363,0
|
|
20241106,114700,134528171,1363,1363,1363,1363,0
|
|
20241106,114600,134528171,1363,1363,1363,1363,0
|
|
20241106,114500,134528171,1363,1363,1363,1363,1
|
|
20241106,114400,134526808,1360,1360,1360,1360,0
|
|
20241106,114300,134526808,1360,1360,1360,1360,1
|
|
20241106,114200,134525448,1359,1360,1360,1359,5251
|
|
20241106,114100,127386213,1360,1361,1361,1360,1027
|
|
20241106,114000,125989491,1363,1363,1363,1363,0
|
|
20241106,113900,125989491,1363,1363,1363,1363,0
|
|
20241106,113800,125989491,1363,1363,1363,1363,0
|
|
20241106,113700,125989491,1363,1363,1363,1363,1
|
|
20241106,113600,125988128,1360,1360,1360,1360,1000
|
|
20241106,113500,124628128,1363,1363,1363,1363,69
|
|
20241106,113400,124534081,1363,1363,1363,1363,0
|
|
20241106,113300,124534081,1363,1363,1363,1363,0
|
|
20241106,113200,124534081,1363,1363,1363,1363,2
|
|
20241106,113100,124531355,1363,1363,1363,1363,1
|
|
20241106,113000,124529992,1360,1360,1360,1360,0
|
|
20241106,112900,124529992,1360,1360,1360,1360,470
|
|
20241106,112800,123890792,1363,1363,1363,1363,1013
|
|
20241106,112700,122510073,1363,1363,1363,1363,1
|
|
20241106,112600,122508710,1360,1360,1360,1360,9
|
|
20241106,112500,122496470,1363,1363,1363,1363,8
|
|
20241106,112400,122485566,1360,1360,1360,1360,0
|
|
20241106,112300,122485566,1360,1363,1363,1360,175
|
|
20241106,112200,122247563,1360,1360,1360,1360,1
|
|
20241106,112100,122246203,1363,1363,1363,1363,1
|
|
20241106,112000,122244840,1360,1360,1360,1360,79
|
|
20241106,111900,122137400,1360,1361,1363,1360,53
|
|
20241106,111800,122065266,1361,1361,1361,1361,1
|
|
20241106,111700,122063905,1360,1360,1360,1360,110
|
|
20241106,111600,121914305,1364,1364,1364,1364,0
|
|
20241106,111500,121914305,1364,1363,1364,1360,2209
|
|
20241106,111400,118907908,1363,1364,1364,1363,9
|
|
20241106,111300,118895634,1364,1364,1364,1364,3
|
|
20241106,111200,118891542,1364,1364,1364,1364,55
|
|
20241106,111100,118816522,1364,1364,1364,1364,2
|
|
20241106,111000,118813794,1365,1365,1365,1365,3
|
|
20241106,110900,118809699,1365,1365,1365,1365,200
|
|
20241106,110800,118536699,1365,1362,1365,1362,104
|
|
20241106,110700,118395045,1365,1365,1365,1365,1
|
|
20241106,110600,118393680,1362,1362,1362,1362,5
|
|
20241106,110500,118386870,1362,1362,1362,1362,7
|
|
20241106,110400,118377336,1365,1365,1365,1365,0
|
|
20241106,110300,118377336,1365,1365,1365,1365,0
|
|
20241106,110200,118377336,1365,1365,1365,1365,0
|
|
20241106,110100,118377336,1365,1365,1365,1365,0
|
|
20241106,110000,118377336,1365,1365,1365,1365,1001
|
|
20241106,105900,117010971,1365,1365,1365,1365,24
|
|
20241106,105800,116978211,1365,1365,1365,1365,0
|
|
20241106,105700,116978211,1365,1365,1365,1365,1
|
|
20241106,105600,116976846,1361,1361,1361,1361,255
|
|
20241106,105500,116629791,1365,1365,1365,1365,1
|
|
20241106,105400,116628426,1360,1360,1360,1360,19
|
|
20241106,105300,116602586,1360,1360,1360,1360,0
|
|
20241106,105200,116602586,1360,1361,1361,1360,2913
|
|
20241106,105100,112639063,1365,1365,1365,1365,0
|
|
20241106,105000,112639063,1365,1365,1365,1365,0
|
|
20241106,104900,112639063,1365,1365,1365,1365,0
|
|
20241106,104800,112639063,1365,1365,1365,1365,242
|
|
20241106,104700,112308733,1365,1365,1365,1365,0
|
|
20241106,104600,112308733,1365,1365,1365,1365,2
|
|
20241106,104500,112306003,1361,1362,1364,1361,2446
|
|
20241106,104400,108976231,1364,1364,1364,1364,1
|
|
20241106,104300,108974867,1364,1364,1364,1364,1
|
|
20241106,104200,108973503,1362,1362,1362,1362,0
|
|
20241106,104100,108973503,1362,1362,1362,1362,300
|
|
20241106,104000,108564903,1362,1362,1362,1362,739
|
|
20241106,103900,107558385,1364,1364,1364,1364,10
|
|
20241106,103800,107544745,1365,1365,1365,1365,12
|
|
20241106,103700,107528365,1365,1365,1365,1365,1
|
|
20241106,103600,107527000,1362,1362,1362,1362,1
|
|
20241106,103500,107525638,1362,1362,1362,1362,10
|
|
20241106,103400,107512018,1365,1365,1365,1365,0
|
|
20241106,103300,107512018,1365,1365,1365,1365,20
|
|
20241106,103200,107484718,1366,1361,1366,1361,401
|
|
20241106,103100,106938952,1361,1361,1361,1361,284
|
|
20241106,103000,106552428,1361,1362,1362,1361,2394
|
|
20241106,102900,103292315,1362,1363,1363,1362,915
|
|
20241106,102800,102046084,1363,1363,1363,1363,1000
|
|
20241106,102700,100683084,1364,1364,1364,1364,101
|
|
20241106,102600,100545320,1365,1365,1365,1365,552
|
|
20241106,102500,99791840,1366,1366,1366,1366,1000
|
|
20241106,102400,98425840,1369,1369,1369,1369,1
|
|
20241106,102300,98424471,1369,1369,1369,1369,0
|
|
20241106,102200,98424471,1369,1370,1370,1369,10
|
|
20241106,102100,98410776,1365,1365,1365,1365,1
|
|
20241106,102000,98409411,1371,1371,1371,1371,1
|
|
20241106,101900,98408040,1367,1367,1367,1367,52
|
|
20241106,101800,98336956,1363,1366,1366,1363,4461
|
|
20241106,101700,92250219,1367,1367,1367,1367,642
|
|
20241106,101600,91372605,1371,1371,1371,1371,0
|
|
20241106,101500,91372605,1371,1371,1371,1371,0
|
|
20241106,101400,91372605,1371,1371,1371,1371,316
|
|
20241106,101300,90939369,1371,1371,1371,1371,0
|
|
20241106,101200,90939369,1371,1370,1371,1370,31
|
|
20241106,101100,90896897,1370,1370,1372,1370,593
|
|
20241106,101000,90084483,1370,1370,1370,1370,446
|
|
20241106,100900,89473463,1372,1372,1372,1372,1
|
|
20241106,100800,89472091,1370,1370,1370,1370,466
|
|
20241106,100700,88833671,1372,1370,1372,1370,1732
|
|
20241106,100600,86460381,1370,1367,1370,1367,302
|
|
20241106,100500,86047541,1370,1370,1370,1370,11
|
|
20241106,100400,86032471,1370,1370,1370,1370,2
|
|
20241106,100300,86029731,1370,1370,1370,1370,0
|
|
20241106,100200,86029731,1370,1370,1370,1370,5
|
|
20241106,100100,86022881,1370,1370,1370,1370,1
|
|
20241106,100000,86021511,1366,1366,1366,1366,76
|
|
20241106,095900,85917695,1365,1365,1365,1365,0
|
|
20241106,095800,85917695,1365,1366,1366,1365,1000
|
|
20241106,095700,84552355,1370,1370,1370,1370,1
|
|
20241106,095600,84550985,1366,1370,1370,1366,131
|
|
20241106,095500,84371835,1366,1370,1370,1366,39
|
|
20241106,095400,84318557,1366,1366,1366,1366,1402
|
|
20241106,095300,82403425,1370,1370,1370,1370,0
|
|
20241106,095200,82403425,1370,1370,1370,1370,5
|
|
20241106,095100,82396575,1372,1372,1372,1372,0
|
|
20241106,095000,82396575,1372,1365,1372,1365,1509
|
|
20241106,094900,80336727,1365,1373,1373,1363,10422
|
|
20241106,094800,66099144,1371,1373,1373,1371,953
|
|
20241106,094700,64790775,1373,1371,1373,1371,1998
|
|
20241106,094600,62049301,1373,1370,1373,1370,830
|
|
20241106,094500,60911730,1370,1372,1372,1370,5305
|
|
20241106,094400,53643780,1372,1372,1372,1370,76
|
|
20241106,094300,53539598,1372,1370,1372,1370,51
|
|
20241106,094200,53469666,1370,1372,1372,1370,1133
|
|
20241106,094100,51917232,1372,1363,1372,1363,273
|
|
20241106,094000,51543819,1369,1369,1369,1369,501
|
|
20241106,093900,50857950,1363,1365,1365,1363,3549
|
|
20241106,093800,46020271,1373,1373,1373,1373,1
|
|
20241106,093700,46018898,1365,1373,1373,1365,2273
|
|
20241106,093600,42914657,1373,1373,1373,1373,924
|
|
20241106,093500,41646005,1381,1381,1381,1381,1
|
|
20241106,093400,41644624,1381,1381,1381,1381,0
|
|
20241106,093300,41644624,1381,1378,1381,1378,80
|
|
20241106,093200,41534372,1378,1378,1378,1378,21
|
|
20241106,093100,41505434,1373,1373,1373,1373,2
|
|
20241106,093000,41502688,1378,1378,1378,1378,0
|
|
20241106,092900,41502688,1378,1378,1378,1378,32
|
|
20241106,092800,41458592,1382,1382,1382,1382,0
|
|
20241106,092700,41458592,1382,1382,1382,1382,0
|
|
20241106,092600,41458592,1382,1381,1382,1381,56
|
|
20241106,092500,41381237,1373,1373,1373,1373,910
|
|
20241106,092400,40131807,1382,1381,1382,1381,11
|
|
20241106,092300,40116615,1378,1379,1379,1378,582
|
|
20241106,092200,39314137,1383,1383,1383,1383,2
|
|
20241106,092100,39311371,1384,1384,1384,1384,0
|
|
20241106,092000,39311371,1384,1379,1384,1379,319
|
|
20241106,091900,38870965,1384,1377,1384,1377,440
|
|
20241106,091800,38264805,1377,1364,1384,1364,5985
|
|
20241106,091700,30027432,1373,1373,1373,1373,527
|
|
20241106,091600,29303861,1373,1364,1373,1363,5229
|
|
20241106,091500,22170165,1364,1365,1365,1364,300
|
|
20241106,091400,21760755,1363,1363,1363,1363,0
|
|
20241106,091300,21760755,1363,1363,1363,1363,600
|
|
20241106,091200,20942955,1365,1365,1365,1365,500
|
|
20241106,091100,20260455,1365,1365,1365,1365,0
|
|
20241106,091000,20260455,1365,1365,1365,1365,0
|
|
20241106,090900,20260455,1365,1378,1378,1365,3745
|
|
20241106,090800,15147776,1378,1378,1378,1378,22
|
|
20241106,090700,15117460,1378,1365,1378,1365,2592
|
|
20241106,090600,11578767,1365,1365,1365,1365,249
|
|
20241106,090500,11238882,1370,1370,1370,1370,10
|
|
20241106,090400,11225182,1379,1361,1379,1360,2213
|
|
20241106,090300,8198220,1361,1386,1386,1361,1730
|
|
20241106,090200,5835290,1388,1388,1388,1388,0
|
|
20241106,090100,5835290,1388,1390,1390,1388,12
|
|
20241106,090000,5818630,1373,1356,1373,1356,4291
|