638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193500,326359375,1331,1331,1331,1331,2256
|
|
20241107,193400,326359375,1331,1331,1331,1331,0
|
|
20241107,193300,326359375,1331,1331,1331,1331,0
|
|
20241107,193200,326359375,1331,1331,1331,1331,0
|
|
20241107,193100,326359375,1331,1331,1331,1331,0
|
|
20241107,193000,326359375,1331,1331,1331,1331,0
|
|
20241107,192900,326359375,1331,1331,1331,1331,0
|
|
20241107,192800,326359375,1331,1331,1331,1331,0
|
|
20241107,192700,326359375,1331,1331,1331,1331,0
|
|
20241107,192600,326359375,1331,1331,1331,1331,0
|
|
20241107,192500,326359375,1331,1331,1331,1331,0
|
|
20241107,192400,326359375,1331,1331,1331,1331,0
|
|
20241107,192300,326359375,1331,1331,1331,1331,0
|
|
20241107,192200,326359375,1331,1331,1331,1331,0
|
|
20241107,192100,326359375,1331,1331,1331,1331,0
|
|
20241107,192000,326359375,1331,1331,1331,1331,0
|
|
20241107,191900,326359375,1331,1331,1331,1331,0
|
|
20241107,191800,326359375,1331,1331,1331,1331,0
|
|
20241107,191700,326359375,1331,1331,1331,1331,0
|
|
20241107,191600,326359375,1331,1331,1331,1331,0
|
|
20241107,191500,326359375,1331,1331,1331,1331,0
|
|
20241107,191400,326359375,1331,1331,1331,1331,0
|
|
20241107,191300,326359375,1331,1331,1331,1331,0
|
|
20241107,191200,326359375,1331,1331,1331,1331,0
|
|
20241107,191100,326359375,1331,1331,1331,1331,0
|
|
20241107,191000,326359375,1331,1331,1331,1331,0
|
|
20241107,190900,326359375,1331,1331,1331,1331,0
|
|
20241107,190800,326359375,1331,1331,1331,1331,0
|
|
20241107,190700,326359375,1331,1331,1331,1331,0
|
|
20241107,190600,326359375,1331,1331,1331,1331,0
|
|
20241107,190500,326359375,1331,1331,1331,1331,2256
|
|
20241107,190400,326359375,1331,1331,1331,1331,0
|
|
20241107,190300,326359375,1331,1331,1331,1331,0
|
|
20241107,190200,326359375,1331,1331,1331,1331,0
|
|
20241107,190100,326359375,1331,1331,1331,1331,0
|
|
20241107,190000,326359375,1331,1331,1331,1331,0
|
|
20241107,185900,326359375,1331,1331,1331,1331,0
|
|
20241107,185800,326359375,1331,1331,1331,1331,0
|
|
20241107,185700,326359375,1331,1331,1331,1331,0
|
|
20241107,185600,326359375,1331,1331,1331,1331,0
|
|
20241107,185500,326359375,1331,1331,1331,1331,0
|
|
20241107,185400,326359375,1331,1331,1331,1331,0
|
|
20241107,185300,326359375,1331,1331,1331,1331,0
|
|
20241107,185200,326359375,1331,1331,1331,1331,0
|
|
20241107,185100,326359375,1331,1331,1331,1331,0
|
|
20241107,185000,326359375,1331,1331,1331,1331,0
|
|
20241107,184900,326359375,1331,1331,1331,1331,0
|
|
20241107,184800,326359375,1331,1331,1331,1331,0
|
|
20241107,184700,326359375,1331,1331,1331,1331,0
|
|
20241107,184600,326359375,1331,1331,1331,1331,0
|
|
20241107,184500,326359375,1331,1331,1331,1331,0
|
|
20241107,184400,326359375,1331,1331,1331,1331,0
|
|
20241107,184300,326359375,1331,1331,1331,1331,0
|
|
20241107,184200,326359375,1331,1331,1331,1331,0
|
|
20241107,184100,326359375,1331,1331,1331,1331,0
|
|
20241107,184000,326359375,1331,1331,1331,1331,0
|
|
20241107,183900,326359375,1331,1331,1331,1331,0
|
|
20241107,183800,326359375,1331,1331,1331,1331,0
|
|
20241107,183700,326359375,1331,1331,1331,1331,0
|
|
20241107,183600,326359375,1331,1331,1331,1331,0
|
|
20241107,183500,326359375,1331,1331,1331,1331,2256
|
|
20241107,183400,326359375,1331,1331,1331,1331,0
|
|
20241107,183300,326359375,1331,1331,1331,1331,0
|
|
20241107,183200,326359375,1331,1331,1331,1331,0
|
|
20241107,183100,326359375,1331,1331,1331,1331,0
|
|
20241107,183000,326359375,1331,1331,1331,1331,0
|
|
20241107,182900,326359375,1331,1331,1331,1331,0
|
|
20241107,182800,326359375,1331,1331,1331,1331,0
|
|
20241107,182700,326359375,1331,1331,1331,1331,0
|
|
20241107,182600,326359375,1331,1331,1331,1331,0
|
|
20241107,182500,326359375,1331,1331,1331,1331,0
|
|
20241107,182400,326359375,1331,1331,1331,1331,0
|
|
20241107,182300,326359375,1331,1331,1331,1331,0
|
|
20241107,182200,326359375,1331,1331,1331,1331,0
|
|
20241107,182100,326359375,1331,1331,1331,1331,0
|
|
20241107,182000,326359375,1331,1331,1331,1331,0
|
|
20241107,181900,326359375,1331,1331,1331,1331,0
|
|
20241107,181800,326359375,1331,1331,1331,1331,0
|
|
20241107,181700,326359375,1331,1331,1331,1331,0
|
|
20241107,181600,326359375,1331,1331,1331,1331,0
|
|
20241107,181500,326359375,1331,1331,1331,1331,0
|
|
20241107,181400,326359375,1331,1331,1331,1331,0
|
|
20241107,181300,326359375,1331,1331,1331,1331,0
|
|
20241107,181200,326359375,1331,1331,1331,1331,0
|
|
20241107,181100,326359375,1331,1331,1331,1331,0
|
|
20241107,181000,326359375,1331,1331,1331,1331,0
|
|
20241107,180900,326359375,1331,1331,1331,1331,0
|
|
20241107,180800,326359375,1331,1331,1331,1331,0
|
|
20241107,180700,326359375,1331,1331,1331,1331,0
|
|
20241107,180600,326359375,1331,1331,1331,1331,0
|
|
20241107,180500,326359375,1331,1331,1331,1331,2256
|
|
20241107,180400,326359375,1331,1331,1331,1331,0
|
|
20241107,180300,326359375,1331,1331,1331,1331,0
|
|
20241107,180200,326359375,1331,1331,1331,1331,0
|
|
20241107,180100,326359375,1331,1331,1331,1331,0
|
|
20241107,180000,326359375,1331,1331,1331,1331,0
|
|
20241107,175900,326359375,1331,1331,1331,1331,0
|
|
20241107,175800,326359375,1331,1331,1331,1331,0
|
|
20241107,175700,326359375,1331,1331,1331,1331,0
|
|
20241107,175600,326359375,1331,1331,1331,1331,0
|
|
20241107,175500,326359375,1331,1331,1331,1331,0
|
|
20241107,175400,326359375,1331,1331,1331,1331,0
|
|
20241107,175300,326359375,1331,1331,1331,1331,0
|
|
20241107,175200,326359375,1331,1331,1331,1331,0
|
|
20241107,175100,326359375,1331,1331,1331,1331,0
|
|
20241107,175000,326359375,1331,1331,1331,1331,0
|
|
20241107,174900,326359375,1331,1331,1331,1331,0
|
|
20241107,174800,326359375,1331,1331,1331,1331,0
|
|
20241107,174700,326359375,1331,1331,1331,1331,0
|
|
20241107,174600,326359375,1331,1331,1331,1331,0
|
|
20241107,174500,326359375,1331,1331,1331,1331,0
|
|
20241107,174400,326359375,1331,1331,1331,1331,0
|
|
20241107,174300,326359375,1331,1331,1331,1331,0
|
|
20241107,174200,326359375,1331,1331,1331,1331,0
|
|
20241107,174100,326359375,1331,1331,1331,1331,0
|
|
20241107,174000,326359375,1331,1331,1331,1331,0
|
|
20241107,173900,326359375,1331,1331,1331,1331,0
|
|
20241107,173800,326359375,1331,1331,1331,1331,0
|
|
20241107,173700,326359375,1331,1331,1331,1331,0
|
|
20241107,173600,326359375,1331,1331,1331,1331,0
|
|
20241107,173500,326359375,1331,1331,1331,1331,2256
|
|
20241107,173400,326359375,1331,1331,1331,1331,0
|
|
20241107,173300,326359375,1331,1331,1331,1331,0
|
|
20241107,173200,326359375,1331,1331,1331,1331,0
|
|
20241107,173100,326359375,1331,1331,1331,1331,0
|
|
20241107,173000,326359375,1331,1331,1331,1331,0
|
|
20241107,172900,326359375,1331,1331,1331,1331,0
|
|
20241107,172800,326359375,1331,1331,1331,1331,0
|
|
20241107,172700,326359375,1331,1331,1331,1331,0
|
|
20241107,172600,326359375,1331,1331,1331,1331,0
|
|
20241107,172500,326359375,1331,1331,1331,1331,0
|
|
20241107,172400,326359375,1331,1331,1331,1331,0
|
|
20241107,172300,326359375,1331,1331,1331,1331,0
|
|
20241107,172200,326359375,1331,1331,1331,1331,0
|
|
20241107,172100,326359375,1331,1331,1331,1331,0
|
|
20241107,172000,326359375,1331,1331,1331,1331,0
|
|
20241107,171900,326359375,1331,1331,1331,1331,0
|
|
20241107,171800,326359375,1331,1331,1331,1331,0
|
|
20241107,171700,326359375,1331,1331,1331,1331,0
|
|
20241107,171600,326359375,1331,1331,1331,1331,0
|
|
20241107,171500,326359375,1331,1331,1331,1331,0
|
|
20241107,171400,326359375,1331,1331,1331,1331,0
|
|
20241107,171300,326359375,1331,1331,1331,1331,0
|
|
20241107,171200,326359375,1331,1331,1331,1331,0
|
|
20241107,171100,326359375,1331,1331,1331,1331,0
|
|
20241107,171000,326359375,1331,1331,1331,1331,0
|
|
20241107,170900,326359375,1331,1331,1331,1331,0
|
|
20241107,170800,326359375,1331,1331,1331,1331,0
|
|
20241107,170700,326359375,1331,1331,1331,1331,0
|
|
20241107,170600,326359375,1331,1331,1331,1331,0
|
|
20241107,170500,326359375,1331,1331,1331,1331,2256
|
|
20241107,170400,326359375,1331,1331,1331,1331,0
|
|
20241107,170300,326359375,1331,1331,1331,1331,0
|
|
20241107,170200,326359375,1331,1331,1331,1331,0
|
|
20241107,170100,326359375,1331,1331,1331,1331,0
|
|
20241107,170000,326359375,1331,1331,1331,1331,0
|
|
20241107,165900,326359375,1331,1331,1331,1331,0
|
|
20241107,165800,326359375,1331,1331,1331,1331,0
|
|
20241107,165700,326359375,1331,1331,1331,1331,0
|
|
20241107,165600,326359375,1331,1331,1331,1331,0
|
|
20241107,165500,326359375,1331,1331,1331,1331,0
|
|
20241107,165400,326359375,1331,1331,1331,1331,0
|
|
20241107,165300,326359375,1331,1331,1331,1331,0
|
|
20241107,165200,326359375,1331,1331,1331,1331,0
|
|
20241107,165100,326359375,1331,1331,1331,1331,0
|
|
20241107,165000,326359375,1331,1331,1331,1331,0
|
|
20241107,164900,326359375,1331,1331,1331,1331,0
|
|
20241107,164800,326359375,1331,1331,1331,1331,0
|
|
20241107,164700,326359375,1331,1331,1331,1331,0
|
|
20241107,164600,326359375,1331,1331,1331,1331,0
|
|
20241107,164500,326359375,1331,1331,1331,1331,0
|
|
20241107,164400,326359375,1331,1331,1331,1331,0
|
|
20241107,164300,326359375,1331,1331,1331,1331,0
|
|
20241107,164200,326359375,1331,1331,1331,1331,0
|
|
20241107,164100,326359375,1331,1331,1331,1331,0
|
|
20241107,164000,326359375,1331,1331,1331,1331,0
|
|
20241107,163900,326359375,1331,1331,1331,1331,0
|
|
20241107,163800,326359375,1331,1331,1331,1331,0
|
|
20241107,163700,326359375,1331,1331,1331,1331,0
|
|
20241107,163600,326359375,1331,1331,1331,1331,0
|
|
20241107,163500,326359375,1331,1331,1331,1331,2256
|
|
20241107,163400,326359375,1331,1331,1331,1331,0
|
|
20241107,163300,326359375,1331,1331,1331,1331,0
|
|
20241107,163200,326359375,1331,1331,1331,1331,0
|
|
20241107,163100,326359375,1331,1331,1331,1331,0
|
|
20241107,163000,326359375,1331,1331,1331,1331,0
|
|
20241107,162900,326359375,1331,1331,1331,1331,0
|
|
20241107,162800,326359375,1331,1331,1331,1331,0
|
|
20241107,162700,326359375,1331,1331,1331,1331,0
|
|
20241107,162600,326359375,1331,1331,1331,1331,0
|
|
20241107,162500,326359375,1331,1331,1331,1331,0
|
|
20241107,162400,326359375,1331,1331,1331,1331,0
|
|
20241107,162300,326359375,1331,1331,1331,1331,0
|
|
20241107,162200,326359375,1331,1331,1331,1331,0
|
|
20241107,162100,326359375,1331,1331,1331,1331,0
|
|
20241107,162000,326359375,1331,1331,1331,1331,0
|
|
20241107,161900,326359375,1331,1331,1331,1331,0
|
|
20241107,161800,326359375,1331,1331,1331,1331,0
|
|
20241107,161700,326359375,1331,1331,1331,1331,0
|
|
20241107,161600,326359375,1331,1331,1331,1331,0
|
|
20241107,161500,326359375,1331,1331,1331,1331,0
|
|
20241107,161400,326359375,1331,1331,1331,1331,0
|
|
20241107,161300,326359375,1331,1331,1331,1331,0
|
|
20241107,161200,326359375,1331,1331,1331,1331,0
|
|
20241107,161100,326359375,1331,1331,1331,1331,0
|
|
20241107,161000,326359375,1331,1331,1331,1331,0
|
|
20241107,160900,326359375,1331,1331,1331,1331,0
|
|
20241107,160800,326359375,1331,1331,1331,1331,0
|
|
20241107,160700,326359375,1331,1331,1331,1331,0
|
|
20241107,160600,326359375,1331,1331,1331,1331,0
|
|
20241107,160500,326359375,1331,1331,1331,1331,2256
|
|
20241107,160400,326359375,1331,1331,1331,1331,0
|
|
20241107,160300,326359375,1331,1331,1331,1331,0
|
|
20241107,160200,326359375,1331,1331,1331,1331,0
|
|
20241107,160100,326359375,1331,1331,1331,1331,0
|
|
20241107,160000,326359375,1331,1331,1331,1331,0
|
|
20241107,155900,326359375,1331,1331,1331,1331,0
|
|
20241107,155800,326359375,1331,1331,1331,1331,0
|
|
20241107,155700,326359375,1331,1331,1331,1331,0
|
|
20241107,155600,326359375,1331,1331,1331,1331,0
|
|
20241107,155500,326359375,1331,1331,1331,1331,0
|
|
20241107,155400,326359375,1331,1331,1331,1331,0
|
|
20241107,155300,326359375,1331,1331,1331,1331,0
|
|
20241107,155200,326359375,1331,1331,1331,1331,0
|
|
20241107,155100,326359375,1331,1331,1331,1331,0
|
|
20241107,155000,326359375,1331,1331,1331,1331,0
|
|
20241107,154900,326359375,1331,1331,1331,1331,0
|
|
20241107,154800,326359375,1331,1331,1331,1331,0
|
|
20241107,154700,326359375,1331,1331,1331,1331,0
|
|
20241107,154600,326359375,1331,1331,1331,1331,0
|
|
20241107,154500,326359375,1331,1331,1331,1331,0
|
|
20241107,154400,326359375,1331,1331,1331,1331,0
|
|
20241107,154300,326359375,1331,1331,1331,1331,0
|
|
20241107,154200,326359375,1331,1331,1331,1331,0
|
|
20241107,154100,326359375,1331,1331,1331,1331,0
|
|
20241107,154000,326359375,1331,1331,1331,1331,0
|
|
20241107,153900,326359375,1331,1331,1331,1331,0
|
|
20241107,153800,326359375,1331,1331,1331,1331,0
|
|
20241107,153700,326359375,1331,1331,1331,1331,0
|
|
20241107,153600,326359375,1331,1331,1331,1331,0
|
|
20241107,153500,326359375,1331,1331,1331,1331,2256
|
|
20241107,153400,326359375,1331,1331,1331,1331,0
|
|
20241107,153300,326359375,1331,1331,1331,1331,0
|
|
20241107,153200,326359375,1331,1331,1331,1331,0
|
|
20241107,153100,326359375,1331,1331,1331,1331,0
|
|
20241107,153000,326359375,1331,1331,1331,1331,2256
|
|
20241107,152900,323356639,1328,1328,1328,1328,0
|
|
20241107,152800,323356639,1328,1328,1328,1328,0
|
|
20241107,152700,323356639,1328,1328,1328,1328,0
|
|
20241107,152600,323356639,1328,1328,1328,1328,0
|
|
20241107,152500,323356639,1328,1328,1328,1328,0
|
|
20241107,152400,323356639,1328,1328,1328,1328,0
|
|
20241107,152300,323356639,1328,1328,1328,1328,0
|
|
20241107,152200,323356639,1328,1328,1328,1328,0
|
|
20241107,152100,323356639,1328,1328,1328,1328,0
|
|
20241107,152000,323356639,1328,1328,1328,1328,0
|
|
20241107,151900,323356639,1328,1328,1328,1328,1275
|
|
20241107,151800,321663439,1328,1327,1328,1327,3111
|
|
20241107,151700,317535141,1327,1327,1327,1327,0
|
|
20241107,151600,317535141,1327,1327,1327,1327,4
|
|
20241107,151500,317529833,1328,1328,1328,1328,2001
|
|
20241107,151400,314872505,1328,1328,1328,1328,0
|
|
20241107,151300,314872505,1328,1328,1328,1328,6
|
|
20241107,151200,314864537,1326,1326,1326,1326,65
|
|
20241107,151100,314778347,1329,1329,1329,1329,0
|
|
20241107,151000,314778347,1329,1329,1329,1329,0
|
|
20241107,150900,314778347,1329,1329,1329,1329,0
|
|
20241107,150800,314778347,1329,1328,1329,1328,2
|
|
20241107,150700,314775690,1328,1328,1328,1328,5
|
|
20241107,150600,314769050,1328,1328,1328,1328,1
|
|
20241107,150500,314767722,1326,1328,1328,1326,300
|
|
20241107,150400,314369920,1326,1326,1326,1326,150
|
|
20241107,150300,314171020,1326,1326,1326,1326,1
|
|
20241107,150200,314169694,1326,1326,1326,1326,0
|
|
20241107,150100,314169694,1326,1325,1326,1325,1782
|
|
20241107,150000,311808514,1325,1325,1325,1325,0
|
|
20241107,145900,311808514,1325,1325,1325,1325,1
|
|
20241107,145800,311807189,1325,1325,1325,1324,922
|
|
20241107,145700,310586054,1324,1325,1325,1324,2045
|
|
20241107,145600,307877438,1325,1325,1325,1325,33
|
|
20241107,145500,307833713,1325,1325,1325,1325,1
|
|
20241107,145400,307832388,1325,1324,1325,1324,423
|
|
20241107,145300,307272335,1324,1325,1325,1324,209
|
|
20241107,145200,306995411,1323,1323,1323,1323,10
|
|
20241107,145100,306982181,1325,1325,1325,1323,1300
|
|
20241107,145000,305262079,1325,1325,1325,1325,300
|
|
20241107,144900,304864579,1325,1326,1326,1325,1022
|
|
20241107,144800,303510428,1326,1327,1327,1326,2
|
|
20241107,144700,303507775,1325,1328,1328,1325,5001
|
|
20241107,144600,296877962,1328,1326,1328,1326,80
|
|
20241107,144500,296771856,1328,1328,1328,1328,14
|
|
20241107,144400,296753264,1328,1328,1328,1328,101
|
|
20241107,144300,296619136,1328,1328,1328,1328,60
|
|
20241107,144200,296539456,1326,1326,1326,1326,0
|
|
20241107,144100,296539456,1326,1328,1328,1326,69
|
|
20241107,144000,296447960,1326,1326,1326,1326,0
|
|
20241107,143900,296447960,1326,1328,1328,1326,3
|
|
20241107,143800,296443980,1328,1328,1328,1327,401
|
|
20241107,143700,295911453,1327,1328,1328,1327,800
|
|
20241107,143600,294849353,1328,1328,1328,1328,200
|
|
20241107,143500,294583753,1328,1328,1328,1328,600
|
|
20241107,143400,293786953,1323,1324,1324,1323,578
|
|
20241107,143300,293022209,1323,1323,1323,1323,200
|
|
20241107,143200,292757609,1323,1323,1323,1323,1725
|
|
20241107,143100,290475434,1323,1324,1324,1323,449
|
|
20241107,143000,289881406,1323,1324,1324,1323,1923
|
|
20241107,142900,287336120,1323,1323,1323,1323,300
|
|
20241107,142800,286939220,1323,1323,1323,1323,670
|
|
20241107,142700,286052810,1323,1323,1323,1323,100
|
|
20241107,142600,285920510,1323,1323,1323,1323,679
|
|
20241107,142500,285022193,1322,1322,1322,1322,501
|
|
20241107,142400,284359871,1322,1321,1323,1321,2100
|
|
20241107,142300,281584271,1323,1328,1328,1323,15524
|
|
20241107,142200,260991548,1328,1330,1330,1328,4539
|
|
20241107,142100,254962826,1329,1329,1329,1329,43
|
|
20241107,142000,254905679,1329,1335,1335,1328,33078
|
|
20241107,141900,210929315,1338,1338,1338,1338,501
|
|
20241107,141800,210258977,1335,1335,1335,1335,0
|
|
20241107,141700,210258977,1335,1338,1338,1335,2
|
|
20241107,141600,210256304,1338,1338,1338,1338,0
|
|
20241107,141500,210256304,1338,1338,1338,1338,1
|
|
20241107,141400,210254966,1338,1338,1338,1338,0
|
|
20241107,141300,210254966,1338,1338,1338,1338,1
|
|
20241107,141200,210253628,1335,1335,1335,1335,184
|
|
20241107,141100,210007988,1333,1333,1333,1333,36
|
|
20241107,141000,209960000,1333,1333,1333,1333,0
|
|
20241107,140900,209960000,1333,1333,1333,1332,1145
|
|
20241107,140800,208433817,1333,1333,1333,1333,19
|
|
20241107,140700,208408490,1335,1334,1335,1332,6001
|
|
20241107,140600,200405029,1335,1335,1335,1335,0
|
|
20241107,140500,200405029,1335,1339,1339,1335,913
|
|
20241107,140400,199186075,1340,1340,1340,1340,0
|
|
20241107,140300,199186075,1340,1340,1340,1340,1
|
|
20241107,140200,199184735,1336,1336,1336,1336,0
|
|
20241107,140100,199184735,1336,1340,1340,1336,6
|
|
20241107,140000,199176715,1340,1340,1340,1340,0
|
|
20241107,135900,199176715,1340,1340,1340,1340,1
|
|
20241107,135800,199175375,1340,1340,1340,1340,0
|
|
20241107,135700,199175375,1340,1340,1340,1340,1
|
|
20241107,135600,199174035,1334,1334,1334,1334,0
|
|
20241107,135500,199174035,1334,1334,1334,1334,0
|
|
20241107,135400,199174035,1334,1335,1335,1334,1000
|
|
20241107,135300,197839978,1340,1340,1340,1340,1
|
|
20241107,135200,197838638,1340,1340,1340,1340,50
|
|
20241107,135100,197771638,1338,1339,1339,1338,282
|
|
20241107,135000,197394041,1338,1338,1338,1338,98
|
|
20241107,134900,197262917,1338,1338,1338,1338,1
|
|
20241107,134800,197261579,1338,1338,1338,1338,0
|
|
20241107,134700,197261579,1338,1338,1338,1338,1
|
|
20241107,134600,197260241,1338,1338,1338,1338,0
|
|
20241107,134500,197260241,1338,1338,1338,1338,1
|
|
20241107,134400,197258903,1338,1338,1338,1338,100
|
|
20241107,134300,197125103,1338,1338,1338,1338,2
|
|
20241107,134200,197122427,1335,1339,1339,1335,4506
|
|
20241107,134100,191105284,1339,1339,1339,1339,512
|
|
20241107,134000,190419716,1339,1339,1339,1339,0
|
|
20241107,133900,190419716,1339,1339,1339,1339,1
|
|
20241107,133800,190418377,1336,1337,1337,1336,241
|
|
20241107,133700,190096356,1337,1337,1337,1337,288
|
|
20241107,133600,189711300,1336,1336,1337,1336,2013
|
|
20241107,133500,187021931,1337,1339,1339,1337,112
|
|
20241107,133400,186872185,1339,1339,1339,1339,0
|
|
20241107,133300,186872185,1339,1339,1339,1339,1
|
|
20241107,133200,186870846,1341,1341,1341,1341,0
|
|
20241107,133100,186870846,1341,1341,1341,1341,1
|
|
20241107,133000,186869505,1336,1336,1336,1336,24
|
|
20241107,132900,186837441,1336,1336,1336,1336,50
|
|
20241107,132800,186770641,1336,1336,1336,1336,0
|
|
20241107,132700,186770641,1336,1336,1336,1336,27
|
|
20241107,132600,186734569,1341,1341,1341,1341,29
|
|
20241107,132500,186695680,1341,1341,1341,1341,1
|
|
20241107,132400,186694339,1336,1340,1340,1336,227
|
|
20241107,132300,186390567,1340,1340,1340,1340,1
|
|
20241107,132200,186389227,1334,1334,1334,1334,0
|
|
20241107,132100,186389227,1334,1334,1334,1334,0
|
|
20241107,132000,186389227,1334,1334,1334,1334,0
|
|
20241107,131900,186389227,1334,1334,1334,1334,100
|
|
20241107,131800,186255827,1334,1334,1334,1334,512
|
|
20241107,131700,185572819,1333,1333,1333,1333,0
|
|
20241107,131600,185572819,1333,1333,1333,1333,0
|
|
20241107,131500,185572819,1333,1333,1333,1333,0
|
|
20241107,131400,185572819,1333,1335,1335,1333,2000
|
|
20241107,131300,182906512,1344,1344,1344,1344,0
|
|
20241107,131200,182906512,1344,1344,1344,1344,0
|
|
20241107,131100,182906512,1344,1344,1344,1344,0
|
|
20241107,131000,182906512,1344,1344,1344,1344,0
|
|
20241107,130900,182906512,1344,1344,1344,1344,0
|
|
20241107,130800,182906512,1344,1344,1344,1344,0
|
|
20241107,130700,182906512,1344,1344,1344,1344,0
|
|
20241107,130600,182906512,1344,1344,1344,1344,0
|
|
20241107,130500,182906512,1344,1344,1344,1344,0
|
|
20241107,130400,182906512,1344,1344,1344,1344,0
|
|
20241107,130300,182906512,1344,1344,1344,1344,2
|
|
20241107,130200,182903824,1344,1344,1344,1344,0
|
|
20241107,130100,182903824,1344,1344,1344,1344,0
|
|
20241107,130000,182903824,1344,1344,1344,1344,0
|
|
20241107,125900,182903824,1344,1344,1344,1344,0
|
|
20241107,125800,182903824,1344,1344,1344,1344,0
|
|
20241107,125700,182903824,1344,1344,1344,1344,0
|
|
20241107,125600,182903824,1344,1344,1344,1344,0
|
|
20241107,125500,182903824,1344,1344,1344,1344,0
|
|
20241107,125400,182903824,1344,1344,1344,1344,0
|
|
20241107,125300,182903824,1344,1344,1344,1344,0
|
|
20241107,125200,182903824,1344,1344,1344,1344,1
|
|
20241107,125100,182902480,1334,1335,1335,1334,6827
|
|
20241107,125000,173790812,1336,1337,1337,1336,2208
|
|
20241107,124900,170839906,1345,1345,1345,1345,0
|
|
20241107,124800,170839906,1345,1345,1345,1345,0
|
|
20241107,124700,170839906,1345,1345,1345,1345,2
|
|
20241107,124600,170837216,1337,1337,1337,1337,0
|
|
20241107,124500,170837216,1337,1337,1337,1337,500
|
|
20241107,124400,170168716,1334,1334,1334,1334,0
|
|
20241107,124300,170168716,1334,1334,1334,1334,0
|
|
20241107,124200,170168716,1334,1334,1334,1334,0
|
|
20241107,124100,170168716,1334,1334,1334,1334,0
|
|
20241107,124000,170168716,1334,1334,1334,1334,0
|
|
20241107,123900,170168716,1334,1334,1334,1334,0
|
|
20241107,123800,170168716,1334,1334,1334,1334,0
|
|
20241107,123700,170168716,1334,1334,1334,1334,0
|
|
20241107,123600,170168716,1334,1334,1334,1334,0
|
|
20241107,123500,170168716,1334,1334,1334,1334,0
|
|
20241107,123400,170168716,1334,1340,1340,1334,16022
|
|
20241107,123300,148755174,1348,1348,1348,1348,0
|
|
20241107,123200,148755174,1348,1348,1348,1348,0
|
|
20241107,123100,148755174,1348,1348,1348,1348,1
|
|
20241107,123000,148753826,1340,1345,1345,1340,943
|
|
20241107,122900,147489760,1348,1348,1348,1348,0
|
|
20241107,122800,147489760,1348,1348,1348,1348,0
|
|
20241107,122700,147489760,1348,1348,1348,1348,0
|
|
20241107,122600,147489760,1348,1348,1348,1348,0
|
|
20241107,122500,147489760,1348,1348,1348,1348,0
|
|
20241107,122400,147489760,1348,1347,1348,1347,373
|
|
20241107,122300,146987069,1347,1347,1347,1347,1
|
|
20241107,122200,146985722,1343,1343,1343,1343,0
|
|
20241107,122100,146985722,1343,1343,1343,1343,0
|
|
20241107,122000,146985722,1343,1343,1343,1343,0
|
|
20241107,121900,146985722,1343,1343,1343,1343,0
|
|
20241107,121800,146985722,1343,1343,1343,1343,0
|
|
20241107,121700,146985722,1343,1343,1343,1343,200
|
|
20241107,121600,146717122,1343,1343,1343,1343,779
|
|
20241107,121500,145670925,1348,1348,1348,1348,0
|
|
20241107,121400,145670925,1348,1346,1348,1346,795
|
|
20241107,121300,144600853,1346,1346,1346,1346,7
|
|
20241107,121200,144591431,1346,1346,1346,1346,0
|
|
20241107,121100,144591431,1346,1346,1346,1346,1
|
|
20241107,121000,144590085,1344,1346,1346,1344,3
|
|
20241107,120900,144586050,1346,1346,1346,1346,0
|
|
20241107,120800,144586050,1346,1346,1346,1346,0
|
|
20241107,120700,144586050,1346,1346,1346,1346,1
|
|
20241107,120600,144584704,1346,1346,1346,1346,0
|
|
20241107,120500,144584704,1346,1346,1346,1346,0
|
|
20241107,120400,144584704,1346,1346,1346,1346,1
|
|
20241107,120300,144583358,1346,1346,1346,1346,0
|
|
20241107,120200,144583358,1346,1346,1346,1346,0
|
|
20241107,120100,144583358,1346,1346,1346,1346,0
|
|
20241107,120000,144583358,1346,1346,1346,1346,1
|
|
20241107,115900,144582012,1339,1343,1343,1339,1284
|
|
20241107,115800,142862562,1347,1347,1347,1347,10
|
|
20241107,115700,142849092,1349,1349,1349,1349,0
|
|
20241107,115600,142849092,1349,1349,1349,1349,0
|
|
20241107,115500,142849092,1349,1349,1349,1349,0
|
|
20241107,115400,142849092,1349,1349,1349,1349,0
|
|
20241107,115300,142849092,1349,1349,1349,1349,0
|
|
20241107,115200,142849092,1349,1349,1349,1349,0
|
|
20241107,115100,142849092,1349,1349,1349,1349,11
|
|
20241107,115000,142834253,1335,1335,1335,1335,0
|
|
20241107,114900,142834253,1335,1347,1347,1335,4429
|
|
20241107,114800,136907086,1350,1350,1350,1350,0
|
|
20241107,114700,136907086,1350,1350,1350,1350,0
|
|
20241107,114600,136907086,1350,1350,1350,1350,0
|
|
20241107,114500,136907086,1350,1350,1350,1350,0
|
|
20241107,114400,136907086,1350,1350,1350,1350,1
|
|
20241107,114300,136905736,1348,1349,1349,1348,400
|
|
20241107,114200,136366518,1349,1349,1349,1349,36
|
|
20241107,114100,136317954,1350,1350,1350,1350,0
|
|
20241107,114000,136317954,1350,1350,1350,1350,1
|
|
20241107,113900,136316604,1348,1348,1348,1348,0
|
|
20241107,113800,136316604,1348,1348,1348,1348,903
|
|
20241107,113700,135099360,1350,1350,1350,1350,0
|
|
20241107,113600,135099360,1350,1350,1350,1350,0
|
|
20241107,113500,135099360,1350,1350,1350,1350,1
|
|
20241107,113400,135098010,1348,1348,1348,1348,0
|
|
20241107,113300,135098010,1348,1348,1348,1348,0
|
|
20241107,113200,135098010,1348,1348,1348,1348,2
|
|
20241107,113100,135095314,1348,1348,1348,1348,0
|
|
20241107,113000,135095314,1348,1348,1348,1348,174
|
|
20241107,112900,134860762,1348,1348,1348,1348,0
|
|
20241107,112800,134860762,1348,1348,1348,1348,0
|
|
20241107,112700,134860762,1348,1348,1348,1348,0
|
|
20241107,112600,134860762,1348,1348,1348,1348,0
|
|
20241107,112500,134860762,1348,1348,1348,1348,0
|
|
20241107,112400,134860762,1348,1348,1348,1348,0
|
|
20241107,112300,134860762,1348,1348,1348,1348,1
|
|
20241107,112200,134859414,1344,1344,1344,1344,42
|
|
20241107,112100,134802966,1348,1348,1348,1348,372
|
|
20241107,112000,134301510,1344,1344,1344,1344,15
|
|
20241107,111900,134281350,1348,1348,1348,1348,0
|
|
20241107,111800,134281350,1348,1348,1348,1348,0
|
|
20241107,111700,134281350,1348,1348,1348,1348,1
|
|
20241107,111600,134280002,1342,1342,1342,1342,1
|
|
20241107,111500,134278660,1348,1348,1348,1348,0
|
|
20241107,111400,134278660,1348,1348,1348,1348,149
|
|
20241107,111300,134077808,1348,1348,1348,1348,0
|
|
20241107,111200,134077808,1348,1348,1348,1348,1
|
|
20241107,111100,134076460,1347,1347,1347,1347,0
|
|
20241107,111000,134076460,1347,1347,1347,1347,0
|
|
20241107,110900,134076460,1347,1347,1347,1347,462
|
|
20241107,110800,133454146,1347,1347,1347,1347,0
|
|
20241107,110700,133454146,1347,1344,1347,1344,19
|
|
20241107,110600,133428607,1347,1347,1347,1347,0
|
|
20241107,110500,133428607,1347,1347,1347,1347,0
|
|
20241107,110400,133428607,1347,1347,1347,1347,0
|
|
20241107,110300,133428607,1347,1347,1347,1347,0
|
|
20241107,110200,133428607,1347,1347,1347,1347,0
|
|
20241107,110100,133428607,1347,1340,1347,1340,2360
|
|
20241107,110000,130266200,1340,1340,1340,1340,0
|
|
20241107,105900,130266200,1340,1340,1340,1340,1
|
|
20241107,105800,130264860,1340,1340,1340,1340,0
|
|
20241107,105700,130264860,1340,1340,1340,1340,1
|
|
20241107,105600,130263520,1340,1340,1340,1340,0
|
|
20241107,105500,130263520,1340,1339,1340,1339,1278
|
|
20241107,105400,128552277,1338,1338,1338,1338,0
|
|
20241107,105300,128552277,1338,1339,1339,1338,19
|
|
20241107,105200,128526854,1339,1339,1339,1339,0
|
|
20241107,105100,128526854,1339,1339,1339,1339,1
|
|
20241107,105000,128525515,1339,1339,1339,1339,0
|
|
20241107,104900,128525515,1339,1339,1339,1339,1
|
|
20241107,104800,128524176,1339,1339,1339,1339,1
|
|
20241107,104700,128522837,1337,1339,1339,1337,2
|
|
20241107,104600,128520161,1339,1339,1339,1339,0
|
|
20241107,104500,128520161,1339,1337,1339,1336,401
|
|
20241107,104400,127984404,1339,1339,1339,1339,0
|
|
20241107,104300,127984404,1339,1339,1339,1339,1
|
|
20241107,104200,127983065,1336,1337,1337,1336,617
|
|
20241107,104100,127158661,1339,1339,1339,1339,1
|
|
20241107,104000,127157322,1339,1338,1339,1337,101
|
|
20241107,103900,127022265,1339,1339,1339,1337,131
|
|
20241107,103800,126846984,1339,1339,1339,1339,0
|
|
20241107,103700,126846984,1339,1339,1339,1339,17
|
|
20241107,103600,126824221,1339,1339,1339,1339,0
|
|
20241107,103500,126824221,1339,1339,1339,1337,7
|
|
20241107,103400,126814858,1339,1339,1339,1339,0
|
|
20241107,103300,126814858,1339,1339,1339,1339,1
|
|
20241107,103200,126813519,1339,1339,1339,1339,30
|
|
20241107,103100,126773349,1339,1339,1339,1339,1
|
|
20241107,103000,126772010,1339,1339,1339,1339,0
|
|
20241107,102900,126772010,1339,1336,1339,1335,701
|
|
20241107,102800,125835905,1336,1336,1336,1336,572
|
|
20241107,102700,125071713,1336,1339,1339,1336,652
|
|
20241107,102600,124199138,1336,1339,1339,1336,46
|
|
20241107,102500,124137587,1339,1339,1339,1339,1
|
|
20241107,102400,124136248,1339,1339,1339,1339,1
|
|
20241107,102300,124134909,1339,1339,1339,1339,1
|
|
20241107,102200,124133570,1339,1339,1339,1339,5
|
|
20241107,102100,124126875,1339,1339,1339,1339,1
|
|
20241107,102000,124125536,1339,1339,1339,1339,0
|
|
20241107,101900,124125536,1339,1339,1339,1339,67
|
|
20241107,101800,124035823,1339,1339,1339,1339,0
|
|
20241107,101700,124035823,1339,1339,1339,1339,2
|
|
20241107,101600,124033145,1334,1339,1339,1334,284
|
|
20241107,101500,123653959,1339,1339,1339,1339,35
|
|
20241107,101400,123607094,1339,1339,1339,1339,0
|
|
20241107,101300,123607094,1339,1339,1339,1339,0
|
|
20241107,101200,123607094,1339,1339,1339,1339,0
|
|
20241107,101100,123607094,1339,1339,1339,1339,0
|
|
20241107,101000,123607094,1339,1339,1339,1339,522
|
|
20241107,100900,122908136,1339,1339,1339,1339,2
|
|
20241107,100800,122905458,1330,1330,1330,1330,1394
|
|
20241107,100700,121051438,1339,1338,1339,1338,3
|
|
20241107,100600,121047423,1339,1339,1339,1339,3
|
|
20241107,100500,121043406,1339,1339,1339,1339,15
|
|
20241107,100400,121023321,1339,1338,1339,1328,4512
|
|
20241107,100300,115025988,1338,1338,1338,1338,353
|
|
20241107,100200,114553674,1332,1333,1333,1332,15700
|
|
20241107,100100,93641206,1333,1334,1338,1333,4176
|
|
20241107,100000,88074575,1334,1334,1334,1334,3000
|
|
20241107,095900,84072575,1339,1335,1339,1335,3124
|
|
20241107,095800,79902031,1332,1332,1332,1332,0
|
|
20241107,095700,79902031,1332,1335,1335,1332,4002
|
|
20241107,095600,74567334,1333,1333,1333,1333,7
|
|
20241107,095500,74558003,1333,1335,1335,1333,25
|
|
20241107,095400,74524674,1333,1335,1335,1333,824
|
|
20241107,095300,73425244,1335,1335,1335,1335,106
|
|
20241107,095200,73283734,1335,1335,1335,1335,20
|
|
20241107,095100,73257034,1335,1337,1339,1335,1256
|
|
20241107,095000,71580129,1339,1339,1339,1339,0
|
|
20241107,094900,71580129,1339,1339,1339,1339,18
|
|
20241107,094800,71556027,1339,1339,1339,1339,0
|
|
20241107,094700,71556027,1339,1339,1339,1339,17
|
|
20241107,094600,71533264,1339,1339,1339,1339,1
|
|
20241107,094500,71531925,1339,1340,1340,1339,805
|
|
20241107,094400,70454029,1340,1340,1340,1340,0
|
|
20241107,094300,70454029,1340,1347,1347,1338,5435
|
|
20241107,094200,63172277,1347,1348,1348,1340,729
|
|
20241107,094100,62195370,1348,1348,1348,1341,2937
|
|
20241107,094000,58254398,1350,1350,1350,1342,825
|
|
20241107,093900,57146119,1350,1350,1350,1350,0
|
|
20241107,093800,57146119,1350,1350,1350,1344,126
|
|
20241107,093700,56976169,1350,1350,1350,1350,0
|
|
20241107,093600,56976169,1350,1350,1350,1350,0
|
|
20241107,093500,56976169,1350,1350,1350,1350,0
|
|
20241107,093400,56976169,1350,1350,1350,1350,1
|
|
20241107,093300,56974819,1350,1345,1350,1345,51
|
|
20241107,093200,56906219,1350,1350,1350,1350,3
|
|
20241107,093100,56902169,1350,1350,1350,1350,0
|
|
20241107,093000,56902169,1350,1350,1350,1343,146
|
|
20241107,092900,56705939,1343,1351,1351,1343,5998
|
|
20241107,092800,48648986,1351,1350,1351,1350,108
|
|
20241107,092700,48503156,1353,1353,1353,1353,0
|
|
20241107,092600,48503156,1353,1349,1353,1345,218
|
|
20241107,092500,48209739,1354,1354,1354,1354,0
|
|
20241107,092400,48209739,1354,1354,1354,1354,0
|
|
20241107,092300,48209739,1354,1354,1354,1354,22
|
|
20241107,092200,48179951,1359,1359,1359,1359,0
|
|
20241107,092100,48179951,1359,1359,1359,1359,0
|
|
20241107,092000,48179951,1359,1359,1359,1359,0
|
|
20241107,091900,48179951,1359,1359,1359,1359,0
|
|
20241107,091800,48179951,1359,1359,1359,1359,1015
|
|
20241107,091700,46800566,1359,1359,1359,1359,40
|
|
20241107,091600,46746206,1359,1354,1359,1354,446
|
|
20241107,091500,46141916,1354,1349,1354,1349,1143
|
|
20241107,091400,44598864,1341,1342,1342,1341,1300
|
|
20241107,091300,42854269,1350,1350,1350,1350,231
|
|
20241107,091200,42542419,1351,1356,1356,1340,12083
|
|
20241107,091100,26336214,1346,1360,1360,1345,12099
|
|
20241107,091000,10047149,1350,1350,1350,1350,667
|
|
20241107,090900,9146699,1352,1360,1360,1352,110
|
|
20241107,090800,8997899,1360,1360,1360,1360,0
|
|
20241107,090700,8997899,1360,1360,1360,1360,290
|
|
20241107,090600,8603499,1360,1354,1360,1354,335
|
|
20241107,090500,8149231,1351,1359,1360,1351,1128
|
|
20241107,090400,6623062,1359,1359,1359,1359,0
|
|
20241107,090300,6623062,1359,1358,1359,1358,25
|
|
20241107,090200,6589090,1358,1356,1358,1356,746
|
|
20241107,090100,5576751,1356,1349,1356,1349,402
|
|
20241107,090000,5033850,1353,1348,1353,1348,3734
|