638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,193500,277331300,1344,1344,1344,1344,5027
|
|
20241108,193400,277331300,1344,1344,1344,1344,0
|
|
20241108,193300,277331300,1344,1344,1344,1344,0
|
|
20241108,193200,277331300,1344,1344,1344,1344,0
|
|
20241108,193100,277331300,1344,1344,1344,1344,0
|
|
20241108,193000,277331300,1344,1344,1344,1344,0
|
|
20241108,192900,277331300,1344,1344,1344,1344,0
|
|
20241108,192800,277331300,1344,1344,1344,1344,0
|
|
20241108,192700,277331300,1344,1344,1344,1344,0
|
|
20241108,192600,277331300,1344,1344,1344,1344,0
|
|
20241108,192500,277331300,1344,1344,1344,1344,0
|
|
20241108,192400,277331300,1344,1344,1344,1344,0
|
|
20241108,192300,277331300,1344,1344,1344,1344,0
|
|
20241108,192200,277331300,1344,1344,1344,1344,0
|
|
20241108,192100,277331300,1344,1344,1344,1344,0
|
|
20241108,192000,277331300,1344,1344,1344,1344,0
|
|
20241108,191900,277331300,1344,1344,1344,1344,0
|
|
20241108,191800,277331300,1344,1344,1344,1344,0
|
|
20241108,191700,277331300,1344,1344,1344,1344,0
|
|
20241108,191600,277331300,1344,1344,1344,1344,0
|
|
20241108,191500,277331300,1344,1344,1344,1344,0
|
|
20241108,191400,277331300,1344,1344,1344,1344,0
|
|
20241108,191300,277331300,1344,1344,1344,1344,0
|
|
20241108,191200,277331300,1344,1344,1344,1344,0
|
|
20241108,191100,277331300,1344,1344,1344,1344,0
|
|
20241108,191000,277331300,1344,1344,1344,1344,0
|
|
20241108,190900,277331300,1344,1344,1344,1344,0
|
|
20241108,190800,277331300,1344,1344,1344,1344,0
|
|
20241108,190700,277331300,1344,1344,1344,1344,0
|
|
20241108,190600,277331300,1344,1344,1344,1344,0
|
|
20241108,190500,277331300,1344,1344,1344,1344,5027
|
|
20241108,190400,277331300,1344,1344,1344,1344,0
|
|
20241108,190300,277331300,1344,1344,1344,1344,0
|
|
20241108,190200,277331300,1344,1344,1344,1344,0
|
|
20241108,190100,277331300,1344,1344,1344,1344,0
|
|
20241108,190000,277331300,1344,1344,1344,1344,0
|
|
20241108,185900,277331300,1344,1344,1344,1344,0
|
|
20241108,185800,277331300,1344,1344,1344,1344,0
|
|
20241108,185700,277331300,1344,1344,1344,1344,0
|
|
20241108,185600,277331300,1344,1344,1344,1344,0
|
|
20241108,185500,277331300,1344,1344,1344,1344,0
|
|
20241108,185400,277331300,1344,1344,1344,1344,0
|
|
20241108,185300,277331300,1344,1344,1344,1344,0
|
|
20241108,185200,277331300,1344,1344,1344,1344,0
|
|
20241108,185100,277331300,1344,1344,1344,1344,0
|
|
20241108,185000,277331300,1344,1344,1344,1344,0
|
|
20241108,184900,277331300,1344,1344,1344,1344,0
|
|
20241108,184800,277331300,1344,1344,1344,1344,0
|
|
20241108,184700,277331300,1344,1344,1344,1344,0
|
|
20241108,184600,277331300,1344,1344,1344,1344,0
|
|
20241108,184500,277331300,1344,1344,1344,1344,0
|
|
20241108,184400,277331300,1344,1344,1344,1344,0
|
|
20241108,184300,277331300,1344,1344,1344,1344,0
|
|
20241108,184200,277331300,1344,1344,1344,1344,0
|
|
20241108,184100,277331300,1344,1344,1344,1344,0
|
|
20241108,184000,277331300,1344,1344,1344,1344,0
|
|
20241108,183900,277331300,1344,1344,1344,1344,0
|
|
20241108,183800,277331300,1344,1344,1344,1344,0
|
|
20241108,183700,277331300,1344,1344,1344,1344,0
|
|
20241108,183600,277331300,1344,1344,1344,1344,0
|
|
20241108,183500,277331300,1344,1344,1344,1344,5027
|
|
20241108,183400,277331300,1344,1344,1344,1344,0
|
|
20241108,183300,277331300,1344,1344,1344,1344,0
|
|
20241108,183200,277331300,1344,1344,1344,1344,0
|
|
20241108,183100,277331300,1344,1344,1344,1344,0
|
|
20241108,183000,277331300,1344,1344,1344,1344,0
|
|
20241108,182900,277331300,1344,1344,1344,1344,0
|
|
20241108,182800,277331300,1344,1344,1344,1344,0
|
|
20241108,182700,277331300,1344,1344,1344,1344,0
|
|
20241108,182600,277331300,1344,1344,1344,1344,0
|
|
20241108,182500,277331300,1344,1344,1344,1344,0
|
|
20241108,182400,277331300,1344,1344,1344,1344,0
|
|
20241108,182300,277331300,1344,1344,1344,1344,0
|
|
20241108,182200,277331300,1344,1344,1344,1344,0
|
|
20241108,182100,277331300,1344,1344,1344,1344,0
|
|
20241108,182000,277331300,1344,1344,1344,1344,0
|
|
20241108,181900,277331300,1344,1344,1344,1344,0
|
|
20241108,181800,277331300,1344,1344,1344,1344,0
|
|
20241108,181700,277331300,1344,1344,1344,1344,0
|
|
20241108,181600,277331300,1344,1344,1344,1344,0
|
|
20241108,181500,277331300,1344,1344,1344,1344,0
|
|
20241108,181400,277331300,1344,1344,1344,1344,0
|
|
20241108,181300,277331300,1344,1344,1344,1344,0
|
|
20241108,181200,277331300,1344,1344,1344,1344,0
|
|
20241108,181100,277331300,1344,1344,1344,1344,0
|
|
20241108,181000,277331300,1344,1344,1344,1344,0
|
|
20241108,180900,277331300,1344,1344,1344,1344,0
|
|
20241108,180800,277331300,1344,1344,1344,1344,0
|
|
20241108,180700,277331300,1344,1344,1344,1344,0
|
|
20241108,180600,277331300,1344,1344,1344,1344,0
|
|
20241108,180500,277331300,1344,1344,1344,1344,5027
|
|
20241108,180400,277331300,1344,1344,1344,1344,0
|
|
20241108,180300,277331300,1344,1344,1344,1344,0
|
|
20241108,180200,277331300,1344,1344,1344,1344,0
|
|
20241108,180100,277331300,1344,1344,1344,1344,0
|
|
20241108,180000,277331300,1344,1344,1344,1344,0
|
|
20241108,175900,277331300,1344,1344,1344,1344,0
|
|
20241108,175800,277331300,1344,1344,1344,1344,0
|
|
20241108,175700,277331300,1344,1344,1344,1344,0
|
|
20241108,175600,277331300,1344,1344,1344,1344,0
|
|
20241108,175500,277331300,1344,1344,1344,1344,0
|
|
20241108,175400,277331300,1344,1344,1344,1344,0
|
|
20241108,175300,277331300,1344,1344,1344,1344,0
|
|
20241108,175200,277331300,1344,1344,1344,1344,0
|
|
20241108,175100,277331300,1344,1344,1344,1344,0
|
|
20241108,175000,277331300,1344,1344,1344,1344,0
|
|
20241108,174900,277331300,1344,1344,1344,1344,0
|
|
20241108,174800,277331300,1344,1344,1344,1344,0
|
|
20241108,174700,277331300,1344,1344,1344,1344,0
|
|
20241108,174600,277331300,1344,1344,1344,1344,0
|
|
20241108,174500,277331300,1344,1344,1344,1344,0
|
|
20241108,174400,277331300,1344,1344,1344,1344,0
|
|
20241108,174300,277331300,1344,1344,1344,1344,0
|
|
20241108,174200,277331300,1344,1344,1344,1344,0
|
|
20241108,174100,277331300,1344,1344,1344,1344,0
|
|
20241108,174000,277331300,1344,1344,1344,1344,0
|
|
20241108,173900,277331300,1344,1344,1344,1344,0
|
|
20241108,173800,277331300,1344,1344,1344,1344,0
|
|
20241108,173700,277331300,1344,1344,1344,1344,0
|
|
20241108,173600,277331300,1344,1344,1344,1344,0
|
|
20241108,173500,277331300,1344,1344,1344,1344,5027
|
|
20241108,173400,277331300,1344,1344,1344,1344,0
|
|
20241108,173300,277331300,1344,1344,1344,1344,0
|
|
20241108,173200,277331300,1344,1344,1344,1344,0
|
|
20241108,173100,277331300,1344,1344,1344,1344,0
|
|
20241108,173000,277331300,1344,1344,1344,1344,0
|
|
20241108,172900,277331300,1344,1344,1344,1344,0
|
|
20241108,172800,277331300,1344,1344,1344,1344,0
|
|
20241108,172700,277331300,1344,1344,1344,1344,0
|
|
20241108,172600,277331300,1344,1344,1344,1344,0
|
|
20241108,172500,277331300,1344,1344,1344,1344,0
|
|
20241108,172400,277331300,1344,1344,1344,1344,0
|
|
20241108,172300,277331300,1344,1344,1344,1344,0
|
|
20241108,172200,277331300,1344,1344,1344,1344,0
|
|
20241108,172100,277331300,1344,1344,1344,1344,0
|
|
20241108,172000,277331300,1344,1344,1344,1344,0
|
|
20241108,171900,277331300,1344,1344,1344,1344,0
|
|
20241108,171800,277331300,1344,1344,1344,1344,0
|
|
20241108,171700,277331300,1344,1344,1344,1344,0
|
|
20241108,171600,277331300,1344,1344,1344,1344,0
|
|
20241108,171500,277331300,1344,1344,1344,1344,0
|
|
20241108,171400,277331300,1344,1344,1344,1344,0
|
|
20241108,171300,277331300,1344,1344,1344,1344,0
|
|
20241108,171200,277331300,1344,1344,1344,1344,0
|
|
20241108,171100,277331300,1344,1344,1344,1344,0
|
|
20241108,171000,277331300,1344,1344,1344,1344,0
|
|
20241108,170900,277331300,1344,1344,1344,1344,0
|
|
20241108,170800,277331300,1344,1344,1344,1344,0
|
|
20241108,170700,277331300,1344,1344,1344,1344,0
|
|
20241108,170600,277331300,1344,1344,1344,1344,0
|
|
20241108,170500,277331300,1344,1344,1344,1344,5027
|
|
20241108,170400,277331300,1344,1344,1344,1344,0
|
|
20241108,170300,277331300,1344,1344,1344,1344,0
|
|
20241108,170200,277331300,1344,1344,1344,1344,0
|
|
20241108,170100,277331300,1344,1344,1344,1344,0
|
|
20241108,170000,277331300,1344,1344,1344,1344,0
|
|
20241108,165900,277331300,1344,1344,1344,1344,0
|
|
20241108,165800,277331300,1344,1344,1344,1344,0
|
|
20241108,165700,277331300,1344,1344,1344,1344,0
|
|
20241108,165600,277331300,1344,1344,1344,1344,0
|
|
20241108,165500,277331300,1344,1344,1344,1344,0
|
|
20241108,165400,277331300,1344,1344,1344,1344,0
|
|
20241108,165300,277331300,1344,1344,1344,1344,0
|
|
20241108,165200,277331300,1344,1344,1344,1344,0
|
|
20241108,165100,277331300,1344,1344,1344,1344,0
|
|
20241108,165000,277331300,1344,1344,1344,1344,0
|
|
20241108,164900,277331300,1344,1344,1344,1344,0
|
|
20241108,164800,277331300,1344,1344,1344,1344,0
|
|
20241108,164700,277331300,1344,1344,1344,1344,0
|
|
20241108,164600,277331300,1344,1344,1344,1344,0
|
|
20241108,164500,277331300,1344,1344,1344,1344,0
|
|
20241108,164400,277331300,1344,1344,1344,1344,0
|
|
20241108,164300,277331300,1344,1344,1344,1344,0
|
|
20241108,164200,277331300,1344,1344,1344,1344,0
|
|
20241108,164100,277331300,1344,1344,1344,1344,0
|
|
20241108,164000,277331300,1344,1344,1344,1344,0
|
|
20241108,163900,277331300,1344,1344,1344,1344,0
|
|
20241108,163800,277331300,1344,1344,1344,1344,0
|
|
20241108,163700,277331300,1344,1344,1344,1344,0
|
|
20241108,163600,277331300,1344,1344,1344,1344,0
|
|
20241108,163500,277331300,1344,1344,1344,1344,5027
|
|
20241108,163400,277331300,1344,1344,1344,1344,0
|
|
20241108,163300,277331300,1344,1344,1344,1344,0
|
|
20241108,163200,277331300,1344,1344,1344,1344,0
|
|
20241108,163100,277331300,1344,1344,1344,1344,0
|
|
20241108,163000,277331300,1344,1344,1344,1344,0
|
|
20241108,162900,277331300,1344,1344,1344,1344,0
|
|
20241108,162800,277331300,1344,1344,1344,1344,0
|
|
20241108,162700,277331300,1344,1344,1344,1344,0
|
|
20241108,162600,277331300,1344,1344,1344,1344,0
|
|
20241108,162500,277331300,1344,1344,1344,1344,0
|
|
20241108,162400,277331300,1344,1344,1344,1344,0
|
|
20241108,162300,277331300,1344,1344,1344,1344,0
|
|
20241108,162200,277331300,1344,1344,1344,1344,0
|
|
20241108,162100,277331300,1344,1344,1344,1344,0
|
|
20241108,162000,277331300,1344,1344,1344,1344,0
|
|
20241108,161900,277331300,1344,1344,1344,1344,0
|
|
20241108,161800,277331300,1344,1344,1344,1344,0
|
|
20241108,161700,277331300,1344,1344,1344,1344,0
|
|
20241108,161600,277331300,1344,1344,1344,1344,0
|
|
20241108,161500,277331300,1344,1344,1344,1344,0
|
|
20241108,161400,277331300,1344,1344,1344,1344,0
|
|
20241108,161300,277331300,1344,1344,1344,1344,0
|
|
20241108,161200,277331300,1344,1344,1344,1344,0
|
|
20241108,161100,277331300,1344,1344,1344,1344,0
|
|
20241108,161000,277331300,1344,1344,1344,1344,0
|
|
20241108,160900,277331300,1344,1344,1344,1344,0
|
|
20241108,160800,277331300,1344,1344,1344,1344,0
|
|
20241108,160700,277331300,1344,1344,1344,1344,0
|
|
20241108,160600,277331300,1344,1344,1344,1344,0
|
|
20241108,160500,277331300,1344,1344,1344,1344,5027
|
|
20241108,160400,277331300,1344,1344,1344,1344,0
|
|
20241108,160300,277331300,1344,1344,1344,1344,0
|
|
20241108,160200,277331300,1344,1344,1344,1344,0
|
|
20241108,160100,277331300,1344,1344,1344,1344,0
|
|
20241108,160000,277331300,1344,1344,1344,1344,0
|
|
20241108,155900,277331300,1344,1344,1344,1344,0
|
|
20241108,155800,277331300,1344,1344,1344,1344,0
|
|
20241108,155700,277331300,1344,1344,1344,1344,0
|
|
20241108,155600,277331300,1344,1344,1344,1344,0
|
|
20241108,155500,277331300,1344,1344,1344,1344,0
|
|
20241108,155400,277331300,1344,1344,1344,1344,0
|
|
20241108,155300,277331300,1344,1344,1344,1344,0
|
|
20241108,155200,277331300,1344,1344,1344,1344,0
|
|
20241108,155100,277331300,1344,1344,1344,1344,0
|
|
20241108,155000,277331300,1344,1344,1344,1344,0
|
|
20241108,154900,277331300,1344,1344,1344,1344,0
|
|
20241108,154800,277331300,1344,1344,1344,1344,0
|
|
20241108,154700,277331300,1344,1344,1344,1344,0
|
|
20241108,154600,277331300,1344,1344,1344,1344,0
|
|
20241108,154500,277331300,1344,1344,1344,1344,0
|
|
20241108,154400,277331300,1344,1344,1344,1344,0
|
|
20241108,154300,277331300,1344,1344,1344,1344,0
|
|
20241108,154200,277331300,1344,1344,1344,1344,0
|
|
20241108,154100,277331300,1344,1344,1344,1344,0
|
|
20241108,154000,277331300,1344,1344,1344,1344,0
|
|
20241108,153900,277331300,1344,1344,1344,1344,0
|
|
20241108,153800,277331300,1344,1344,1344,1344,0
|
|
20241108,153700,277331300,1344,1344,1344,1344,0
|
|
20241108,153600,277331300,1344,1344,1344,1344,0
|
|
20241108,153500,277331300,1344,1344,1344,1344,5027
|
|
20241108,153400,277331300,1344,1344,1344,1344,0
|
|
20241108,153300,277331300,1344,1344,1344,1344,0
|
|
20241108,153200,277331300,1344,1344,1344,1344,0
|
|
20241108,153100,277331300,1344,1344,1344,1344,0
|
|
20241108,153000,277331300,1344,1344,1344,1344,5027
|
|
20241108,152900,270575012,1352,1352,1352,1352,0
|
|
20241108,152800,270575012,1352,1352,1352,1352,0
|
|
20241108,152700,270575012,1352,1352,1352,1352,0
|
|
20241108,152600,270575012,1352,1352,1352,1352,0
|
|
20241108,152500,270575012,1352,1352,1352,1352,0
|
|
20241108,152400,270575012,1352,1352,1352,1352,0
|
|
20241108,152300,270575012,1352,1352,1352,1352,0
|
|
20241108,152200,270575012,1352,1352,1352,1352,0
|
|
20241108,152100,270575012,1352,1352,1352,1352,0
|
|
20241108,152000,270575012,1352,1352,1352,1352,0
|
|
20241108,151900,270575012,1352,1352,1352,1352,0
|
|
20241108,151800,270575012,1352,1352,1352,1352,0
|
|
20241108,151700,270575012,1352,1345,1352,1344,7536
|
|
20241108,151600,260445480,1353,1353,1353,1353,0
|
|
20241108,151500,260445480,1353,1353,1353,1345,558
|
|
20241108,151400,259694010,1354,1354,1354,1354,0
|
|
20241108,151300,259694010,1354,1354,1354,1354,0
|
|
20241108,151200,259694010,1354,1354,1354,1354,0
|
|
20241108,151100,259694010,1354,1354,1354,1354,0
|
|
20241108,151000,259694010,1354,1354,1354,1354,0
|
|
20241108,150900,259694010,1354,1354,1354,1354,0
|
|
20241108,150800,259694010,1354,1354,1354,1354,0
|
|
20241108,150700,259694010,1354,1354,1354,1354,0
|
|
20241108,150600,259694010,1354,1350,1354,1350,3576
|
|
20241108,150500,254866406,1352,1352,1352,1352,2000
|
|
20241108,150400,252162406,1356,1356,1356,1356,2367
|
|
20241108,150300,248952754,1356,1356,1356,1356,5165
|
|
20241108,150200,241949014,1356,1356,1356,1356,0
|
|
20241108,150100,241949014,1356,1356,1356,1356,0
|
|
20241108,150000,241949014,1356,1349,1356,1349,8551
|
|
20241108,145900,230390522,1349,1349,1349,1349,1020
|
|
20241108,145800,229014542,1350,1350,1350,1350,0
|
|
20241108,145700,229014542,1350,1343,1350,1343,3824
|
|
20241108,145600,223861694,1343,1343,1343,1343,2
|
|
20241108,145500,223859008,1344,1344,1344,1344,0
|
|
20241108,145400,223859008,1344,1344,1344,1344,777
|
|
20241108,145300,222814720,1344,1344,1344,1344,0
|
|
20241108,145200,222814720,1344,1344,1344,1344,0
|
|
20241108,145100,222814720,1344,1343,1344,1343,2
|
|
20241108,145000,222812033,1344,1344,1344,1344,0
|
|
20241108,144900,222812033,1344,1344,1344,1344,0
|
|
20241108,144800,222812033,1344,1344,1344,1344,0
|
|
20241108,144700,222812033,1344,1344,1344,1344,0
|
|
20241108,144600,222812033,1344,1344,1344,1344,0
|
|
20241108,144500,222812033,1344,1344,1344,1344,0
|
|
20241108,144400,222812033,1344,1344,1344,1344,0
|
|
20241108,144300,222812033,1344,1344,1344,1344,0
|
|
20241108,144200,222812033,1344,1344,1344,1344,1018
|
|
20241108,144100,221443841,1344,1344,1344,1344,0
|
|
20241108,144000,221443841,1344,1344,1344,1344,1
|
|
20241108,143900,221442497,1345,1345,1345,1345,0
|
|
20241108,143800,221442497,1345,1345,1345,1345,0
|
|
20241108,143700,221442497,1345,1345,1345,1345,0
|
|
20241108,143600,221442497,1345,1345,1345,1345,0
|
|
20241108,143500,221442497,1345,1345,1345,1345,0
|
|
20241108,143400,221442497,1345,1345,1345,1345,0
|
|
20241108,143300,221442497,1345,1345,1345,1345,0
|
|
20241108,143200,221442497,1345,1345,1345,1345,0
|
|
20241108,143100,221442497,1345,1344,1345,1344,501
|
|
20241108,143000,220769152,1345,1341,1345,1341,7984
|
|
20241108,142900,210057268,1335,1335,1335,1335,994
|
|
20241108,142800,208730278,1341,1341,1341,1341,0
|
|
20241108,142700,208730278,1341,1341,1341,1341,0
|
|
20241108,142600,208730278,1341,1341,1341,1341,0
|
|
20241108,142500,208730278,1341,1341,1341,1341,0
|
|
20241108,142400,208730278,1341,1341,1341,1341,1
|
|
20241108,142300,208728937,1338,1337,1338,1337,4826
|
|
20241108,142200,202271916,1334,1335,1335,1334,1763
|
|
20241108,142100,199918376,1335,1335,1335,1335,0
|
|
20241108,142000,199918376,1335,1335,1335,1335,1
|
|
20241108,141900,199917041,1335,1335,1335,1335,0
|
|
20241108,141800,199917041,1335,1335,1335,1335,0
|
|
20241108,141700,199917041,1335,1335,1335,1335,0
|
|
20241108,141600,199917041,1335,1335,1335,1335,1
|
|
20241108,141500,199915706,1335,1335,1335,1335,0
|
|
20241108,141400,199915706,1335,1335,1335,1335,0
|
|
20241108,141300,199915706,1335,1335,1335,1335,387
|
|
20241108,141200,199399061,1345,1345,1345,1345,0
|
|
20241108,141100,199399061,1345,1345,1345,1345,0
|
|
20241108,141000,199399061,1345,1345,1345,1345,1
|
|
20241108,140900,199397716,1334,1334,1334,1334,250
|
|
20241108,140800,199064216,1345,1345,1345,1345,1
|
|
20241108,140700,199062871,1334,1344,1344,1334,1111
|
|
20241108,140600,197569837,1344,1344,1344,1344,1000
|
|
20241108,140500,196225837,1344,1344,1344,1344,0
|
|
20241108,140400,196225837,1344,1344,1344,1344,0
|
|
20241108,140300,196225837,1344,1344,1344,1344,0
|
|
20241108,140200,196225837,1344,1343,1344,1343,2004
|
|
20241108,140100,193534463,1331,1331,1331,1331,0
|
|
20241108,140000,193534463,1331,1331,1331,1331,0
|
|
20241108,135900,193534463,1331,1331,1331,1331,2
|
|
20241108,135800,193531801,1344,1344,1344,1344,1
|
|
20241108,135700,193530457,1336,1336,1336,1336,0
|
|
20241108,135600,193530457,1336,1334,1336,1334,13465
|
|
20241108,135500,175551161,1329,1330,1330,1329,1000
|
|
20241108,135400,174222061,1334,1334,1334,1334,0
|
|
20241108,135300,174222061,1334,1334,1334,1334,0
|
|
20241108,135200,174222061,1334,1334,1334,1334,100
|
|
20241108,135100,174088661,1334,1334,1334,1334,0
|
|
20241108,135000,174088661,1334,1330,1334,1330,676
|
|
20241108,134900,173187806,1334,1334,1334,1334,0
|
|
20241108,134800,173187806,1334,1334,1334,1334,0
|
|
20241108,134700,173187806,1334,1334,1334,1334,0
|
|
20241108,134600,173187806,1334,1334,1334,1334,0
|
|
20241108,134500,173187806,1334,1334,1334,1334,0
|
|
20241108,134400,173187806,1334,1334,1334,1334,22
|
|
20241108,134300,173158458,1334,1334,1334,1334,0
|
|
20241108,134200,173158458,1334,1334,1334,1334,2637
|
|
20241108,134100,169640700,1335,1335,1335,1335,1
|
|
20241108,134000,169639365,1335,1334,1335,1334,2365
|
|
20241108,133900,166484453,1334,1334,1334,1334,0
|
|
20241108,133800,166484453,1334,1334,1334,1334,12
|
|
20241108,133700,166468445,1334,1334,1334,1334,0
|
|
20241108,133600,166468445,1334,1334,1334,1334,0
|
|
20241108,133500,166468445,1334,1334,1334,1334,0
|
|
20241108,133400,166468445,1334,1334,1334,1334,2000
|
|
20241108,133300,163800445,1334,1334,1334,1334,0
|
|
20241108,133200,163800445,1334,1334,1334,1334,7
|
|
20241108,133100,163791107,1334,1334,1334,1334,0
|
|
20241108,133000,163791107,1334,1334,1334,1334,0
|
|
20241108,132900,163791107,1334,1334,1334,1334,0
|
|
20241108,132800,163791107,1334,1334,1334,1334,0
|
|
20241108,132700,163791107,1334,1334,1334,1334,0
|
|
20241108,132600,163791107,1334,1334,1334,1334,525
|
|
20241108,132500,163090757,1334,1334,1334,1334,0
|
|
20241108,132400,163090757,1334,1334,1334,1334,0
|
|
20241108,132300,163090757,1334,1334,1334,1334,0
|
|
20241108,132200,163090757,1334,1334,1334,1334,0
|
|
20241108,132100,163090757,1334,1334,1334,1334,0
|
|
20241108,132000,163090757,1334,1334,1334,1334,2
|
|
20241108,131900,163088089,1329,1329,1329,1329,0
|
|
20241108,131800,163088089,1329,1329,1329,1329,0
|
|
20241108,131700,163088089,1329,1329,1329,1329,0
|
|
20241108,131600,163088089,1329,1329,1329,1329,0
|
|
20241108,131500,163088089,1329,1329,1329,1329,0
|
|
20241108,131400,163088089,1329,1329,1329,1329,0
|
|
20241108,131300,163088089,1329,1329,1329,1329,0
|
|
20241108,131200,163088089,1329,1329,1329,1329,0
|
|
20241108,131100,163088089,1329,1329,1329,1329,0
|
|
20241108,131000,163088089,1329,1329,1329,1329,0
|
|
20241108,130900,163088089,1329,1330,1330,1329,100
|
|
20241108,130800,162955185,1334,1334,1334,1334,5
|
|
20241108,130700,162948515,1334,1334,1334,1334,1720
|
|
20241108,130600,160654035,1334,1334,1334,1334,1
|
|
20241108,130500,160652701,1329,1329,1329,1329,100
|
|
20241108,130400,160519801,1334,1334,1334,1334,8
|
|
20241108,130300,160509129,1334,1334,1334,1334,0
|
|
20241108,130200,160509129,1334,1334,1334,1334,0
|
|
20241108,130100,160509129,1334,1334,1334,1334,3224
|
|
20241108,130000,156208313,1334,1334,1334,1334,0
|
|
20241108,125900,156208313,1334,1334,1334,1334,0
|
|
20241108,125800,156208313,1334,1334,1334,1334,0
|
|
20241108,125700,156208313,1334,1334,1334,1334,1000
|
|
20241108,125600,154874313,1334,1333,1334,1333,2448
|
|
20241108,125500,151610909,1332,1332,1332,1332,1000
|
|
20241108,125400,150278909,1332,1333,1333,1332,106
|
|
20241108,125300,150137716,1333,1333,1333,1333,0
|
|
20241108,125200,150137716,1333,1333,1333,1333,0
|
|
20241108,125100,150137716,1333,1333,1333,1333,0
|
|
20241108,125000,150137716,1333,1333,1333,1333,1001
|
|
20241108,124900,148803383,1332,1332,1332,1332,1000
|
|
20241108,124800,147471383,1330,1330,1330,1330,0
|
|
20241108,124700,147471383,1330,1330,1330,1330,0
|
|
20241108,124600,147471383,1330,1330,1330,1330,0
|
|
20241108,124500,147471383,1330,1330,1330,1330,101
|
|
20241108,124400,147337053,1331,1331,1331,1331,0
|
|
20241108,124300,147337053,1331,1330,1331,1330,50
|
|
20241108,124200,147270538,1331,1331,1331,1331,0
|
|
20241108,124100,147270538,1331,1331,1331,1331,0
|
|
20241108,124000,147270538,1331,1331,1331,1331,0
|
|
20241108,123900,147270538,1331,1331,1331,1331,0
|
|
20241108,123800,147270538,1331,1331,1331,1331,0
|
|
20241108,123700,147270538,1331,1331,1331,1331,0
|
|
20241108,123600,147270538,1331,1331,1331,1331,0
|
|
20241108,123500,147270538,1331,1329,1331,1320,23098
|
|
20241108,123400,116680829,1333,1333,1333,1333,0
|
|
20241108,123300,116680829,1333,1333,1333,1333,1
|
|
20241108,123200,116679496,1328,1328,1328,1328,0
|
|
20241108,123100,116679496,1328,1329,1329,1328,700
|
|
20241108,123000,115749482,1329,1329,1329,1329,0
|
|
20241108,122900,115749482,1329,1329,1329,1329,12
|
|
20241108,122800,115733534,1329,1329,1329,1329,68
|
|
20241108,122700,115643162,1333,1329,1333,1329,84
|
|
20241108,122600,115531214,1329,1329,1329,1329,736
|
|
20241108,122500,114553070,1329,1329,1329,1329,145
|
|
20241108,122400,114360365,1330,1330,1330,1330,0
|
|
20241108,122300,114360365,1330,1330,1330,1330,0
|
|
20241108,122200,114360365,1330,1330,1330,1329,2695
|
|
20241108,122100,110777617,1334,1334,1334,1334,0
|
|
20241108,122000,110777617,1334,1334,1334,1334,18
|
|
20241108,121900,110753605,1330,1330,1330,1330,0
|
|
20241108,121800,110753605,1330,1330,1330,1330,0
|
|
20241108,121700,110753605,1330,1330,1330,1330,0
|
|
20241108,121600,110753605,1330,1330,1330,1330,150
|
|
20241108,121500,110554105,1335,1335,1335,1335,37
|
|
20241108,121400,110504710,1335,1335,1335,1335,0
|
|
20241108,121300,110504710,1335,1335,1335,1335,0
|
|
20241108,121200,110504710,1335,1335,1335,1335,0
|
|
20241108,121100,110504710,1335,1335,1335,1335,0
|
|
20241108,121000,110504710,1335,1335,1335,1335,0
|
|
20241108,120900,110504710,1335,1335,1335,1335,15
|
|
20241108,120800,110484685,1335,1335,1335,1335,0
|
|
20241108,120700,110484685,1335,1335,1335,1335,0
|
|
20241108,120600,110484685,1335,1335,1335,1335,0
|
|
20241108,120500,110484685,1335,1335,1335,1335,0
|
|
20241108,120400,110484685,1335,1335,1335,1335,15
|
|
20241108,120300,110464660,1335,1335,1335,1335,0
|
|
20241108,120200,110464660,1335,1335,1335,1335,0
|
|
20241108,120100,110464660,1335,1335,1335,1335,0
|
|
20241108,120000,110464660,1335,1335,1335,1335,0
|
|
20241108,115900,110464660,1335,1335,1335,1335,0
|
|
20241108,115800,110464660,1335,1335,1335,1335,0
|
|
20241108,115700,110464660,1335,1335,1335,1335,0
|
|
20241108,115600,110464660,1335,1335,1335,1335,0
|
|
20241108,115500,110464660,1335,1335,1335,1335,0
|
|
20241108,115400,110464660,1335,1335,1335,1335,0
|
|
20241108,115300,110464660,1335,1335,1335,1335,0
|
|
20241108,115200,110464660,1335,1335,1335,1335,52
|
|
20241108,115100,110395240,1335,1335,1335,1335,1
|
|
20241108,115000,110393905,1330,1330,1330,1330,0
|
|
20241108,114900,110393905,1330,1330,1330,1330,300
|
|
20241108,114800,109994905,1335,1335,1335,1335,0
|
|
20241108,114700,109994905,1335,1335,1335,1335,0
|
|
20241108,114600,109994905,1335,1335,1335,1335,0
|
|
20241108,114500,109994905,1335,1335,1335,1335,0
|
|
20241108,114400,109994905,1335,1335,1335,1335,0
|
|
20241108,114300,109994905,1335,1335,1335,1335,0
|
|
20241108,114200,109994905,1335,1335,1335,1335,0
|
|
20241108,114100,109994905,1335,1335,1335,1335,1
|
|
20241108,114000,109993570,1335,1335,1335,1335,1
|
|
20241108,113900,109992235,1329,1329,1329,1329,500
|
|
20241108,113800,109327735,1329,1329,1329,1329,300
|
|
20241108,113700,108929035,1329,1330,1330,1329,440
|
|
20241108,113600,108344057,1335,1335,1335,1335,4180
|
|
20241108,113500,102763757,1335,1335,1335,1335,1
|
|
20241108,113400,102762422,1335,1335,1335,1335,0
|
|
20241108,113300,102762422,1335,1335,1335,1335,0
|
|
20241108,113200,102762422,1335,1335,1335,1335,0
|
|
20241108,113100,102762422,1335,1335,1335,1335,0
|
|
20241108,113000,102762422,1335,1335,1335,1335,0
|
|
20241108,112900,102762422,1335,1335,1335,1335,0
|
|
20241108,112800,102762422,1335,1335,1335,1335,0
|
|
20241108,112700,102762422,1335,1335,1335,1335,1
|
|
20241108,112600,102761087,1330,1332,1332,1330,18000
|
|
20241108,112500,78820024,1335,1335,1335,1335,0
|
|
20241108,112400,78820024,1335,1335,1335,1335,0
|
|
20241108,112300,78820024,1335,1335,1335,1335,0
|
|
20241108,112200,78820024,1335,1335,1335,1335,0
|
|
20241108,112100,78820024,1335,1335,1335,1335,0
|
|
20241108,112000,78820024,1335,1335,1335,1335,0
|
|
20241108,111900,78820024,1335,1335,1335,1335,0
|
|
20241108,111800,78820024,1335,1335,1335,1335,0
|
|
20241108,111700,78820024,1335,1335,1335,1335,0
|
|
20241108,111600,78820024,1335,1335,1335,1335,0
|
|
20241108,111500,78820024,1335,1335,1335,1335,0
|
|
20241108,111400,78820024,1335,1335,1335,1335,0
|
|
20241108,111300,78820024,1335,1335,1335,1335,0
|
|
20241108,111200,78820024,1335,1335,1335,1335,0
|
|
20241108,111100,78820024,1335,1335,1335,1335,0
|
|
20241108,111000,78820024,1335,1335,1335,1335,0
|
|
20241108,110900,78820024,1335,1335,1335,1335,500
|
|
20241108,110800,78152524,1335,1335,1335,1335,999
|
|
20241108,110700,76818859,1335,1335,1335,1335,1
|
|
20241108,110600,76817524,1332,1332,1332,1332,4
|
|
20241108,110500,76812196,1335,1335,1335,1335,0
|
|
20241108,110400,76812196,1335,1335,1335,1335,0
|
|
20241108,110300,76812196,1335,1335,1335,1335,0
|
|
20241108,110200,76812196,1335,1335,1335,1335,98
|
|
20241108,110100,76681366,1335,1335,1335,1335,0
|
|
20241108,110000,76681366,1335,1335,1335,1335,2
|
|
20241108,105900,76678696,1335,1335,1335,1335,0
|
|
20241108,105800,76678696,1335,1335,1335,1335,0
|
|
20241108,105700,76678696,1335,1335,1335,1335,0
|
|
20241108,105600,76678696,1335,1332,1335,1332,131
|
|
20241108,105500,76504105,1332,1332,1332,1332,6
|
|
20241108,105400,76496113,1332,1332,1332,1332,30
|
|
20241108,105300,76456153,1332,1332,1332,1332,30
|
|
20241108,105200,76416193,1336,1336,1336,1336,0
|
|
20241108,105100,76416193,1336,1336,1336,1336,0
|
|
20241108,105000,76416193,1336,1336,1336,1336,0
|
|
20241108,104900,76416193,1336,1336,1336,1336,0
|
|
20241108,104800,76416193,1336,1336,1336,1336,0
|
|
20241108,104700,76416193,1336,1336,1336,1336,0
|
|
20241108,104600,76416193,1336,1336,1336,1336,0
|
|
20241108,104500,76416193,1336,1336,1336,1336,0
|
|
20241108,104400,76416193,1336,1328,1336,1328,15343
|
|
20241108,104300,56002213,1328,1328,1328,1328,0
|
|
20241108,104200,56002213,1328,1328,1328,1328,6
|
|
20241108,104100,55994245,1328,1328,1328,1328,4
|
|
20241108,104000,55988933,1328,1328,1328,1328,0
|
|
20241108,103900,55988933,1328,1328,1328,1328,0
|
|
20241108,103800,55988933,1328,1328,1328,1328,200
|
|
20241108,103700,55723333,1328,1328,1328,1328,0
|
|
20241108,103600,55723333,1328,1328,1328,1328,1
|
|
20241108,103500,55722005,1324,1324,1324,1324,0
|
|
20241108,103400,55722005,1324,1324,1324,1324,6711
|
|
20241108,103300,46836641,1324,1325,1325,1324,3889
|
|
20241108,103200,41687505,1329,1329,1329,1329,0
|
|
20241108,103100,41687505,1329,1329,1329,1329,16
|
|
20241108,103000,41666241,1325,1325,1325,1325,1451
|
|
20241108,102900,39743666,1329,1329,1329,1329,0
|
|
20241108,102800,39743666,1329,1329,1329,1329,0
|
|
20241108,102700,39743666,1329,1329,1329,1329,0
|
|
20241108,102600,39743666,1329,1329,1329,1329,2
|
|
20241108,102500,39741008,1330,1330,1330,1330,0
|
|
20241108,102400,39741008,1330,1330,1330,1330,0
|
|
20241108,102300,39741008,1330,1329,1330,1329,21
|
|
20241108,102200,39713079,1330,1330,1330,1330,0
|
|
20241108,102100,39713079,1330,1330,1330,1330,408
|
|
20241108,102000,39170439,1330,1329,1330,1329,401
|
|
20241108,101900,38637509,1325,1325,1325,1325,0
|
|
20241108,101800,38637509,1325,1325,1325,1325,0
|
|
20241108,101700,38637509,1325,1325,1325,1325,0
|
|
20241108,101600,38637509,1325,1325,1325,1325,0
|
|
20241108,101500,38637509,1325,1325,1325,1325,0
|
|
20241108,101400,38637509,1325,1325,1325,1325,0
|
|
20241108,101300,38637509,1325,1325,1325,1325,0
|
|
20241108,101200,38637509,1325,1325,1325,1325,0
|
|
20241108,101100,38637509,1325,1324,1325,1323,1166
|
|
20241108,101000,37094269,1324,1325,1325,1324,440
|
|
20241108,100900,36511538,1325,1325,1325,1325,1300
|
|
20241108,100800,34789038,1326,1327,1327,1326,231
|
|
20241108,100700,34482716,1330,1330,1330,1330,0
|
|
20241108,100600,34482716,1330,1330,1330,1330,3
|
|
20241108,100500,34478726,1325,1326,1326,1325,862
|
|
20241108,100400,33336549,1330,1326,1330,1326,46
|
|
20241108,100300,33275529,1326,1326,1326,1326,0
|
|
20241108,100200,33275529,1326,1326,1326,1326,38
|
|
20241108,100100,33225141,1326,1327,1327,1326,3962
|
|
20241108,100000,27969810,1327,1327,1327,1327,12
|
|
20241108,095900,27953886,1330,1330,1330,1330,4
|
|
20241108,095800,27948566,1330,1329,1330,1329,1701
|
|
20241108,095700,25686737,1330,1330,1330,1330,3
|
|
20241108,095600,25682747,1330,1330,1330,1330,0
|
|
20241108,095500,25682747,1330,1330,1330,1330,0
|
|
20241108,095400,25682747,1330,1331,1331,1330,140
|
|
20241108,095300,25496409,1332,1331,1332,1331,240
|
|
20241108,095200,25176769,1331,1331,1331,1331,0
|
|
20241108,095100,25176769,1331,1332,1332,1331,135
|
|
20241108,095000,24997083,1332,1332,1332,1332,1
|
|
20241108,094900,24995751,1332,1332,1332,1332,0
|
|
20241108,094800,24995751,1332,1332,1332,1332,0
|
|
20241108,094700,24995751,1332,1332,1332,1332,0
|
|
20241108,094600,24995751,1332,1332,1332,1332,0
|
|
20241108,094500,24995751,1332,1332,1332,1332,500
|
|
20241108,094400,24329751,1332,1332,1332,1332,1
|
|
20241108,094300,24328419,1332,1332,1332,1332,0
|
|
20241108,094200,24328419,1332,1332,1332,1332,80
|
|
20241108,094100,24221859,1327,1328,1328,1327,320
|
|
20241108,094000,23797218,1331,1331,1331,1331,1119
|
|
20241108,093900,22307829,1333,1333,1333,1333,1
|
|
20241108,093800,22306496,1334,1334,1334,1334,215
|
|
20241108,093700,22019686,1333,1333,1333,1333,0
|
|
20241108,093600,22019686,1333,1333,1333,1333,0
|
|
20241108,093500,22019686,1333,1333,1333,1333,178
|
|
20241108,093400,21782412,1333,1333,1333,1333,0
|
|
20241108,093300,21782412,1333,1333,1333,1333,29
|
|
20241108,093200,21743755,1325,1325,1325,1325,0
|
|
20241108,093100,21743755,1325,1325,1325,1325,0
|
|
20241108,093000,21743755,1325,1325,1325,1325,3
|
|
20241108,092900,21739780,1326,1328,1328,1326,4000
|
|
20241108,092800,16432444,1335,1335,1335,1335,0
|
|
20241108,092700,16432444,1335,1335,1335,1335,1
|
|
20241108,092600,16431109,1328,1328,1328,1328,6
|
|
20241108,092500,16423141,1336,1336,1336,1336,1
|
|
20241108,092400,16421805,1327,1339,1339,1327,1002
|
|
20241108,092300,15091923,1326,1330,1330,1326,1500
|
|
20241108,092200,13102373,1344,1344,1344,1344,0
|
|
20241108,092100,13102373,1344,1344,1344,1344,2
|
|
20241108,092000,13099685,1341,1341,1341,1341,0
|
|
20241108,091900,13099685,1341,1341,1341,1341,0
|
|
20241108,091800,13099685,1341,1340,1341,1340,2
|
|
20241108,091700,13097004,1344,1344,1344,1344,0
|
|
20241108,091600,13097004,1344,1344,1344,1344,300
|
|
20241108,091500,12693804,1348,1348,1348,1348,0
|
|
20241108,091400,12693804,1348,1348,1348,1348,20
|
|
20241108,091300,12666844,1348,1331,1348,1331,105
|
|
20241108,091200,12527004,1355,1355,1355,1355,0
|
|
20241108,091100,12527004,1355,1355,1355,1355,0
|
|
20241108,091000,12527004,1355,1355,1355,1355,0
|
|
20241108,090900,12527004,1355,1355,1355,1355,14
|
|
20241108,090800,12508034,1355,1355,1355,1355,0
|
|
20241108,090700,12508034,1355,1355,1355,1355,5
|
|
20241108,090600,12501259,1356,1356,1356,1356,13
|
|
20241108,090500,12483631,1358,1358,1358,1358,0
|
|
20241108,090400,12483631,1358,1358,1358,1358,0
|
|
20241108,090300,12483631,1358,1326,1359,1326,1027
|
|
20241108,090200,11088764,1360,1337,1360,1337,505
|
|
20241108,090100,10413533,1337,1337,1337,1337,190
|
|
20241108,090000,10159503,1337,1330,1337,1321,7638
|