646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194300,498335772,1459,1459,1459,1459,6872
|
|
20241111,194200,498335772,1459,1459,1459,1459,0
|
|
20241111,194100,498335772,1459,1459,1459,1459,0
|
|
20241111,194000,498335772,1459,1459,1459,1459,0
|
|
20241111,193900,498335772,1459,1459,1459,1459,0
|
|
20241111,193800,498335772,1459,1459,1459,1459,0
|
|
20241111,193700,498335772,1459,1459,1459,1459,0
|
|
20241111,193600,498335772,1459,1459,1459,1459,0
|
|
20241111,193500,498335772,1459,1459,1459,1459,0
|
|
20241111,193400,498335772,1459,1459,1459,1459,0
|
|
20241111,193300,498335772,1459,1459,1459,1459,0
|
|
20241111,193200,498335772,1459,1459,1459,1459,0
|
|
20241111,193100,498335772,1459,1459,1459,1459,0
|
|
20241111,193000,498335772,1459,1459,1459,1459,0
|
|
20241111,192900,498335772,1459,1459,1459,1459,0
|
|
20241111,192800,498335772,1459,1459,1459,1459,0
|
|
20241111,192700,498335772,1459,1459,1459,1459,0
|
|
20241111,192600,498335772,1459,1459,1459,1459,0
|
|
20241111,192500,498335772,1459,1459,1459,1459,0
|
|
20241111,192400,498335772,1459,1459,1459,1459,0
|
|
20241111,192300,498335772,1459,1459,1459,1459,0
|
|
20241111,192200,498335772,1459,1459,1459,1459,0
|
|
20241111,192100,498335772,1459,1459,1459,1459,0
|
|
20241111,192000,498335772,1459,1459,1459,1459,0
|
|
20241111,191900,498335772,1459,1459,1459,1459,0
|
|
20241111,191800,498335772,1459,1459,1459,1459,0
|
|
20241111,191700,498335772,1459,1459,1459,1459,0
|
|
20241111,191600,498335772,1459,1459,1459,1459,0
|
|
20241111,191500,498335772,1459,1459,1459,1459,0
|
|
20241111,191400,498335772,1459,1459,1459,1459,0
|
|
20241111,191300,498335772,1459,1459,1459,1459,6872
|
|
20241111,191200,498335772,1459,1459,1459,1459,0
|
|
20241111,191100,498335772,1459,1459,1459,1459,0
|
|
20241111,191000,498335772,1459,1459,1459,1459,0
|
|
20241111,190900,498335772,1459,1459,1459,1459,0
|
|
20241111,190800,498335772,1459,1459,1459,1459,0
|
|
20241111,190700,498335772,1459,1459,1459,1459,0
|
|
20241111,190600,498335772,1459,1459,1459,1459,0
|
|
20241111,190500,498335772,1459,1459,1459,1459,0
|
|
20241111,190400,498335772,1459,1459,1459,1459,0
|
|
20241111,190300,498335772,1459,1459,1459,1459,0
|
|
20241111,190200,498335772,1459,1459,1459,1459,0
|
|
20241111,190100,498335772,1459,1459,1459,1459,0
|
|
20241111,190000,498335772,1459,1459,1459,1459,0
|
|
20241111,185900,498335772,1459,1459,1459,1459,0
|
|
20241111,185800,498335772,1459,1459,1459,1459,0
|
|
20241111,185700,498335772,1459,1459,1459,1459,0
|
|
20241111,185600,498335772,1459,1459,1459,1459,0
|
|
20241111,185500,498335772,1459,1459,1459,1459,0
|
|
20241111,185400,498335772,1459,1459,1459,1459,0
|
|
20241111,185300,498335772,1459,1459,1459,1459,0
|
|
20241111,185200,498335772,1459,1459,1459,1459,0
|
|
20241111,185100,498335772,1459,1459,1459,1459,0
|
|
20241111,185000,498335772,1459,1459,1459,1459,0
|
|
20241111,184900,498335772,1459,1459,1459,1459,0
|
|
20241111,184800,498335772,1459,1459,1459,1459,0
|
|
20241111,184700,498335772,1459,1459,1459,1459,0
|
|
20241111,184600,498335772,1459,1459,1459,1459,0
|
|
20241111,184500,498335772,1459,1459,1459,1459,0
|
|
20241111,184400,498335772,1459,1459,1459,1459,0
|
|
20241111,184300,498335772,1459,1459,1459,1459,6872
|
|
20241111,184200,498335772,1459,1459,1459,1459,0
|
|
20241111,184100,498335772,1459,1459,1459,1459,0
|
|
20241111,184000,498335772,1459,1459,1459,1459,0
|
|
20241111,183900,498335772,1459,1459,1459,1459,0
|
|
20241111,183800,498335772,1459,1459,1459,1459,0
|
|
20241111,183700,498335772,1459,1459,1459,1459,0
|
|
20241111,183600,498335772,1459,1459,1459,1459,0
|
|
20241111,183500,498335772,1459,1459,1459,1459,0
|
|
20241111,183400,498335772,1459,1459,1459,1459,0
|
|
20241111,183300,498335772,1459,1459,1459,1459,0
|
|
20241111,183200,498335772,1459,1459,1459,1459,0
|
|
20241111,183100,498335772,1459,1459,1459,1459,0
|
|
20241111,183000,498335772,1459,1459,1459,1459,0
|
|
20241111,182900,498335772,1459,1459,1459,1459,0
|
|
20241111,182800,498335772,1459,1459,1459,1459,0
|
|
20241111,182700,498335772,1459,1459,1459,1459,0
|
|
20241111,182600,498335772,1459,1459,1459,1459,0
|
|
20241111,182500,498335772,1459,1459,1459,1459,0
|
|
20241111,182400,498335772,1459,1459,1459,1459,0
|
|
20241111,182300,498335772,1459,1459,1459,1459,0
|
|
20241111,182200,498335772,1459,1459,1459,1459,0
|
|
20241111,182100,498335772,1459,1459,1459,1459,0
|
|
20241111,182000,498335772,1459,1459,1459,1459,0
|
|
20241111,181900,498335772,1459,1459,1459,1459,0
|
|
20241111,181800,498335772,1459,1459,1459,1459,0
|
|
20241111,181700,498335772,1459,1459,1459,1459,0
|
|
20241111,181600,498335772,1459,1459,1459,1459,0
|
|
20241111,181500,498335772,1459,1459,1459,1459,0
|
|
20241111,181400,498335772,1459,1459,1459,1459,0
|
|
20241111,181300,498335772,1459,1459,1459,1459,6872
|
|
20241111,181200,498335772,1459,1459,1459,1459,0
|
|
20241111,181100,498335772,1459,1459,1459,1459,0
|
|
20241111,181000,498335772,1459,1459,1459,1459,0
|
|
20241111,180900,498335772,1459,1459,1459,1459,0
|
|
20241111,180800,498335772,1459,1459,1459,1459,0
|
|
20241111,180700,498335772,1459,1459,1459,1459,0
|
|
20241111,180600,498335772,1459,1459,1459,1459,0
|
|
20241111,180500,498335772,1459,1459,1459,1459,0
|
|
20241111,180400,498335772,1459,1459,1459,1459,0
|
|
20241111,180300,498335772,1459,1459,1459,1459,0
|
|
20241111,180200,498335772,1459,1459,1459,1459,0
|
|
20241111,180100,498335772,1459,1459,1459,1459,0
|
|
20241111,180000,498335772,1459,1459,1459,1459,0
|
|
20241111,175900,498335772,1459,1459,1459,1459,0
|
|
20241111,175800,498335772,1459,1459,1459,1459,0
|
|
20241111,175700,498335772,1459,1459,1459,1459,0
|
|
20241111,175600,498335772,1459,1459,1459,1459,0
|
|
20241111,175500,498335772,1459,1459,1459,1459,0
|
|
20241111,175400,498335772,1459,1459,1459,1459,0
|
|
20241111,175300,498335772,1459,1459,1459,1459,0
|
|
20241111,175200,498335772,1459,1459,1459,1459,0
|
|
20241111,175100,498335772,1459,1459,1459,1459,0
|
|
20241111,175000,498335772,1459,1459,1459,1459,0
|
|
20241111,174900,498335772,1459,1459,1459,1459,0
|
|
20241111,174800,498335772,1459,1459,1459,1459,0
|
|
20241111,174700,498335772,1459,1459,1459,1459,0
|
|
20241111,174600,498335772,1459,1459,1459,1459,0
|
|
20241111,174500,498335772,1459,1459,1459,1459,0
|
|
20241111,174400,498335772,1459,1459,1459,1459,0
|
|
20241111,174300,498335772,1459,1459,1459,1459,6872
|
|
20241111,174200,498335772,1459,1459,1459,1459,0
|
|
20241111,174100,498335772,1459,1459,1459,1459,0
|
|
20241111,174000,498335772,1459,1459,1459,1459,0
|
|
20241111,173900,498335772,1459,1459,1459,1459,0
|
|
20241111,173800,498335772,1459,1459,1459,1459,0
|
|
20241111,173700,498335772,1459,1459,1459,1459,0
|
|
20241111,173600,498335772,1459,1459,1459,1459,0
|
|
20241111,173500,498335772,1459,1459,1459,1459,0
|
|
20241111,173400,498335772,1459,1459,1459,1459,0
|
|
20241111,173300,498335772,1459,1459,1459,1459,0
|
|
20241111,173200,498335772,1459,1459,1459,1459,0
|
|
20241111,173100,498335772,1459,1459,1459,1459,0
|
|
20241111,173000,498335772,1459,1459,1459,1459,0
|
|
20241111,172900,498335772,1459,1459,1459,1459,0
|
|
20241111,172800,498335772,1459,1459,1459,1459,0
|
|
20241111,172700,498335772,1459,1459,1459,1459,0
|
|
20241111,172600,498335772,1459,1459,1459,1459,0
|
|
20241111,172500,498335772,1459,1459,1459,1459,0
|
|
20241111,172400,498335772,1459,1459,1459,1459,0
|
|
20241111,172300,498335772,1459,1459,1459,1459,0
|
|
20241111,172200,498335772,1459,1459,1459,1459,0
|
|
20241111,172100,498335772,1459,1459,1459,1459,0
|
|
20241111,172000,498335772,1459,1459,1459,1459,0
|
|
20241111,171900,498335772,1459,1459,1459,1459,0
|
|
20241111,171800,498335772,1459,1459,1459,1459,0
|
|
20241111,171700,498335772,1459,1459,1459,1459,0
|
|
20241111,171600,498335772,1459,1459,1459,1459,0
|
|
20241111,171500,498335772,1459,1459,1459,1459,0
|
|
20241111,171400,498335772,1459,1459,1459,1459,0
|
|
20241111,171300,498335772,1459,1459,1459,1459,6872
|
|
20241111,171200,498335772,1459,1459,1459,1459,0
|
|
20241111,171100,498335772,1459,1459,1459,1459,0
|
|
20241111,171000,498335772,1459,1459,1459,1459,0
|
|
20241111,170900,498335772,1459,1459,1459,1459,0
|
|
20241111,170800,498335772,1459,1459,1459,1459,0
|
|
20241111,170700,498335772,1459,1459,1459,1459,0
|
|
20241111,170600,498335772,1459,1459,1459,1459,0
|
|
20241111,170500,498335772,1459,1459,1459,1459,0
|
|
20241111,170400,498335772,1459,1459,1459,1459,0
|
|
20241111,170300,498335772,1459,1459,1459,1459,0
|
|
20241111,170200,498335772,1459,1459,1459,1459,0
|
|
20241111,170100,498335772,1459,1459,1459,1459,0
|
|
20241111,170000,498335772,1459,1459,1459,1459,0
|
|
20241111,165900,498335772,1459,1459,1459,1459,0
|
|
20241111,165800,498335772,1459,1459,1459,1459,0
|
|
20241111,165700,498335772,1459,1459,1459,1459,0
|
|
20241111,165600,498335772,1459,1459,1459,1459,0
|
|
20241111,165500,498335772,1459,1459,1459,1459,0
|
|
20241111,165400,498335772,1459,1459,1459,1459,0
|
|
20241111,165300,498335772,1459,1459,1459,1459,0
|
|
20241111,165200,498335772,1459,1459,1459,1459,0
|
|
20241111,165100,498335772,1459,1459,1459,1459,0
|
|
20241111,165000,498335772,1459,1459,1459,1459,0
|
|
20241111,164900,498335772,1459,1459,1459,1459,0
|
|
20241111,164800,498335772,1459,1459,1459,1459,0
|
|
20241111,164700,498335772,1459,1459,1459,1459,0
|
|
20241111,164600,498335772,1459,1459,1459,1459,0
|
|
20241111,164500,498335772,1459,1459,1459,1459,0
|
|
20241111,164400,498335772,1459,1459,1459,1459,0
|
|
20241111,164300,498335772,1459,1459,1459,1459,6872
|
|
20241111,164200,498335772,1459,1459,1459,1459,0
|
|
20241111,164100,498335772,1459,1459,1459,1459,0
|
|
20241111,164000,498335772,1459,1459,1459,1459,0
|
|
20241111,163900,498335772,1459,1459,1459,1459,0
|
|
20241111,163800,498335772,1459,1459,1459,1459,0
|
|
20241111,163700,498335772,1459,1459,1459,1459,0
|
|
20241111,163600,498335772,1459,1459,1459,1459,0
|
|
20241111,163500,498335772,1459,1459,1459,1459,0
|
|
20241111,163400,498335772,1459,1459,1459,1459,0
|
|
20241111,163300,498335772,1459,1459,1459,1459,0
|
|
20241111,163200,498335772,1459,1459,1459,1459,0
|
|
20241111,163100,498335772,1459,1459,1459,1459,0
|
|
20241111,163000,498335772,1459,1459,1459,1459,0
|
|
20241111,162900,498335772,1459,1459,1459,1459,0
|
|
20241111,162800,498335772,1459,1459,1459,1459,0
|
|
20241111,162700,498335772,1459,1459,1459,1459,0
|
|
20241111,162600,498335772,1459,1459,1459,1459,0
|
|
20241111,162500,498335772,1459,1459,1459,1459,0
|
|
20241111,162400,498335772,1459,1459,1459,1459,0
|
|
20241111,162300,498335772,1459,1459,1459,1459,0
|
|
20241111,162200,498335772,1459,1459,1459,1459,0
|
|
20241111,162100,498335772,1459,1459,1459,1459,0
|
|
20241111,162000,498335772,1459,1459,1459,1459,0
|
|
20241111,161900,498335772,1459,1459,1459,1459,0
|
|
20241111,161800,498335772,1459,1459,1459,1459,0
|
|
20241111,161700,498335772,1459,1459,1459,1459,0
|
|
20241111,161600,498335772,1459,1459,1459,1459,0
|
|
20241111,161500,498335772,1459,1459,1459,1459,0
|
|
20241111,161400,498335772,1459,1459,1459,1459,0
|
|
20241111,161300,498335772,1459,1459,1459,1459,6872
|
|
20241111,161200,498335772,1459,1459,1459,1459,0
|
|
20241111,161100,498335772,1459,1459,1459,1459,0
|
|
20241111,161000,498335772,1459,1459,1459,1459,0
|
|
20241111,160900,498335772,1459,1459,1459,1459,0
|
|
20241111,160800,498335772,1459,1459,1459,1459,0
|
|
20241111,160700,498335772,1459,1459,1459,1459,0
|
|
20241111,160600,498335772,1459,1459,1459,1459,0
|
|
20241111,160500,498335772,1459,1459,1459,1459,0
|
|
20241111,160400,498335772,1459,1459,1459,1459,0
|
|
20241111,160300,498335772,1459,1459,1459,1459,0
|
|
20241111,160200,498335772,1459,1459,1459,1459,0
|
|
20241111,160100,498335772,1459,1459,1459,1459,0
|
|
20241111,160000,498335772,1459,1459,1459,1459,0
|
|
20241111,155900,498335772,1459,1459,1459,1459,0
|
|
20241111,155800,498335772,1459,1459,1459,1459,0
|
|
20241111,155700,498335772,1459,1459,1459,1459,0
|
|
20241111,155600,498335772,1459,1459,1459,1459,0
|
|
20241111,155500,498335772,1459,1459,1459,1459,0
|
|
20241111,155400,498335772,1459,1459,1459,1459,0
|
|
20241111,155300,498335772,1459,1459,1459,1459,0
|
|
20241111,155200,498335772,1459,1459,1459,1459,0
|
|
20241111,155100,498335772,1459,1459,1459,1459,0
|
|
20241111,155000,498335772,1459,1459,1459,1459,0
|
|
20241111,154900,498335772,1459,1459,1459,1459,0
|
|
20241111,154800,498335772,1459,1459,1459,1459,0
|
|
20241111,154700,498335772,1459,1459,1459,1459,0
|
|
20241111,154600,498335772,1459,1459,1459,1459,0
|
|
20241111,154500,498335772,1459,1459,1459,1459,0
|
|
20241111,154400,498335772,1459,1459,1459,1459,0
|
|
20241111,154300,498335772,1459,1459,1459,1459,6872
|
|
20241111,154200,498335772,1459,1459,1459,1459,0
|
|
20241111,154100,498335772,1459,1459,1459,1459,0
|
|
20241111,154000,498335772,1459,1459,1459,1459,0
|
|
20241111,153900,498335772,1459,1459,1459,1459,0
|
|
20241111,153800,498335772,1459,1459,1459,1459,0
|
|
20241111,153700,498335772,1459,1459,1459,1459,0
|
|
20241111,153600,498335772,1459,1459,1459,1459,0
|
|
20241111,153500,498335772,1459,1459,1459,1459,0
|
|
20241111,153400,498335772,1459,1459,1459,1459,0
|
|
20241111,153300,498335772,1459,1459,1459,1459,0
|
|
20241111,153200,498335772,1459,1459,1459,1459,0
|
|
20241111,153100,498335772,1459,1459,1459,1459,0
|
|
20241111,153000,498335772,1459,1459,1459,1459,6872
|
|
20241111,152900,488309524,1460,1460,1460,1460,0
|
|
20241111,152800,488309524,1460,1460,1460,1460,0
|
|
20241111,152700,488309524,1460,1460,1460,1460,0
|
|
20241111,152600,488309524,1460,1460,1460,1460,0
|
|
20241111,152500,488309524,1460,1460,1460,1460,0
|
|
20241111,152400,488309524,1460,1460,1460,1460,0
|
|
20241111,152300,488309524,1460,1460,1460,1460,0
|
|
20241111,152200,488309524,1460,1460,1460,1460,0
|
|
20241111,152100,488309524,1460,1460,1460,1460,0
|
|
20241111,152000,488309524,1460,1460,1460,1460,0
|
|
20241111,151900,488309524,1460,1457,1460,1457,536
|
|
20241111,151800,487528569,1455,1456,1456,1453,2516
|
|
20241111,151700,483869174,1455,1457,1457,1455,3173
|
|
20241111,151600,479250389,1460,1460,1460,1460,0
|
|
20241111,151500,479250389,1460,1460,1460,1460,0
|
|
20241111,151400,479250389,1460,1460,1460,1457,807
|
|
20241111,151300,478074284,1460,1460,1460,1460,465
|
|
20241111,151200,477395384,1460,1460,1460,1460,13
|
|
20241111,151100,477376404,1459,1459,1459,1459,5
|
|
20241111,151000,477369109,1460,1460,1460,1460,5
|
|
20241111,150900,477361809,1460,1460,1460,1460,200
|
|
20241111,150800,477069809,1460,1459,1460,1459,693
|
|
20241111,150700,476058721,1459,1459,1459,1459,926
|
|
20241111,150600,474707687,1457,1457,1457,1457,565
|
|
20241111,150500,473884482,1457,1457,1457,1457,864
|
|
20241111,150400,472625634,1457,1458,1458,1457,10
|
|
20241111,150300,472611058,1460,1460,1460,1460,0
|
|
20241111,150200,472611058,1460,1460,1460,1460,0
|
|
20241111,150100,472611058,1460,1459,1460,1456,501
|
|
20241111,150000,471881479,1460,1460,1460,1460,0
|
|
20241111,145900,471881479,1460,1460,1460,1460,1
|
|
20241111,145800,471880019,1461,1462,1462,1461,60
|
|
20241111,145700,471792339,1462,1462,1462,1462,1
|
|
20241111,145600,471790877,1457,1457,1457,1457,295
|
|
20241111,145500,471361062,1456,1462,1462,1456,4427
|
|
20241111,145400,464911782,1457,1460,1460,1457,1900
|
|
20241111,145300,462141881,1463,1463,1463,1463,21
|
|
20241111,145200,462111158,1463,1463,1463,1463,0
|
|
20241111,145100,462111158,1463,1463,1463,1463,0
|
|
20241111,145000,462111158,1463,1463,1463,1463,4
|
|
20241111,144900,462105306,1463,1463,1463,1463,0
|
|
20241111,144800,462105306,1463,1463,1463,1463,1
|
|
20241111,144700,462103843,1461,1461,1461,1461,0
|
|
20241111,144600,462103843,1461,1461,1461,1461,100
|
|
20241111,144500,461957743,1459,1459,1459,1459,0
|
|
20241111,144400,461957743,1459,1459,1459,1459,0
|
|
20241111,144300,461957743,1459,1459,1459,1459,0
|
|
20241111,144200,461957743,1459,1459,1459,1459,278
|
|
20241111,144100,461552141,1464,1464,1464,1464,0
|
|
20241111,144000,461552141,1464,1464,1464,1464,0
|
|
20241111,143900,461552141,1464,1464,1464,1464,0
|
|
20241111,143800,461552141,1464,1464,1464,1464,0
|
|
20241111,143700,461552141,1464,1464,1464,1464,1
|
|
20241111,143600,461550677,1464,1459,1464,1459,91
|
|
20241111,143500,461417903,1465,1465,1465,1465,0
|
|
20241111,143400,461417903,1465,1465,1465,1465,2
|
|
20241111,143300,461414973,1459,1459,1459,1459,24
|
|
20241111,143200,461379957,1464,1465,1465,1464,108
|
|
20241111,143100,461221738,1465,1465,1465,1465,0
|
|
20241111,143000,461221738,1465,1465,1465,1465,1000
|
|
20241111,142900,459756738,1465,1465,1465,1465,0
|
|
20241111,142800,459756738,1465,1465,1465,1465,0
|
|
20241111,142700,459756738,1465,1465,1465,1465,1
|
|
20241111,142600,459755273,1465,1465,1465,1465,0
|
|
20241111,142500,459755273,1465,1465,1465,1465,1
|
|
20241111,142400,459753808,1458,1459,1465,1457,1674
|
|
20241111,142300,457313617,1459,1459,1459,1459,0
|
|
20241111,142200,457313617,1459,1460,1460,1459,761
|
|
20241111,142100,456203292,1460,1466,1466,1460,887
|
|
20241111,142000,454907761,1461,1461,1461,1461,0
|
|
20241111,141900,454907761,1461,1461,1461,1461,1
|
|
20241111,141800,454906300,1460,1460,1460,1460,37
|
|
20241111,141700,454852280,1466,1466,1466,1466,650
|
|
20241111,141600,453899380,1466,1466,1466,1466,0
|
|
20241111,141500,453899380,1466,1466,1466,1466,0
|
|
20241111,141400,453899380,1466,1466,1466,1466,105
|
|
20241111,141300,453745450,1466,1466,1466,1466,0
|
|
20241111,141200,453745450,1466,1466,1466,1466,0
|
|
20241111,141100,453745450,1466,1466,1466,1466,0
|
|
20241111,141000,453745450,1466,1466,1466,1466,1000
|
|
20241111,140900,452279450,1467,1467,1467,1467,0
|
|
20241111,140800,452279450,1467,1466,1467,1466,989
|
|
20241111,140700,450829575,1466,1466,1466,1466,0
|
|
20241111,140600,450829575,1466,1458,1466,1458,1120
|
|
20241111,140500,449189415,1465,1465,1465,1465,0
|
|
20241111,140400,449189415,1465,1465,1465,1465,0
|
|
20241111,140300,449189415,1465,1465,1465,1465,0
|
|
20241111,140200,449189415,1465,1465,1465,1465,2
|
|
20241111,140100,449186485,1462,1462,1462,1462,1
|
|
20241111,140000,449185023,1459,1460,1460,1459,346
|
|
20241111,135900,448680185,1465,1459,1465,1459,101
|
|
20241111,135800,448532226,1465,1465,1465,1465,2
|
|
20241111,135700,448529296,1465,1465,1465,1465,0
|
|
20241111,135600,448529296,1465,1465,1465,1465,0
|
|
20241111,135500,448529296,1465,1465,1465,1465,0
|
|
20241111,135400,448529296,1465,1465,1465,1465,1
|
|
20241111,135300,448527831,1457,1457,1457,1457,50
|
|
20241111,135200,448454981,1466,1466,1466,1466,0
|
|
20241111,135100,448454981,1466,1466,1466,1466,0
|
|
20241111,135000,448454981,1466,1457,1466,1457,47
|
|
20241111,134900,448386493,1457,1459,1459,1457,387
|
|
20241111,134800,447822592,1466,1466,1466,1466,0
|
|
20241111,134700,447822592,1466,1466,1466,1466,500
|
|
20241111,134600,447089592,1466,1466,1466,1466,0
|
|
20241111,134500,447089592,1466,1466,1466,1466,0
|
|
20241111,134400,447089592,1466,1466,1466,1466,1
|
|
20241111,134300,447088126,1465,1465,1465,1465,2000
|
|
20241111,134200,444158126,1466,1466,1466,1466,1
|
|
20241111,134100,444156660,1457,1462,1462,1457,1313
|
|
20241111,134000,442242031,1467,1467,1467,1467,0
|
|
20241111,133900,442242031,1467,1467,1467,1467,0
|
|
20241111,133800,442242031,1467,1467,1467,1467,0
|
|
20241111,133700,442242031,1467,1467,1467,1467,0
|
|
20241111,133600,442242031,1467,1467,1467,1467,0
|
|
20241111,133500,442242031,1467,1467,1467,1467,500
|
|
20241111,133400,441508531,1467,1467,1467,1467,0
|
|
20241111,133300,441508531,1467,1467,1467,1467,0
|
|
20241111,133200,441508531,1467,1457,1467,1457,149
|
|
20241111,133100,441291428,1467,1467,1467,1467,1
|
|
20241111,133000,441289961,1462,1462,1462,1462,1312
|
|
20241111,132900,439371817,1462,1462,1462,1462,237
|
|
20241111,132800,439025323,1454,1458,1458,1454,5260
|
|
20241111,132700,431369554,1462,1462,1462,1462,0
|
|
20241111,132600,431369554,1462,1458,1462,1457,227
|
|
20241111,132500,431038805,1462,1462,1462,1462,2
|
|
20241111,132400,431035881,1461,1459,1461,1456,5182
|
|
20241111,132300,423489131,1459,1459,1459,1459,6
|
|
20241111,132200,423480377,1461,1461,1461,1461,0
|
|
20241111,132100,423480377,1461,1461,1461,1461,2
|
|
20241111,132000,423477455,1461,1461,1461,1461,0
|
|
20241111,131900,423477455,1461,1461,1461,1461,0
|
|
20241111,131800,423477455,1461,1461,1461,1461,150
|
|
20241111,131700,423258305,1461,1460,1461,1459,1223
|
|
20241111,131600,421472946,1461,1459,1461,1459,11
|
|
20241111,131500,421456877,1459,1459,1459,1459,265
|
|
20241111,131400,421070242,1459,1459,1459,1459,510
|
|
20241111,131300,420326152,1459,1459,1459,1459,0
|
|
20241111,131200,420326152,1459,1459,1459,1458,13
|
|
20241111,131100,420307186,1460,1461,1461,1460,15
|
|
20241111,131000,420285281,1461,1457,1461,1457,116
|
|
20241111,130900,420116257,1461,1458,1461,1457,322
|
|
20241111,130800,419647005,1461,1457,1461,1456,457
|
|
20241111,130700,418981603,1461,1456,1461,1456,846
|
|
20241111,130600,417749812,1456,1461,1461,1456,1200
|
|
20241111,130500,416002607,1454,1454,1454,1454,34
|
|
20241111,130400,415953171,1454,1457,1457,1454,5050
|
|
20241111,130300,408603368,1461,1461,1461,1461,1
|
|
20241111,130200,408601907,1460,1460,1460,1460,20
|
|
20241111,130100,408572707,1455,1459,1460,1455,4755
|
|
20241111,130000,401646759,1459,1462,1462,1459,8
|
|
20241111,125900,401635078,1458,1459,1459,1458,126
|
|
20241111,125800,401451369,1458,1458,1458,1458,280
|
|
20241111,125700,401043129,1458,1458,1458,1458,411
|
|
20241111,125600,400443891,1459,1459,1466,1459,1045
|
|
20241111,125500,398919019,1459,1461,1461,1459,1346
|
|
20241111,125400,396955029,1460,1460,1460,1460,20
|
|
20241111,125300,396925829,1460,1461,1461,1460,67
|
|
20241111,125200,396827952,1468,1468,1468,1468,0
|
|
20241111,125100,396827952,1468,1468,1468,1468,0
|
|
20241111,125000,396827952,1468,1468,1468,1468,0
|
|
20241111,124900,396827952,1468,1468,1468,1468,0
|
|
20241111,124800,396827952,1468,1468,1468,1468,0
|
|
20241111,124700,396827952,1468,1468,1468,1468,0
|
|
20241111,124600,396827952,1468,1468,1468,1468,500
|
|
20241111,124500,396093952,1468,1468,1468,1468,0
|
|
20241111,124400,396093952,1468,1468,1468,1468,503
|
|
20241111,124300,395355548,1462,1461,1462,1461,115
|
|
20241111,124200,395187532,1460,1460,1460,1460,367
|
|
20241111,124100,394651712,1460,1460,1460,1460,3
|
|
20241111,124000,394647332,1460,1456,1460,1455,42
|
|
20241111,123900,394586215,1460,1460,1460,1455,434
|
|
20241111,123800,393952601,1457,1457,1457,1457,2
|
|
20241111,123700,393949687,1461,1461,1461,1461,1
|
|
20241111,123600,393948226,1455,1459,1459,1455,2400
|
|
20241111,123500,390452439,1461,1461,1461,1458,582
|
|
20241111,123400,389603637,1459,1462,1462,1458,9195
|
|
20241111,123300,376186261,1463,1464,1464,1463,1954
|
|
20241111,123200,373326966,1464,1464,1464,1464,388
|
|
20241111,123100,372758934,1464,1464,1464,1464,0
|
|
20241111,123000,372758934,1464,1464,1464,1464,1461
|
|
20241111,122900,370620030,1464,1467,1467,1464,5000
|
|
20241111,122800,363296325,1467,1467,1467,1467,0
|
|
20241111,122700,363296325,1467,1468,1469,1467,209
|
|
20241111,122600,362989580,1469,1469,1469,1469,0
|
|
20241111,122500,362989580,1469,1471,1471,1469,1501
|
|
20241111,122400,360784330,1471,1471,1471,1471,0
|
|
20241111,122300,360784330,1471,1471,1471,1471,0
|
|
20241111,122200,360784330,1471,1471,1471,1471,0
|
|
20241111,122100,360784330,1471,1471,1471,1471,200
|
|
20241111,122000,360490130,1471,1471,1471,1471,15
|
|
20241111,121900,360468065,1471,1472,1472,1471,284
|
|
20241111,121800,360050291,1472,1473,1473,1472,1333
|
|
20241111,121700,358088061,1474,1473,1474,1473,15
|
|
20241111,121600,358065961,1474,1474,1474,1474,1
|
|
20241111,121500,358064487,1473,1473,1473,1473,8
|
|
20241111,121400,358052703,1474,1473,1474,1473,328
|
|
20241111,121300,357569259,1472,1472,1472,1472,0
|
|
20241111,121200,357569259,1472,1474,1474,1472,82
|
|
20241111,121100,357448401,1474,1474,1474,1474,400
|
|
20241111,121000,356858801,1472,1472,1472,1472,0
|
|
20241111,120900,356858801,1472,1472,1472,1471,1003
|
|
20241111,120800,355382388,1475,1475,1475,1475,0
|
|
20241111,120700,355382388,1475,1475,1475,1475,0
|
|
20241111,120600,355382388,1475,1475,1475,1475,0
|
|
20241111,120500,355382388,1475,1472,1475,1472,676
|
|
20241111,120400,354386297,1472,1474,1474,1472,1000
|
|
20241111,120300,352914282,1475,1478,1478,1475,692
|
|
20241111,120200,351891545,1481,1481,1481,1481,0
|
|
20241111,120100,351891545,1481,1481,1481,1481,0
|
|
20241111,120000,351891545,1481,1481,1481,1481,0
|
|
20241111,115900,351891545,1481,1481,1481,1481,0
|
|
20241111,115800,351891545,1481,1477,1481,1476,12
|
|
20241111,115700,351873823,1481,1481,1481,1477,22
|
|
20241111,115600,351841275,1482,1480,1482,1472,4656
|
|
20241111,115500,344945804,1480,1476,1480,1476,1139
|
|
20241111,115400,343261901,1476,1476,1476,1476,5
|
|
20241111,115300,343254521,1475,1472,1475,1472,1800
|
|
20241111,115200,340600330,1471,1471,1471,1471,1
|
|
20241111,115100,340598859,1474,1474,1474,1474,0
|
|
20241111,115000,340598859,1474,1471,1474,1470,3953
|
|
20241111,114900,334785170,1471,1471,1471,1471,0
|
|
20241111,114800,334785170,1471,1471,1471,1471,120
|
|
20241111,114700,334608650,1474,1472,1474,1472,2
|
|
20241111,114600,334605704,1471,1471,1471,1471,1
|
|
20241111,114500,334604233,1472,1472,1472,1472,0
|
|
20241111,114400,334604233,1472,1472,1472,1472,4
|
|
20241111,114300,334598345,1471,1471,1471,1470,1270
|
|
20241111,114200,332730494,1471,1470,1471,1470,230
|
|
20241111,114100,332392393,1470,1468,1470,1468,581
|
|
20241111,114000,331538342,1467,1467,1467,1467,0
|
|
20241111,113900,331538342,1467,1467,1467,1467,1
|
|
20241111,113800,331536875,1469,1469,1469,1469,500
|
|
20241111,113700,330802375,1470,1470,1470,1470,0
|
|
20241111,113600,330802375,1470,1470,1470,1470,501
|
|
20241111,113500,330065905,1470,1470,1470,1470,0
|
|
20241111,113400,330065905,1470,1470,1470,1470,614
|
|
20241111,113300,329163325,1466,1470,1470,1466,1301
|
|
20241111,113200,327254478,1475,1470,1475,1470,367
|
|
20241111,113100,326714487,1470,1468,1470,1467,1067
|
|
20241111,113000,325146030,1466,1466,1466,1466,1
|
|
20241111,112900,325144564,1466,1466,1466,1466,0
|
|
20241111,112800,325144564,1466,1466,1466,1466,1
|
|
20241111,112700,325143098,1469,1469,1469,1469,1
|
|
20241111,112600,325141629,1469,1469,1469,1469,674
|
|
20241111,112500,324151523,1469,1469,1469,1469,316
|
|
20241111,112400,323687319,1469,1469,1469,1469,0
|
|
20241111,112300,323687319,1469,1469,1469,1469,0
|
|
20241111,112200,323687319,1469,1464,1469,1464,202
|
|
20241111,112100,323390586,1469,1469,1469,1469,0
|
|
20241111,112000,323390586,1469,1467,1469,1467,3
|
|
20241111,111900,323386182,1464,1464,1464,1464,0
|
|
20241111,111800,323386182,1464,1464,1464,1464,3224
|
|
20241111,111700,318666246,1464,1466,1466,1464,1481
|
|
20241111,111600,316497186,1466,1467,1467,1466,484
|
|
20241111,111500,315787400,1468,1468,1468,1468,2
|
|
20241111,111400,315784464,1470,1470,1470,1470,0
|
|
20241111,111300,315784464,1470,1470,1470,1470,1
|
|
20241111,111200,315782994,1467,1467,1467,1467,0
|
|
20241111,111100,315782994,1467,1467,1467,1467,0
|
|
20241111,111000,315782994,1467,1470,1470,1467,1493
|
|
20241111,110900,313591746,1472,1472,1472,1472,0
|
|
20241111,110800,313591746,1472,1472,1473,1472,682
|
|
20241111,110700,312587839,1472,1472,1472,1472,12
|
|
20241111,110600,312570175,1472,1472,1472,1472,0
|
|
20241111,110500,312570175,1472,1472,1472,1472,1
|
|
20241111,110400,312568703,1472,1472,1472,1472,229
|
|
20241111,110300,312231615,1472,1470,1472,1470,347
|
|
20241111,110200,311721027,1470,1471,1471,1470,884
|
|
20241111,110100,310420672,1471,1471,1471,1471,167
|
|
20241111,110000,310175015,1471,1471,1471,1471,3145
|
|
20241111,105900,305548720,1471,1471,1471,1470,1274
|
|
20241111,105800,303674932,1471,1475,1476,1471,7889
|
|
20241111,105700,292044485,1476,1475,1476,1474,1636
|
|
20241111,105600,289632519,1475,1475,1475,1475,0
|
|
20241111,105500,289632519,1475,1475,1476,1475,53
|
|
20241111,105400,289554342,1475,1475,1475,1475,46
|
|
20241111,105300,289486492,1475,1475,1475,1475,226
|
|
20241111,105200,289153142,1475,1475,1475,1475,0
|
|
20241111,105100,289153142,1475,1475,1475,1474,236
|
|
20241111,105000,288805243,1474,1474,1474,1474,396
|
|
20241111,104900,288221539,1474,1474,1474,1474,1
|
|
20241111,104800,288220065,1476,1476,1476,1476,0
|
|
20241111,104700,288220065,1476,1476,1476,1476,0
|
|
20241111,104600,288220065,1476,1476,1476,1476,1
|
|
20241111,104500,288218589,1476,1476,1476,1476,163
|
|
20241111,104400,287978001,1474,1476,1476,1474,1010
|
|
20241111,104300,286489241,1476,1474,1476,1473,698
|
|
20241111,104200,285460348,1473,1473,1473,1473,65
|
|
20241111,104100,285364603,1475,1475,1476,1475,605
|
|
20241111,104000,284472064,1473,1469,1473,1469,11709
|
|
20241111,103900,267268507,1469,1469,1469,1468,3355
|
|
20241111,103800,262340067,1469,1469,1469,1468,431
|
|
20241111,103700,261706938,1469,1469,1469,1469,1454
|
|
20241111,103600,259571012,1469,1468,1469,1468,214
|
|
20241111,103500,259256813,1468,1468,1469,1468,431
|
|
20241111,103400,258624053,1469,1469,1469,1469,0
|
|
20241111,103300,258624053,1469,1472,1472,1469,1170
|
|
20241111,103200,256904217,1472,1472,1472,1471,895
|
|
20241111,103100,255586858,1471,1472,1472,1471,259
|
|
20241111,103000,255205868,1475,1475,1475,1475,0
|
|
20241111,102900,255205868,1475,1475,1475,1475,0
|
|
20241111,102800,255205868,1475,1476,1476,1475,337
|
|
20241111,102700,254708698,1477,1477,1477,1477,1
|
|
20241111,102600,254707221,1471,1471,1471,1471,546
|
|
20241111,102500,253904055,1476,1477,1477,1471,2057
|
|
20241111,102400,250868001,1477,1477,1477,1477,8
|
|
20241111,102300,250856185,1474,1479,1479,1474,1258
|
|
20241111,102200,249000753,1476,1480,1480,1476,1870
|
|
20241111,102100,246237153,1477,1479,1480,1477,2623
|
|
20241111,102000,242358643,1479,1478,1479,1478,2316
|
|
20241111,101900,238934386,1478,1477,1478,1477,514
|
|
20241111,101800,238174886,1477,1476,1477,1476,603
|
|
20241111,101700,237284658,1476,1476,1476,1476,0
|
|
20241111,101600,237284658,1476,1476,1476,1476,101
|
|
20241111,101500,237135582,1475,1474,1475,1474,1456
|
|
20241111,101400,234988199,1474,1474,1474,1474,0
|
|
20241111,101300,234988199,1474,1474,1474,1474,7
|
|
20241111,101200,234977881,1473,1473,1473,1473,0
|
|
20241111,101100,234977881,1473,1473,1473,1473,0
|
|
20241111,101000,234977881,1473,1472,1473,1472,636
|
|
20241111,100900,234041501,1471,1471,1472,1470,1878
|
|
20241111,100800,231279946,1472,1472,1472,1472,682
|
|
20241111,100700,230276042,1475,1475,1475,1475,0
|
|
20241111,100600,230276042,1475,1475,1475,1475,0
|
|
20241111,100500,230276042,1475,1471,1475,1471,253
|
|
20241111,100400,229903267,1474,1474,1474,1474,120
|
|
20241111,100300,229726387,1474,1471,1474,1471,99
|
|
20241111,100200,229580518,1471,1468,1471,1468,560
|
|
20241111,100100,228757259,1470,1467,1470,1467,665
|
|
20241111,100000,227781399,1471,1469,1471,1469,313
|
|
20241111,095900,227321480,1469,1469,1469,1469,0
|
|
20241111,095800,227321480,1469,1466,1469,1465,2775
|
|
20241111,095700,223253805,1470,1466,1471,1466,318
|
|
20241111,095600,222786367,1466,1466,1466,1466,20
|
|
20241111,095500,222757047,1471,1470,1471,1470,67
|
|
20241111,095400,222658491,1470,1470,1470,1470,98
|
|
20241111,095300,222514431,1468,1468,1468,1466,747
|
|
20241111,095200,221418783,1471,1469,1471,1467,5151
|
|
20241111,095100,213855901,1469,1470,1471,1469,169
|
|
20241111,095000,213607637,1470,1470,1470,1470,2400
|
|
20241111,094900,210079637,1470,1470,1471,1470,1730
|
|
20241111,094800,207536486,1470,1465,1470,1465,868
|
|
20241111,094700,206261504,1465,1465,1468,1465,524
|
|
20241111,094600,205492593,1468,1470,1470,1467,4702
|
|
20241111,094500,198588986,1471,1470,1471,1469,551
|
|
20241111,094400,197779176,1470,1475,1475,1470,9062
|
|
20241111,094300,184445163,1475,1475,1475,1475,766
|
|
20241111,094200,183315313,1478,1478,1478,1478,31
|
|
20241111,094100,183269495,1475,1480,1480,1475,619
|
|
20241111,094000,182356325,1480,1480,1481,1480,212
|
|
20241111,093900,182042554,1481,1480,1481,1480,261
|
|
20241111,093800,181656214,1480,1476,1480,1476,1837
|
|
20241111,093700,178944682,1478,1479,1479,1471,7549
|
|
20241111,093600,167832633,1481,1481,1481,1481,26
|
|
20241111,093500,167794127,1480,1476,1480,1476,5102
|
|
20241111,093400,160251226,1476,1471,1477,1471,40
|
|
20241111,093300,160192160,1470,1470,1470,1470,74
|
|
20241111,093200,160083380,1470,1477,1477,1470,2666
|
|
20241111,093100,156162316,1470,1476,1480,1470,5275
|
|
20241111,093000,148388494,1480,1476,1480,1476,1100
|
|
20241111,092900,146764874,1477,1482,1482,1477,510
|
|
20241111,092800,146011554,1482,1484,1484,1477,344
|
|
20241111,092700,145501643,1476,1478,1478,1476,712
|
|
20241111,092600,144450261,1485,1485,1485,1478,1483
|
|
20241111,092500,142256980,1478,1478,1486,1478,1427
|
|
20241111,092400,140138440,1485,1482,1485,1476,870
|
|
20241111,092300,138851358,1481,1486,1486,1481,1487
|
|
20241111,092200,136643409,1486,1480,1488,1475,9191
|
|
20241111,092100,123017605,1481,1488,1490,1481,6918
|
|
20241111,092000,112737403,1490,1489,1490,1489,1528
|
|
20241111,091900,110462025,1489,1486,1491,1486,1921
|
|
20241111,091800,107602724,1486,1480,1486,1480,5048
|
|
20241111,091700,100109772,1479,1480,1480,1477,486
|
|
20241111,091600,99391070,1479,1475,1479,1475,2931
|
|
20241111,091500,95059421,1475,1477,1478,1474,2559
|
|
20241111,091400,91283597,1477,1470,1477,1470,1900
|
|
20241111,091300,88486305,1472,1467,1472,1466,1151
|
|
20241111,091200,86797263,1462,1469,1469,1461,665
|
|
20241111,091100,85822655,1461,1461,1461,1458,3614
|
|
20241111,091000,80546551,1461,1467,1471,1460,6520
|
|
20241111,090900,71008055,1473,1468,1473,1466,4000
|
|
20241111,090800,65135647,1468,1475,1475,1468,9284
|
|
20241111,090700,51475413,1475,1479,1479,1475,1440
|
|
20241111,090600,49349467,1479,1481,1481,1476,843
|
|
20241111,090500,48104802,1482,1480,1482,1475,4517
|
|
20241111,090400,41419573,1480,1475,1481,1474,6197
|
|
20241111,090300,32264596,1482,1480,1482,1480,2984
|
|
20241111,090200,27843536,1473,1479,1479,1473,4934
|
|
20241111,090100,20568088,1480,1480,1482,1472,3184
|
|
20241111,090000,15864482,1480,1475,1480,1471,10752
|