593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185000,138703618,1169,1169,1169,1169,550
|
|
20241119,184900,138703618,1169,1169,1169,1169,0
|
|
20241119,184800,138703618,1169,1169,1169,1169,0
|
|
20241119,184700,138703618,1169,1169,1169,1169,0
|
|
20241119,184600,138703618,1169,1169,1169,1169,0
|
|
20241119,184500,138703618,1169,1169,1169,1169,0
|
|
20241119,184400,138703618,1169,1169,1169,1169,0
|
|
20241119,184300,138703618,1169,1169,1169,1169,0
|
|
20241119,184200,138703618,1169,1169,1169,1169,0
|
|
20241119,184100,138703618,1169,1169,1169,1169,0
|
|
20241119,184000,138703618,1169,1169,1169,1169,0
|
|
20241119,183900,138703618,1169,1169,1169,1169,0
|
|
20241119,183800,138703618,1169,1169,1169,1169,0
|
|
20241119,183700,138703618,1169,1169,1169,1169,0
|
|
20241119,183600,138703618,1169,1169,1169,1169,0
|
|
20241119,183500,138703618,1169,1169,1169,1169,0
|
|
20241119,183400,138703618,1169,1169,1169,1169,0
|
|
20241119,183300,138703618,1169,1169,1169,1169,0
|
|
20241119,183200,138703618,1169,1169,1169,1169,0
|
|
20241119,183100,138703618,1169,1169,1169,1169,0
|
|
20241119,183000,138703618,1169,1169,1169,1169,0
|
|
20241119,182900,138703618,1169,1169,1169,1169,0
|
|
20241119,182800,138703618,1169,1169,1169,1169,0
|
|
20241119,182700,138703618,1169,1169,1169,1169,0
|
|
20241119,182600,138703618,1169,1169,1169,1169,0
|
|
20241119,182500,138703618,1169,1169,1169,1169,0
|
|
20241119,182400,138703618,1169,1169,1169,1169,0
|
|
20241119,182300,138703618,1169,1169,1169,1169,0
|
|
20241119,182200,138703618,1169,1169,1169,1169,0
|
|
20241119,182100,138703618,1169,1169,1169,1169,0
|
|
20241119,182000,138703618,1169,1169,1169,1169,550
|
|
20241119,181900,138703618,1169,1169,1169,1169,0
|
|
20241119,181800,138703618,1169,1169,1169,1169,0
|
|
20241119,181700,138703618,1169,1169,1169,1169,0
|
|
20241119,181600,138703618,1169,1169,1169,1169,0
|
|
20241119,181500,138703618,1169,1169,1169,1169,0
|
|
20241119,181400,138703618,1169,1169,1169,1169,0
|
|
20241119,181300,138703618,1169,1169,1169,1169,0
|
|
20241119,181200,138703618,1169,1169,1169,1169,0
|
|
20241119,181100,138703618,1169,1169,1169,1169,0
|
|
20241119,181000,138703618,1169,1169,1169,1169,0
|
|
20241119,180900,138703618,1169,1169,1169,1169,0
|
|
20241119,180800,138703618,1169,1169,1169,1169,0
|
|
20241119,180700,138703618,1169,1169,1169,1169,0
|
|
20241119,180600,138703618,1169,1169,1169,1169,0
|
|
20241119,180500,138703618,1169,1169,1169,1169,0
|
|
20241119,180400,138703618,1169,1169,1169,1169,0
|
|
20241119,180300,138703618,1169,1169,1169,1169,0
|
|
20241119,180200,138703618,1169,1169,1169,1169,0
|
|
20241119,180100,138703618,1169,1169,1169,1169,0
|
|
20241119,180000,138703618,1169,1169,1169,1169,0
|
|
20241119,175900,138703618,1169,1169,1169,1169,0
|
|
20241119,175800,138703618,1169,1169,1169,1169,0
|
|
20241119,175700,138703618,1169,1169,1169,1169,0
|
|
20241119,175600,138703618,1169,1169,1169,1169,0
|
|
20241119,175500,138703618,1169,1169,1169,1169,0
|
|
20241119,175400,138703618,1169,1169,1169,1169,0
|
|
20241119,175300,138703618,1169,1169,1169,1169,0
|
|
20241119,175200,138703618,1169,1169,1169,1169,0
|
|
20241119,175100,138703618,1169,1169,1169,1169,0
|
|
20241119,175000,138703618,1169,1169,1169,1169,550
|
|
20241119,174900,138703618,1169,1169,1169,1169,0
|
|
20241119,174800,138703618,1169,1169,1169,1169,0
|
|
20241119,174700,138703618,1169,1169,1169,1169,0
|
|
20241119,174600,138703618,1169,1169,1169,1169,0
|
|
20241119,174500,138703618,1169,1169,1169,1169,0
|
|
20241119,174400,138703618,1169,1169,1169,1169,0
|
|
20241119,174300,138703618,1169,1169,1169,1169,0
|
|
20241119,174200,138703618,1169,1169,1169,1169,0
|
|
20241119,174100,138703618,1169,1169,1169,1169,0
|
|
20241119,174000,138703618,1169,1169,1169,1169,0
|
|
20241119,173900,138703618,1169,1169,1169,1169,0
|
|
20241119,173800,138703618,1169,1169,1169,1169,0
|
|
20241119,173700,138703618,1169,1169,1169,1169,0
|
|
20241119,173600,138703618,1169,1169,1169,1169,0
|
|
20241119,173500,138703618,1169,1169,1169,1169,0
|
|
20241119,173400,138703618,1169,1169,1169,1169,0
|
|
20241119,173300,138703618,1169,1169,1169,1169,0
|
|
20241119,173200,138703618,1169,1169,1169,1169,0
|
|
20241119,173100,138703618,1169,1169,1169,1169,0
|
|
20241119,173000,138703618,1169,1169,1169,1169,0
|
|
20241119,172900,138703618,1169,1169,1169,1169,0
|
|
20241119,172800,138703618,1169,1169,1169,1169,0
|
|
20241119,172700,138703618,1169,1169,1169,1169,0
|
|
20241119,172600,138703618,1169,1169,1169,1169,0
|
|
20241119,172500,138703618,1169,1169,1169,1169,0
|
|
20241119,172400,138703618,1169,1169,1169,1169,0
|
|
20241119,172300,138703618,1169,1169,1169,1169,0
|
|
20241119,172200,138703618,1169,1169,1169,1169,0
|
|
20241119,172100,138703618,1169,1169,1169,1169,0
|
|
20241119,172000,138703618,1169,1169,1169,1169,550
|
|
20241119,171900,138703618,1169,1169,1169,1169,0
|
|
20241119,171800,138703618,1169,1169,1169,1169,0
|
|
20241119,171700,138703618,1169,1169,1169,1169,0
|
|
20241119,171600,138703618,1169,1169,1169,1169,0
|
|
20241119,171500,138703618,1169,1169,1169,1169,0
|
|
20241119,171400,138703618,1169,1169,1169,1169,0
|
|
20241119,171300,138703618,1169,1169,1169,1169,0
|
|
20241119,171200,138703618,1169,1169,1169,1169,0
|
|
20241119,171100,138703618,1169,1169,1169,1169,0
|
|
20241119,171000,138703618,1169,1169,1169,1169,0
|
|
20241119,170900,138703618,1169,1169,1169,1169,0
|
|
20241119,170800,138703618,1169,1169,1169,1169,0
|
|
20241119,170700,138703618,1169,1169,1169,1169,0
|
|
20241119,170600,138703618,1169,1169,1169,1169,0
|
|
20241119,170500,138703618,1169,1169,1169,1169,0
|
|
20241119,170400,138703618,1169,1169,1169,1169,0
|
|
20241119,170300,138703618,1169,1169,1169,1169,0
|
|
20241119,170200,138703618,1169,1169,1169,1169,0
|
|
20241119,170100,138703618,1169,1169,1169,1169,0
|
|
20241119,170000,138703618,1169,1169,1169,1169,0
|
|
20241119,165900,138703618,1169,1169,1169,1169,0
|
|
20241119,165800,138703618,1169,1169,1169,1169,0
|
|
20241119,165700,138703618,1169,1169,1169,1169,0
|
|
20241119,165600,138703618,1169,1169,1169,1169,0
|
|
20241119,165500,138703618,1169,1169,1169,1169,0
|
|
20241119,165400,138703618,1169,1169,1169,1169,0
|
|
20241119,165300,138703618,1169,1169,1169,1169,0
|
|
20241119,165200,138703618,1169,1169,1169,1169,0
|
|
20241119,165100,138703618,1169,1169,1169,1169,0
|
|
20241119,165000,138703618,1169,1169,1169,1169,550
|
|
20241119,164900,138703618,1169,1169,1169,1169,0
|
|
20241119,164800,138703618,1169,1169,1169,1169,0
|
|
20241119,164700,138703618,1169,1169,1169,1169,0
|
|
20241119,164600,138703618,1169,1169,1169,1169,0
|
|
20241119,164500,138703618,1169,1169,1169,1169,0
|
|
20241119,164400,138703618,1169,1169,1169,1169,0
|
|
20241119,164300,138703618,1169,1169,1169,1169,0
|
|
20241119,164200,138703618,1169,1169,1169,1169,0
|
|
20241119,164100,138703618,1169,1169,1169,1169,0
|
|
20241119,164000,138703618,1169,1169,1169,1169,0
|
|
20241119,163900,138703618,1169,1169,1169,1169,0
|
|
20241119,163800,138703618,1169,1169,1169,1169,0
|
|
20241119,163700,138703618,1169,1169,1169,1169,0
|
|
20241119,163600,138703618,1169,1169,1169,1169,0
|
|
20241119,163500,138703618,1169,1169,1169,1169,0
|
|
20241119,163400,138703618,1169,1169,1169,1169,0
|
|
20241119,163300,138703618,1169,1169,1169,1169,0
|
|
20241119,163200,138703618,1169,1169,1169,1169,0
|
|
20241119,163100,138703618,1169,1169,1169,1169,0
|
|
20241119,163000,138703618,1169,1169,1169,1169,0
|
|
20241119,162900,138703618,1169,1169,1169,1169,0
|
|
20241119,162800,138703618,1169,1169,1169,1169,0
|
|
20241119,162700,138703618,1169,1169,1169,1169,0
|
|
20241119,162600,138703618,1169,1169,1169,1169,0
|
|
20241119,162500,138703618,1169,1169,1169,1169,0
|
|
20241119,162400,138703618,1169,1169,1169,1169,0
|
|
20241119,162300,138703618,1169,1169,1169,1169,0
|
|
20241119,162200,138703618,1169,1169,1169,1169,0
|
|
20241119,162100,138703618,1169,1169,1169,1169,0
|
|
20241119,162000,138703618,1169,1169,1169,1169,550
|
|
20241119,161900,138703618,1169,1169,1169,1169,0
|
|
20241119,161800,138703618,1169,1169,1169,1169,0
|
|
20241119,161700,138703618,1169,1169,1169,1169,0
|
|
20241119,161600,138703618,1169,1169,1169,1169,0
|
|
20241119,161500,138703618,1169,1169,1169,1169,0
|
|
20241119,161400,138703618,1169,1169,1169,1169,0
|
|
20241119,161300,138703618,1169,1169,1169,1169,0
|
|
20241119,161200,138703618,1169,1169,1169,1169,0
|
|
20241119,161100,138703618,1169,1169,1169,1169,0
|
|
20241119,161000,138703618,1169,1169,1169,1169,0
|
|
20241119,160900,138703618,1169,1169,1169,1169,0
|
|
20241119,160800,138703618,1169,1169,1169,1169,0
|
|
20241119,160700,138703618,1169,1169,1169,1169,0
|
|
20241119,160600,138703618,1169,1169,1169,1169,0
|
|
20241119,160500,138703618,1169,1169,1169,1169,0
|
|
20241119,160400,138703618,1169,1169,1169,1169,0
|
|
20241119,160300,138703618,1169,1169,1169,1169,0
|
|
20241119,160200,138703618,1169,1169,1169,1169,0
|
|
20241119,160100,138703618,1169,1169,1169,1169,0
|
|
20241119,160000,138703618,1169,1169,1169,1169,0
|
|
20241119,155900,138703618,1169,1169,1169,1169,0
|
|
20241119,155800,138703618,1169,1169,1169,1169,0
|
|
20241119,155700,138703618,1169,1169,1169,1169,0
|
|
20241119,155600,138703618,1169,1169,1169,1169,0
|
|
20241119,155500,138703618,1169,1169,1169,1169,0
|
|
20241119,155400,138703618,1169,1169,1169,1169,0
|
|
20241119,155300,138703618,1169,1169,1169,1169,0
|
|
20241119,155200,138703618,1169,1169,1169,1169,0
|
|
20241119,155100,138703618,1169,1169,1169,1169,0
|
|
20241119,155000,138703618,1169,1169,1169,1169,550
|
|
20241119,154900,138703618,1169,1169,1169,1169,0
|
|
20241119,154800,138703618,1169,1169,1169,1169,0
|
|
20241119,154700,138703618,1169,1169,1169,1169,0
|
|
20241119,154600,138703618,1169,1169,1169,1169,0
|
|
20241119,154500,138703618,1169,1169,1169,1169,0
|
|
20241119,154400,138703618,1169,1169,1169,1169,0
|
|
20241119,154300,138703618,1169,1169,1169,1169,0
|
|
20241119,154200,138703618,1169,1169,1169,1169,0
|
|
20241119,154100,138703618,1169,1169,1169,1169,0
|
|
20241119,154000,138703618,1169,1169,1169,1169,0
|
|
20241119,153900,138703618,1169,1169,1169,1169,0
|
|
20241119,153800,138703618,1169,1169,1169,1169,0
|
|
20241119,153700,138703618,1169,1169,1169,1169,0
|
|
20241119,153600,138703618,1169,1169,1169,1169,0
|
|
20241119,153500,138703618,1169,1169,1169,1169,0
|
|
20241119,153400,138703618,1169,1169,1169,1169,0
|
|
20241119,153300,138703618,1169,1169,1169,1169,0
|
|
20241119,153200,138703618,1169,1169,1169,1169,0
|
|
20241119,153100,138703618,1169,1169,1169,1169,0
|
|
20241119,153000,138703618,1169,1169,1169,1169,550
|
|
20241119,152900,138060668,1159,1159,1159,1159,0
|
|
20241119,152800,138060668,1159,1159,1159,1159,0
|
|
20241119,152700,138060668,1159,1159,1159,1159,0
|
|
20241119,152600,138060668,1159,1159,1159,1159,0
|
|
20241119,152500,138060668,1159,1159,1159,1159,0
|
|
20241119,152400,138060668,1159,1159,1159,1159,0
|
|
20241119,152300,138060668,1159,1159,1159,1159,0
|
|
20241119,152200,138060668,1159,1159,1159,1159,0
|
|
20241119,152100,138060668,1159,1159,1159,1159,0
|
|
20241119,152000,138060668,1159,1159,1159,1159,0
|
|
20241119,151900,138060668,1159,1168,1169,1159,1102
|
|
20241119,151800,136781324,1159,1167,1168,1159,6331
|
|
20241119,151700,129428148,1161,1161,1161,1161,1
|
|
20241119,151600,129426987,1161,1161,1161,1161,2
|
|
20241119,151500,129424665,1161,1168,1168,1161,3
|
|
20241119,151400,129421175,1161,1161,1167,1161,6
|
|
20241119,151300,129414192,1161,1161,1161,1161,2
|
|
20241119,151200,129411870,1161,1161,1166,1161,3
|
|
20241119,151100,129408382,1161,1161,1167,1161,102
|
|
20241119,151000,129289367,1161,1161,1161,1161,2
|
|
20241119,150900,129287045,1161,1161,1161,1161,3
|
|
20241119,150800,129283562,1161,1161,1161,1161,2
|
|
20241119,150700,129281240,1161,1166,1166,1161,229
|
|
20241119,150600,129015366,1161,1161,1166,1161,5
|
|
20241119,150500,129009551,1161,1161,1161,1161,2
|
|
20241119,150400,129007229,1166,1166,1166,1161,6
|
|
20241119,150300,129000243,1161,1161,1166,1161,205
|
|
20241119,150200,128761228,1161,1161,1161,1161,2
|
|
20241119,150100,128758906,1161,1160,1161,1160,3
|
|
20241119,150000,128755425,1160,1160,1160,1160,10
|
|
20241119,145900,128743825,1160,1160,1160,1160,2
|
|
20241119,145800,128741505,1160,1160,1160,1160,3
|
|
20241119,145700,128738025,1160,1160,1160,1160,2
|
|
20241119,145600,128735705,1160,1160,1160,1160,2
|
|
20241119,145500,128733385,1160,1160,1160,1160,3
|
|
20241119,145400,128729905,1160,1160,1160,1160,2
|
|
20241119,145300,128727585,1160,1160,1160,1160,3
|
|
20241119,145200,128724105,1160,1160,1160,1160,2
|
|
20241119,145100,128721785,1160,1160,1160,1160,2
|
|
20241119,145000,128719465,1159,1159,1159,1159,3
|
|
20241119,144900,128715988,1159,1159,1159,1159,2
|
|
20241119,144800,128713670,1159,1159,1159,1159,3
|
|
20241119,144700,128710193,1159,1159,1159,1159,2
|
|
20241119,144600,128707875,1159,1159,1159,1159,2
|
|
20241119,144500,128705557,1159,1159,1159,1159,3
|
|
20241119,144400,128702080,1159,1159,1159,1159,2
|
|
20241119,144300,128699762,1159,1159,1159,1159,2
|
|
20241119,144200,128697444,1159,1159,1159,1159,3
|
|
20241119,144100,128693967,1159,1159,1159,1159,2
|
|
20241119,144000,128691649,1159,1159,1159,1159,3
|
|
20241119,143900,128688172,1159,1159,1159,1159,2
|
|
20241119,143800,128685854,1159,1159,1159,1159,2
|
|
20241119,143700,128683536,1159,1159,1159,1159,3
|
|
20241119,143600,128680059,1159,1159,1159,1159,2
|
|
20241119,143500,128677741,1159,1163,1163,1159,849
|
|
20241119,143400,127690362,1162,1158,1162,1158,509
|
|
20241119,143300,127098916,1158,1158,1158,1158,1383
|
|
20241119,143200,125497402,1158,1158,1158,1158,3
|
|
20241119,143100,125493928,1158,1158,1158,1158,2
|
|
20241119,143000,125491612,1158,1158,1158,1158,2
|
|
20241119,142900,125489296,1158,1159,1159,1158,3
|
|
20241119,142800,125485821,1159,1159,1159,1159,2
|
|
20241119,142700,125483503,1158,1158,1159,1158,826
|
|
20241119,142600,124526828,1158,1158,1158,1158,2
|
|
20241119,142500,124524512,1157,1157,1157,1157,2
|
|
20241119,142400,124522198,1157,1158,1158,1157,1072
|
|
20241119,142300,123280823,1158,1158,1158,1158,1002
|
|
20241119,142200,122120507,1158,1158,1158,1158,2
|
|
20241119,142100,122118191,1158,1158,1158,1158,3
|
|
20241119,142000,122114717,1158,1158,1158,1158,2
|
|
20241119,141900,122112401,1159,1159,1159,1159,62
|
|
20241119,141800,122040543,1159,1159,1159,1159,2
|
|
20241119,141700,122038225,1159,1159,1159,1159,602
|
|
20241119,141600,121340507,1159,1159,1162,1159,5
|
|
20241119,141500,121334706,1162,1159,1162,1159,5330
|
|
20241119,141400,115145815,1159,1159,1159,1159,2
|
|
20241119,141300,115143497,1159,1159,1159,1159,603
|
|
20241119,141200,114444620,1160,1159,1160,1159,777
|
|
20241119,141100,113543895,1159,1159,1159,1159,8
|
|
20241119,141000,113534623,1159,1159,1159,1159,2
|
|
20241119,140900,113532305,1159,1159,1159,1159,2
|
|
20241119,140800,113529987,1159,1159,1160,1159,11
|
|
20241119,140700,113517230,1159,1159,1159,1159,3
|
|
20241119,140600,113513753,1159,1159,1159,1159,2
|
|
20241119,140500,113511435,1159,1161,1161,1159,104
|
|
20241119,140400,113390794,1161,1160,1161,1160,42
|
|
20241119,140300,113342033,1160,1160,1160,1160,1
|
|
20241119,140200,113340873,1162,1159,1162,1159,1915
|
|
20241119,140100,111117348,1159,1159,1159,1159,113
|
|
20241119,140000,110986381,1160,1160,1160,1160,105
|
|
20241119,135900,110864581,1161,1160,1161,1160,302
|
|
20241119,135800,110513976,1160,1160,1160,1159,259
|
|
20241119,135700,110213774,1160,1160,1160,1160,84
|
|
20241119,135600,110116334,1162,1162,1162,1162,16
|
|
20241119,135500,110097742,1162,1162,1162,1162,2
|
|
20241119,135400,110095418,1160,1160,1160,1160,3184
|
|
20241119,135300,106401978,1160,1162,1162,1160,14580
|
|
20241119,135200,89475919,1162,1162,1162,1162,1150
|
|
20241119,135100,88139619,1165,1165,1165,1165,0
|
|
20241119,135000,88139619,1165,1165,1165,1165,0
|
|
20241119,134900,88139619,1165,1165,1165,1165,0
|
|
20241119,134800,88139619,1165,1165,1165,1165,0
|
|
20241119,134700,88139619,1165,1165,1165,1165,101
|
|
20241119,134600,88021954,1165,1165,1165,1165,48
|
|
20241119,134500,87966034,1165,1165,1165,1165,0
|
|
20241119,134400,87966034,1165,1165,1165,1165,0
|
|
20241119,134300,87966034,1165,1165,1165,1165,51
|
|
20241119,134200,87906619,1166,1166,1166,1166,0
|
|
20241119,134100,87906619,1166,1166,1166,1166,0
|
|
20241119,134000,87906619,1166,1166,1166,1166,0
|
|
20241119,133900,87906619,1166,1166,1166,1166,0
|
|
20241119,133800,87906619,1166,1166,1166,1162,102
|
|
20241119,133700,87787691,1166,1166,1166,1166,0
|
|
20241119,133600,87787691,1166,1166,1166,1166,0
|
|
20241119,133500,87787691,1166,1162,1166,1162,201
|
|
20241119,133400,87554125,1162,1162,1162,1162,0
|
|
20241119,133300,87554125,1162,1162,1162,1162,547
|
|
20241119,133200,86918511,1161,1161,1161,1161,0
|
|
20241119,133100,86918511,1161,1161,1161,1161,0
|
|
20241119,133000,86918511,1161,1161,1161,1161,0
|
|
20241119,132900,86918511,1161,1161,1161,1161,0
|
|
20241119,132800,86918511,1161,1161,1161,1161,0
|
|
20241119,132700,86918511,1161,1161,1161,1161,0
|
|
20241119,132600,86918511,1161,1161,1161,1161,0
|
|
20241119,132500,86918511,1161,1161,1161,1161,0
|
|
20241119,132400,86918511,1161,1161,1161,1161,0
|
|
20241119,132300,86918511,1161,1161,1161,1161,0
|
|
20241119,132200,86918511,1161,1161,1161,1161,0
|
|
20241119,132100,86918511,1161,1161,1161,1161,0
|
|
20241119,132000,86918511,1161,1161,1161,1161,0
|
|
20241119,131900,86918511,1161,1161,1161,1161,10
|
|
20241119,131800,86906901,1166,1166,1166,1166,0
|
|
20241119,131700,86906901,1166,1166,1166,1166,0
|
|
20241119,131600,86906901,1166,1166,1166,1166,0
|
|
20241119,131500,86906901,1166,1166,1166,1166,25
|
|
20241119,131400,86877751,1166,1166,1166,1166,0
|
|
20241119,131300,86877751,1166,1166,1166,1166,0
|
|
20241119,131200,86877751,1166,1166,1166,1166,0
|
|
20241119,131100,86877751,1166,1166,1166,1166,0
|
|
20241119,131000,86877751,1166,1166,1166,1166,79
|
|
20241119,130900,86785637,1159,1159,1159,1159,0
|
|
20241119,130800,86785637,1159,1159,1159,1159,0
|
|
20241119,130700,86785637,1159,1162,1162,1159,710
|
|
20241119,130600,85962218,1162,1162,1162,1162,5
|
|
20241119,130500,85956408,1167,1167,1167,1167,1
|
|
20241119,130400,85955241,1167,1167,1167,1167,0
|
|
20241119,130300,85955241,1167,1167,1167,1167,4
|
|
20241119,130200,85950573,1167,1167,1167,1167,0
|
|
20241119,130100,85950573,1167,1167,1167,1167,0
|
|
20241119,130000,85950573,1167,1166,1167,1166,50
|
|
20241119,125900,85892225,1167,1167,1167,1167,0
|
|
20241119,125800,85892225,1167,1167,1167,1167,2
|
|
20241119,125700,85889891,1168,1168,1168,1168,0
|
|
20241119,125600,85889891,1168,1168,1168,1168,0
|
|
20241119,125500,85889891,1168,1168,1168,1168,0
|
|
20241119,125400,85889891,1168,1168,1168,1168,0
|
|
20241119,125300,85889891,1168,1168,1168,1168,0
|
|
20241119,125200,85889891,1168,1168,1168,1168,0
|
|
20241119,125100,85889891,1168,1168,1168,1168,0
|
|
20241119,125000,85889891,1168,1168,1168,1168,0
|
|
20241119,124900,85889891,1168,1163,1168,1163,13176
|
|
20241119,124800,70540318,1162,1162,1162,1162,0
|
|
20241119,124700,70540318,1162,1162,1162,1162,1
|
|
20241119,124600,70539156,1162,1162,1162,1162,0
|
|
20241119,124500,70539156,1162,1162,1162,1162,0
|
|
20241119,124400,70539156,1162,1162,1162,1162,0
|
|
20241119,124300,70539156,1162,1162,1162,1162,9
|
|
20241119,124200,70528698,1162,1162,1162,1162,0
|
|
20241119,124100,70528698,1162,1162,1162,1162,606
|
|
20241119,124000,69824526,1159,1159,1159,1159,0
|
|
20241119,123900,69824526,1159,1159,1159,1159,0
|
|
20241119,123800,69824526,1159,1159,1159,1159,100
|
|
20241119,123700,69708626,1159,1162,1162,1157,3951
|
|
20241119,123600,65127092,1162,1162,1162,1162,3
|
|
20241119,123500,65123606,1162,1162,1162,1162,0
|
|
20241119,123400,65123606,1162,1162,1162,1162,5
|
|
20241119,123300,65117796,1162,1162,1162,1162,0
|
|
20241119,123200,65117796,1162,1162,1162,1162,2
|
|
20241119,123100,65115472,1162,1162,1162,1162,0
|
|
20241119,123000,65115472,1162,1160,1162,1160,24
|
|
20241119,122900,65087616,1160,1160,1160,1160,0
|
|
20241119,122800,65087616,1160,1160,1160,1160,0
|
|
20241119,122700,65087616,1160,1160,1160,1160,290
|
|
20241119,122600,64751216,1160,1160,1160,1160,0
|
|
20241119,122500,64751216,1160,1162,1162,1160,231
|
|
20241119,122400,64483126,1161,1161,1161,1161,0
|
|
20241119,122300,64483126,1161,1162,1162,1161,4
|
|
20241119,122200,64478481,1163,1163,1163,1163,0
|
|
20241119,122100,64478481,1163,1163,1163,1163,0
|
|
20241119,122000,64478481,1163,1163,1163,1163,0
|
|
20241119,121900,64478481,1163,1163,1163,1163,1
|
|
20241119,121800,64477318,1164,1164,1164,1164,0
|
|
20241119,121700,64477318,1164,1164,1164,1164,0
|
|
20241119,121600,64477318,1164,1164,1164,1164,0
|
|
20241119,121500,64477318,1164,1164,1164,1164,0
|
|
20241119,121400,64477318,1164,1164,1164,1164,31
|
|
20241119,121300,64441234,1164,1165,1165,1164,11
|
|
20241119,121200,64428420,1164,1164,1164,1164,0
|
|
20241119,121100,64428420,1164,1164,1164,1164,0
|
|
20241119,121000,64428420,1164,1164,1164,1164,1
|
|
20241119,120900,64427256,1161,1161,1161,1161,1
|
|
20241119,120800,64426095,1163,1163,1163,1163,0
|
|
20241119,120700,64426095,1163,1163,1163,1163,0
|
|
20241119,120600,64426095,1163,1163,1163,1163,0
|
|
20241119,120500,64426095,1163,1163,1163,1163,0
|
|
20241119,120400,64426095,1163,1163,1163,1163,0
|
|
20241119,120300,64426095,1163,1163,1163,1163,0
|
|
20241119,120200,64426095,1163,1163,1163,1163,5
|
|
20241119,120100,64420280,1165,1165,1165,1165,0
|
|
20241119,120000,64420280,1165,1165,1165,1165,0
|
|
20241119,115900,64420280,1165,1165,1165,1165,5
|
|
20241119,115800,64414455,1166,1166,1166,1166,0
|
|
20241119,115700,64414455,1166,1166,1166,1166,5
|
|
20241119,115600,64408625,1166,1166,1166,1166,0
|
|
20241119,115500,64408625,1166,1166,1166,1166,0
|
|
20241119,115400,64408625,1166,1166,1166,1166,2
|
|
20241119,115300,64406293,1157,1157,1157,1157,12
|
|
20241119,115200,64392409,1157,1157,1157,1157,0
|
|
20241119,115100,64392409,1157,1157,1157,1157,0
|
|
20241119,115000,64392409,1157,1157,1157,1157,0
|
|
20241119,114900,64392409,1157,1157,1157,1157,256
|
|
20241119,114800,64096217,1157,1158,1158,1157,653
|
|
20241119,114700,63340595,1166,1166,1166,1166,0
|
|
20241119,114600,63340595,1166,1165,1166,1165,86
|
|
20241119,114500,63240322,1157,1157,1157,1157,0
|
|
20241119,114400,63240322,1157,1157,1157,1157,0
|
|
20241119,114300,63240322,1157,1157,1157,1157,0
|
|
20241119,114200,63240322,1157,1157,1157,1157,500
|
|
20241119,114100,62661822,1157,1159,1159,1157,523
|
|
20241119,114000,62056638,1159,1159,1159,1159,0
|
|
20241119,113900,62056638,1159,1159,1159,1159,0
|
|
20241119,113800,62056638,1159,1159,1159,1159,0
|
|
20241119,113700,62056638,1159,1160,1160,1159,1200
|
|
20241119,113600,60665560,1160,1160,1160,1160,0
|
|
20241119,113500,60665560,1160,1166,1166,1160,6847
|
|
20241119,113400,52694006,1166,1166,1166,1166,0
|
|
20241119,113300,52694006,1166,1166,1166,1166,0
|
|
20241119,113200,52694006,1166,1166,1166,1166,0
|
|
20241119,113100,52694006,1166,1166,1166,1166,0
|
|
20241119,113000,52694006,1166,1166,1166,1166,0
|
|
20241119,112900,52694006,1166,1166,1166,1166,0
|
|
20241119,112800,52694006,1166,1166,1166,1166,100
|
|
20241119,112700,52577406,1164,1164,1164,1164,467
|
|
20241119,112600,52033818,1168,1168,1168,1168,0
|
|
20241119,112500,52033818,1168,1165,1168,1165,179
|
|
20241119,112400,51825046,1165,1165,1165,1165,233
|
|
20241119,112300,51553601,1166,1166,1166,1166,0
|
|
20241119,112200,51553601,1166,1168,1168,1166,3335
|
|
20241119,112100,47661106,1168,1168,1168,1168,0
|
|
20241119,112000,47661106,1168,1168,1168,1168,0
|
|
20241119,111900,47661106,1168,1168,1168,1168,0
|
|
20241119,111800,47661106,1168,1168,1168,1168,0
|
|
20241119,111700,47661106,1168,1168,1168,1168,0
|
|
20241119,111600,47661106,1168,1168,1168,1168,0
|
|
20241119,111500,47661106,1168,1168,1168,1168,58
|
|
20241119,111400,47593362,1167,1167,1167,1167,0
|
|
20241119,111300,47593362,1167,1167,1167,1167,0
|
|
20241119,111200,47593362,1167,1167,1167,1167,0
|
|
20241119,111100,47593362,1167,1167,1167,1167,0
|
|
20241119,111000,47593362,1167,1167,1167,1167,0
|
|
20241119,110900,47593362,1167,1170,1170,1167,197
|
|
20241119,110800,47363460,1170,1170,1170,1170,0
|
|
20241119,110700,47363460,1170,1170,1170,1170,0
|
|
20241119,110600,47363460,1170,1170,1170,1170,0
|
|
20241119,110500,47363460,1170,1170,1170,1170,0
|
|
20241119,110400,47363460,1170,1170,1170,1170,0
|
|
20241119,110300,47363460,1170,1170,1170,1170,0
|
|
20241119,110200,47363460,1170,1170,1170,1170,0
|
|
20241119,110100,47363460,1170,1170,1170,1170,8
|
|
20241119,110000,47354100,1170,1170,1170,1170,10
|
|
20241119,105900,47342400,1170,1169,1170,1169,500
|
|
20241119,105800,46757487,1169,1169,1169,1169,0
|
|
20241119,105700,46757487,1169,1169,1169,1169,0
|
|
20241119,105600,46757487,1169,1169,1169,1169,20
|
|
20241119,105500,46734107,1171,1171,1171,1171,0
|
|
20241119,105400,46734107,1171,1171,1171,1171,0
|
|
20241119,105300,46734107,1171,1171,1171,1171,3
|
|
20241119,105200,46730594,1172,1172,1172,1172,0
|
|
20241119,105100,46730594,1172,1172,1172,1172,0
|
|
20241119,105000,46730594,1172,1172,1172,1172,0
|
|
20241119,104900,46730594,1172,1172,1172,1172,0
|
|
20241119,104800,46730594,1172,1172,1172,1172,0
|
|
20241119,104700,46730594,1172,1172,1172,1172,0
|
|
20241119,104600,46730594,1172,1172,1172,1172,300
|
|
20241119,104500,46378994,1167,1167,1167,1167,0
|
|
20241119,104400,46378994,1167,1167,1167,1167,0
|
|
20241119,104300,46378994,1167,1167,1167,1167,300
|
|
20241119,104200,46028894,1167,1167,1167,1167,0
|
|
20241119,104100,46028894,1167,1167,1167,1167,0
|
|
20241119,104000,46028894,1167,1167,1167,1167,796
|
|
20241119,103900,45099962,1167,1167,1167,1167,0
|
|
20241119,103800,45099962,1167,1167,1167,1167,0
|
|
20241119,103700,45099962,1167,1172,1172,1167,1108
|
|
20241119,103600,43805814,1172,1172,1172,1172,0
|
|
20241119,103500,43805814,1172,1172,1172,1172,0
|
|
20241119,103400,43805814,1172,1172,1172,1172,0
|
|
20241119,103300,43805814,1172,1172,1172,1172,0
|
|
20241119,103200,43805814,1172,1172,1172,1172,0
|
|
20241119,103100,43805814,1172,1172,1172,1172,0
|
|
20241119,103000,43805814,1172,1172,1172,1172,0
|
|
20241119,102900,43805814,1172,1172,1172,1172,354
|
|
20241119,102800,43390926,1172,1172,1172,1172,2000
|
|
20241119,102700,41046926,1173,1173,1173,1173,0
|
|
20241119,102600,41046926,1173,1173,1173,1173,0
|
|
20241119,102500,41046926,1173,1173,1173,1173,174
|
|
20241119,102400,40842824,1169,1169,1169,1169,0
|
|
20241119,102300,40842824,1169,1171,1171,1169,3506
|
|
20241119,102200,36739048,1171,1171,1171,1171,52
|
|
20241119,102100,36678156,1172,1172,1172,1172,100
|
|
20241119,102000,36560956,1173,1173,1173,1173,120
|
|
20241119,101900,36420196,1173,1173,1173,1173,100
|
|
20241119,101800,36302896,1173,1173,1173,1173,10
|
|
20241119,101700,36291166,1173,1173,1173,1173,0
|
|
20241119,101600,36291166,1173,1173,1173,1173,0
|
|
20241119,101500,36291166,1173,1173,1173,1173,190
|
|
20241119,101400,36068296,1176,1176,1176,1176,0
|
|
20241119,101300,36068296,1176,1176,1176,1176,0
|
|
20241119,101200,36068296,1176,1176,1176,1176,0
|
|
20241119,101100,36068296,1176,1176,1176,1176,56
|
|
20241119,101000,36002440,1178,1178,1178,1178,0
|
|
20241119,100900,36002440,1178,1178,1178,1178,0
|
|
20241119,100800,36002440,1178,1178,1178,1178,0
|
|
20241119,100700,36002440,1178,1178,1178,1178,0
|
|
20241119,100600,36002440,1178,1178,1178,1178,0
|
|
20241119,100500,36002440,1178,1178,1178,1178,0
|
|
20241119,100400,36002440,1178,1178,1178,1178,3
|
|
20241119,100300,35998906,1178,1178,1178,1178,0
|
|
20241119,100200,35998906,1178,1178,1178,1178,20
|
|
20241119,100100,35975346,1171,1171,1171,1171,0
|
|
20241119,100000,35975346,1171,1171,1171,1171,0
|
|
20241119,095900,35975346,1171,1173,1173,1171,751
|
|
20241119,095800,35094613,1174,1175,1175,1174,1058
|
|
20241119,095700,33851572,1175,1175,1175,1175,1183
|
|
20241119,095600,32461547,1180,1180,1180,1180,0
|
|
20241119,095500,32461547,1180,1180,1180,1180,10
|
|
20241119,095400,32449747,1180,1179,1180,1179,466
|
|
20241119,095300,31900034,1181,1181,1181,1181,0
|
|
20241119,095200,31900034,1181,1181,1181,1181,0
|
|
20241119,095100,31900034,1181,1181,1181,1181,2
|
|
20241119,095000,31897672,1173,1173,1173,1173,0
|
|
20241119,094900,31897672,1173,1173,1173,1173,0
|
|
20241119,094800,31897672,1173,1176,1176,1173,818
|
|
20241119,094700,30937717,1182,1182,1182,1182,2
|
|
20241119,094600,30935353,1175,1175,1175,1175,494
|
|
20241119,094500,30354903,1177,1181,1181,1177,3108
|
|
20241119,094400,26696652,1181,1181,1181,1181,40
|
|
20241119,094300,26649412,1181,1181,1181,1181,42
|
|
20241119,094200,26599810,1182,1182,1182,1182,0
|
|
20241119,094100,26599810,1182,1182,1182,1182,0
|
|
20241119,094000,26599810,1182,1182,1182,1182,0
|
|
20241119,093900,26599810,1182,1182,1182,1182,0
|
|
20241119,093800,26599810,1182,1182,1182,1182,2
|
|
20241119,093700,26597446,1181,1181,1181,1181,1
|
|
20241119,093600,26596265,1181,1181,1181,1181,199
|
|
20241119,093500,26361246,1181,1180,1181,1180,268
|
|
20241119,093400,26045005,1180,1180,1180,1180,1
|
|
20241119,093300,26043825,1180,1180,1180,1180,0
|
|
20241119,093200,26043825,1180,1180,1180,1180,10
|
|
20241119,093100,26032025,1180,1180,1180,1179,101
|
|
20241119,093000,25912847,1180,1180,1180,1180,8
|
|
20241119,092900,25903407,1176,1176,1176,1176,0
|
|
20241119,092800,25903407,1176,1176,1176,1176,1
|
|
20241119,092700,25902231,1176,1176,1176,1176,0
|
|
20241119,092600,25902231,1176,1176,1176,1176,0
|
|
20241119,092500,25902231,1176,1176,1176,1176,500
|
|
20241119,092400,25314231,1178,1178,1178,1178,0
|
|
20241119,092300,25314231,1178,1178,1178,1178,0
|
|
20241119,092200,25314231,1178,1178,1178,1178,107
|
|
20241119,092100,25188185,1178,1178,1178,1178,0
|
|
20241119,092000,25188185,1178,1181,1182,1178,1353
|
|
20241119,091900,23589693,1182,1182,1182,1182,155
|
|
20241119,091800,23406483,1185,1185,1185,1185,0
|
|
20241119,091700,23406483,1185,1185,1185,1185,201
|
|
20241119,091600,23168298,1185,1184,1185,1184,896
|
|
20241119,091500,22107188,1185,1184,1185,1184,651
|
|
20241119,091400,21335804,1185,1184,1185,1184,66
|
|
20241119,091300,21257649,1185,1176,1185,1176,1482
|
|
20241119,091200,19506769,1175,1175,1175,1175,873
|
|
20241119,091100,18480994,1174,1173,1174,1173,977
|
|
20241119,091000,17334479,1173,1172,1173,1172,1429
|
|
20241119,090900,15658593,1172,1172,1172,1172,811
|
|
20241119,090800,14708101,1170,1170,1170,1170,0
|
|
20241119,090700,14708101,1170,1173,1173,1170,5857
|
|
20241119,090600,7844120,1172,1172,1172,1172,997
|
|
20241119,090500,6675636,1171,1171,1171,1171,0
|
|
20241119,090400,6675636,1171,1171,1171,1171,0
|
|
20241119,090300,6675636,1171,1170,1171,1170,1054
|
|
20241119,090200,5442256,1169,1169,1169,1169,100
|
|
20241119,090100,5325356,1169,1169,1169,1169,76
|
|
20241119,090000,5236512,1167,1165,1167,1165,4494
|