594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185100,127066712,1160,1160,1160,1160,1241
|
|
20241121,185000,127066712,1160,1160,1160,1160,0
|
|
20241121,184900,127066712,1160,1160,1160,1160,0
|
|
20241121,184800,127066712,1160,1160,1160,1160,0
|
|
20241121,184700,127066712,1160,1160,1160,1160,0
|
|
20241121,184600,127066712,1160,1160,1160,1160,0
|
|
20241121,184500,127066712,1160,1160,1160,1160,0
|
|
20241121,184400,127066712,1160,1160,1160,1160,0
|
|
20241121,184300,127066712,1160,1160,1160,1160,0
|
|
20241121,184200,127066712,1160,1160,1160,1160,0
|
|
20241121,184100,127066712,1160,1160,1160,1160,0
|
|
20241121,184000,127066712,1160,1160,1160,1160,0
|
|
20241121,183900,127066712,1160,1160,1160,1160,0
|
|
20241121,183800,127066712,1160,1160,1160,1160,0
|
|
20241121,183700,127066712,1160,1160,1160,1160,0
|
|
20241121,183600,127066712,1160,1160,1160,1160,0
|
|
20241121,183500,127066712,1160,1160,1160,1160,0
|
|
20241121,183400,127066712,1160,1160,1160,1160,0
|
|
20241121,183300,127066712,1160,1160,1160,1160,0
|
|
20241121,183200,127066712,1160,1160,1160,1160,0
|
|
20241121,183100,127066712,1160,1160,1160,1160,0
|
|
20241121,183000,127066712,1160,1160,1160,1160,0
|
|
20241121,182900,127066712,1160,1160,1160,1160,0
|
|
20241121,182800,127066712,1160,1160,1160,1160,0
|
|
20241121,182700,127066712,1160,1160,1160,1160,0
|
|
20241121,182600,127066712,1160,1160,1160,1160,0
|
|
20241121,182500,127066712,1160,1160,1160,1160,0
|
|
20241121,182400,127066712,1160,1160,1160,1160,0
|
|
20241121,182300,127066712,1160,1160,1160,1160,0
|
|
20241121,182200,127066712,1160,1160,1160,1160,0
|
|
20241121,182100,127066712,1160,1160,1160,1160,1241
|
|
20241121,182000,127066712,1160,1160,1160,1160,0
|
|
20241121,181900,127066712,1160,1160,1160,1160,0
|
|
20241121,181800,127066712,1160,1160,1160,1160,0
|
|
20241121,181700,127066712,1160,1160,1160,1160,0
|
|
20241121,181600,127066712,1160,1160,1160,1160,0
|
|
20241121,181500,127066712,1160,1160,1160,1160,0
|
|
20241121,181400,127066712,1160,1160,1160,1160,0
|
|
20241121,181300,127066712,1160,1160,1160,1160,0
|
|
20241121,181200,127066712,1160,1160,1160,1160,0
|
|
20241121,181100,127066712,1160,1160,1160,1160,0
|
|
20241121,181000,127066712,1160,1160,1160,1160,0
|
|
20241121,180900,127066712,1160,1160,1160,1160,0
|
|
20241121,180800,127066712,1160,1160,1160,1160,0
|
|
20241121,180700,127066712,1160,1160,1160,1160,0
|
|
20241121,180600,127066712,1160,1160,1160,1160,0
|
|
20241121,180500,127066712,1160,1160,1160,1160,0
|
|
20241121,180400,127066712,1160,1160,1160,1160,0
|
|
20241121,180300,127066712,1160,1160,1160,1160,0
|
|
20241121,180200,127066712,1160,1160,1160,1160,0
|
|
20241121,180100,127066712,1160,1160,1160,1160,0
|
|
20241121,180000,127066712,1160,1160,1160,1160,0
|
|
20241121,175900,127066712,1160,1160,1160,1160,0
|
|
20241121,175800,127066712,1160,1160,1160,1160,0
|
|
20241121,175700,127066712,1160,1160,1160,1160,0
|
|
20241121,175600,127066712,1160,1160,1160,1160,0
|
|
20241121,175500,127066712,1160,1160,1160,1160,0
|
|
20241121,175400,127066712,1160,1160,1160,1160,0
|
|
20241121,175300,127066712,1160,1160,1160,1160,0
|
|
20241121,175200,127066712,1160,1160,1160,1160,0
|
|
20241121,175100,127066712,1160,1160,1160,1160,1241
|
|
20241121,175000,127066712,1160,1160,1160,1160,0
|
|
20241121,174900,127066712,1160,1160,1160,1160,0
|
|
20241121,174800,127066712,1160,1160,1160,1160,0
|
|
20241121,174700,127066712,1160,1160,1160,1160,0
|
|
20241121,174600,127066712,1160,1160,1160,1160,0
|
|
20241121,174500,127066712,1160,1160,1160,1160,0
|
|
20241121,174400,127066712,1160,1160,1160,1160,0
|
|
20241121,174300,127066712,1160,1160,1160,1160,0
|
|
20241121,174200,127066712,1160,1160,1160,1160,0
|
|
20241121,174100,127066712,1160,1160,1160,1160,0
|
|
20241121,174000,127066712,1160,1160,1160,1160,0
|
|
20241121,173900,127066712,1160,1160,1160,1160,0
|
|
20241121,173800,127066712,1160,1160,1160,1160,0
|
|
20241121,173700,127066712,1160,1160,1160,1160,0
|
|
20241121,173600,127066712,1160,1160,1160,1160,0
|
|
20241121,173500,127066712,1160,1160,1160,1160,0
|
|
20241121,173400,127066712,1160,1160,1160,1160,0
|
|
20241121,173300,127066712,1160,1160,1160,1160,0
|
|
20241121,173200,127066712,1160,1160,1160,1160,0
|
|
20241121,173100,127066712,1160,1160,1160,1160,0
|
|
20241121,173000,127066712,1160,1160,1160,1160,0
|
|
20241121,172900,127066712,1160,1160,1160,1160,0
|
|
20241121,172800,127066712,1160,1160,1160,1160,0
|
|
20241121,172700,127066712,1160,1160,1160,1160,0
|
|
20241121,172600,127066712,1160,1160,1160,1160,0
|
|
20241121,172500,127066712,1160,1160,1160,1160,0
|
|
20241121,172400,127066712,1160,1160,1160,1160,0
|
|
20241121,172300,127066712,1160,1160,1160,1160,0
|
|
20241121,172200,127066712,1160,1160,1160,1160,0
|
|
20241121,172100,127066712,1160,1160,1160,1160,1241
|
|
20241121,172000,127066712,1160,1160,1160,1160,0
|
|
20241121,171900,127066712,1160,1160,1160,1160,0
|
|
20241121,171800,127066712,1160,1160,1160,1160,0
|
|
20241121,171700,127066712,1160,1160,1160,1160,0
|
|
20241121,171600,127066712,1160,1160,1160,1160,0
|
|
20241121,171500,127066712,1160,1160,1160,1160,0
|
|
20241121,171400,127066712,1160,1160,1160,1160,0
|
|
20241121,171300,127066712,1160,1160,1160,1160,0
|
|
20241121,171200,127066712,1160,1160,1160,1160,0
|
|
20241121,171100,127066712,1160,1160,1160,1160,0
|
|
20241121,171000,127066712,1160,1160,1160,1160,0
|
|
20241121,170900,127066712,1160,1160,1160,1160,0
|
|
20241121,170800,127066712,1160,1160,1160,1160,0
|
|
20241121,170700,127066712,1160,1160,1160,1160,0
|
|
20241121,170600,127066712,1160,1160,1160,1160,0
|
|
20241121,170500,127066712,1160,1160,1160,1160,0
|
|
20241121,170400,127066712,1160,1160,1160,1160,0
|
|
20241121,170300,127066712,1160,1160,1160,1160,0
|
|
20241121,170200,127066712,1160,1160,1160,1160,0
|
|
20241121,170100,127066712,1160,1160,1160,1160,0
|
|
20241121,170000,127066712,1160,1160,1160,1160,0
|
|
20241121,165900,127066712,1160,1160,1160,1160,0
|
|
20241121,165800,127066712,1160,1160,1160,1160,0
|
|
20241121,165700,127066712,1160,1160,1160,1160,0
|
|
20241121,165600,127066712,1160,1160,1160,1160,0
|
|
20241121,165500,127066712,1160,1160,1160,1160,0
|
|
20241121,165400,127066712,1160,1160,1160,1160,0
|
|
20241121,165300,127066712,1160,1160,1160,1160,0
|
|
20241121,165200,127066712,1160,1160,1160,1160,0
|
|
20241121,165100,127066712,1160,1160,1160,1160,1241
|
|
20241121,165000,127066712,1160,1160,1160,1160,0
|
|
20241121,164900,127066712,1160,1160,1160,1160,0
|
|
20241121,164800,127066712,1160,1160,1160,1160,0
|
|
20241121,164700,127066712,1160,1160,1160,1160,0
|
|
20241121,164600,127066712,1160,1160,1160,1160,0
|
|
20241121,164500,127066712,1160,1160,1160,1160,0
|
|
20241121,164400,127066712,1160,1160,1160,1160,0
|
|
20241121,164300,127066712,1160,1160,1160,1160,0
|
|
20241121,164200,127066712,1160,1160,1160,1160,0
|
|
20241121,164100,127066712,1160,1160,1160,1160,0
|
|
20241121,164000,127066712,1160,1160,1160,1160,0
|
|
20241121,163900,127066712,1160,1160,1160,1160,0
|
|
20241121,163800,127066712,1160,1160,1160,1160,0
|
|
20241121,163700,127066712,1160,1160,1160,1160,0
|
|
20241121,163600,127066712,1160,1160,1160,1160,0
|
|
20241121,163500,127066712,1160,1160,1160,1160,0
|
|
20241121,163400,127066712,1160,1160,1160,1160,0
|
|
20241121,163300,127066712,1160,1160,1160,1160,0
|
|
20241121,163200,127066712,1160,1160,1160,1160,0
|
|
20241121,163100,127066712,1160,1160,1160,1160,0
|
|
20241121,163000,127066712,1160,1160,1160,1160,0
|
|
20241121,162900,127066712,1160,1160,1160,1160,0
|
|
20241121,162800,127066712,1160,1160,1160,1160,0
|
|
20241121,162700,127066712,1160,1160,1160,1160,0
|
|
20241121,162600,127066712,1160,1160,1160,1160,0
|
|
20241121,162500,127066712,1160,1160,1160,1160,0
|
|
20241121,162400,127066712,1160,1160,1160,1160,0
|
|
20241121,162300,127066712,1160,1160,1160,1160,0
|
|
20241121,162200,127066712,1160,1160,1160,1160,0
|
|
20241121,162100,127066712,1160,1160,1160,1160,1241
|
|
20241121,162000,127066712,1160,1160,1160,1160,0
|
|
20241121,161900,127066712,1160,1160,1160,1160,0
|
|
20241121,161800,127066712,1160,1160,1160,1160,0
|
|
20241121,161700,127066712,1160,1160,1160,1160,0
|
|
20241121,161600,127066712,1160,1160,1160,1160,0
|
|
20241121,161500,127066712,1160,1160,1160,1160,0
|
|
20241121,161400,127066712,1160,1160,1160,1160,0
|
|
20241121,161300,127066712,1160,1160,1160,1160,0
|
|
20241121,161200,127066712,1160,1160,1160,1160,0
|
|
20241121,161100,127066712,1160,1160,1160,1160,0
|
|
20241121,161000,127066712,1160,1160,1160,1160,0
|
|
20241121,160900,127066712,1160,1160,1160,1160,0
|
|
20241121,160800,127066712,1160,1160,1160,1160,0
|
|
20241121,160700,127066712,1160,1160,1160,1160,0
|
|
20241121,160600,127066712,1160,1160,1160,1160,0
|
|
20241121,160500,127066712,1160,1160,1160,1160,0
|
|
20241121,160400,127066712,1160,1160,1160,1160,0
|
|
20241121,160300,127066712,1160,1160,1160,1160,0
|
|
20241121,160200,127066712,1160,1160,1160,1160,0
|
|
20241121,160100,127066712,1160,1160,1160,1160,0
|
|
20241121,160000,127066712,1160,1160,1160,1160,0
|
|
20241121,155900,127066712,1160,1160,1160,1160,0
|
|
20241121,155800,127066712,1160,1160,1160,1160,0
|
|
20241121,155700,127066712,1160,1160,1160,1160,0
|
|
20241121,155600,127066712,1160,1160,1160,1160,0
|
|
20241121,155500,127066712,1160,1160,1160,1160,0
|
|
20241121,155400,127066712,1160,1160,1160,1160,0
|
|
20241121,155300,127066712,1160,1160,1160,1160,0
|
|
20241121,155200,127066712,1160,1160,1160,1160,0
|
|
20241121,155100,127066712,1160,1160,1160,1160,1241
|
|
20241121,155000,127066712,1160,1160,1160,1160,0
|
|
20241121,154900,127066712,1160,1160,1160,1160,0
|
|
20241121,154800,127066712,1160,1160,1160,1160,0
|
|
20241121,154700,127066712,1160,1160,1160,1160,0
|
|
20241121,154600,127066712,1160,1160,1160,1160,0
|
|
20241121,154500,127066712,1160,1160,1160,1160,0
|
|
20241121,154400,127066712,1160,1160,1160,1160,0
|
|
20241121,154300,127066712,1160,1160,1160,1160,0
|
|
20241121,154200,127066712,1160,1160,1160,1160,0
|
|
20241121,154100,127066712,1160,1160,1160,1160,0
|
|
20241121,154000,127066712,1160,1160,1160,1160,0
|
|
20241121,153900,127066712,1160,1160,1160,1160,0
|
|
20241121,153800,127066712,1160,1160,1160,1160,0
|
|
20241121,153700,127066712,1160,1160,1160,1160,0
|
|
20241121,153600,127066712,1160,1160,1160,1160,0
|
|
20241121,153500,127066712,1160,1160,1160,1160,0
|
|
20241121,153400,127066712,1160,1160,1160,1160,0
|
|
20241121,153300,127066712,1160,1160,1160,1160,0
|
|
20241121,153200,127066712,1160,1160,1160,1160,0
|
|
20241121,153100,127066712,1160,1160,1160,1160,0
|
|
20241121,153000,127066712,1160,1160,1160,1160,1241
|
|
20241121,152900,125627152,1155,1155,1155,1155,0
|
|
20241121,152800,125627152,1155,1155,1155,1155,0
|
|
20241121,152700,125627152,1155,1155,1155,1155,0
|
|
20241121,152600,125627152,1155,1155,1155,1155,0
|
|
20241121,152500,125627152,1155,1155,1155,1155,0
|
|
20241121,152400,125627152,1155,1155,1155,1155,0
|
|
20241121,152300,125627152,1155,1155,1155,1155,0
|
|
20241121,152200,125627152,1155,1155,1155,1155,0
|
|
20241121,152100,125627152,1155,1155,1155,1155,0
|
|
20241121,152000,125627152,1155,1155,1155,1155,0
|
|
20241121,151900,125627152,1155,1155,1155,1155,1
|
|
20241121,151800,125625997,1151,1150,1151,1148,2004
|
|
20241121,151700,123321520,1149,1151,1151,1149,516
|
|
20241121,151600,122728606,1150,1150,1150,1150,236
|
|
20241121,151500,122457206,1150,1150,1150,1150,0
|
|
20241121,151400,122457206,1150,1150,1150,1150,6
|
|
20241121,151300,122450306,1151,1152,1152,1150,5419
|
|
20241121,151200,116213373,1152,1152,1152,1152,70
|
|
20241121,151100,116132733,1152,1152,1152,1152,461
|
|
20241121,151000,115601661,1152,1151,1153,1151,1079
|
|
20241121,150900,114359689,1151,1154,1154,1151,5010
|
|
20241121,150800,108590168,1153,1154,1154,1152,1919
|
|
20241121,150700,106379424,1153,1153,1153,1153,46
|
|
20241121,150600,106326386,1154,1155,1155,1153,5031
|
|
20241121,150500,100521406,1156,1156,1156,1156,1
|
|
20241121,150400,100520250,1156,1156,1156,1155,8
|
|
20241121,150300,100511008,1155,1157,1157,1155,4755
|
|
20241121,150200,95015920,1158,1158,1158,1158,1
|
|
20241121,150100,95014762,1156,1157,1157,1156,100
|
|
20241121,150000,94899161,1158,1158,1158,1158,0
|
|
20241121,145900,94899161,1158,1158,1158,1158,5
|
|
20241121,145800,94893371,1158,1158,1158,1158,0
|
|
20241121,145700,94893371,1158,1158,1158,1158,2
|
|
20241121,145600,94891055,1156,1158,1158,1156,333
|
|
20241121,145500,94506098,1158,1158,1158,1158,0
|
|
20241121,145400,94506098,1158,1158,1158,1158,0
|
|
20241121,145300,94506098,1158,1158,1158,1158,4
|
|
20241121,145200,94501466,1156,1157,1157,1156,496
|
|
20241121,145100,93927969,1158,1158,1158,1158,0
|
|
20241121,145000,93927969,1158,1158,1158,1158,20
|
|
20241121,144900,93904809,1158,1158,1158,1158,4
|
|
20241121,144800,93900177,1158,1158,1158,1158,100
|
|
20241121,144700,93784377,1158,1158,1158,1158,1
|
|
20241121,144600,93783219,1158,1158,1158,1158,4
|
|
20241121,144500,93778587,1158,1158,1158,1158,1
|
|
20241121,144400,93777429,1159,1159,1159,1159,0
|
|
20241121,144300,93777429,1159,1159,1159,1159,4
|
|
20241121,144200,93772793,1157,1157,1157,1156,433
|
|
20241121,144100,93272228,1157,1157,1157,1157,0
|
|
20241121,144000,93272228,1157,1157,1157,1157,4
|
|
20241121,143900,93267600,1156,1156,1156,1156,124
|
|
20241121,143800,93124256,1157,1156,1157,1156,93
|
|
20241121,143700,93016747,1157,1157,1157,1157,4
|
|
20241121,143600,93012119,1157,1156,1157,1156,718
|
|
20241121,143500,92181493,1156,1156,1156,1156,1
|
|
20241121,143400,92180337,1156,1156,1156,1156,4
|
|
20241121,143300,92175713,1156,1156,1156,1155,107
|
|
20241121,143200,92052126,1157,1157,1157,1157,0
|
|
20241121,143100,92052126,1157,1157,1157,1157,0
|
|
20241121,143000,92052126,1157,1157,1157,1157,4
|
|
20241121,142900,92047498,1157,1157,1157,1157,1
|
|
20241121,142800,92046341,1157,1157,1157,1157,0
|
|
20241121,142700,92046341,1157,1157,1157,1157,6
|
|
20241121,142600,92039399,1155,1156,1156,1155,1038
|
|
20241121,142500,90840508,1157,1157,1157,1157,0
|
|
20241121,142400,90840508,1157,1157,1157,1157,4
|
|
20241121,142300,90835880,1156,1156,1156,1156,10
|
|
20241121,142200,90824320,1157,1157,1157,1157,1
|
|
20241121,142100,90823163,1157,1157,1157,1157,4
|
|
20241121,142000,90818535,1157,1157,1157,1157,0
|
|
20241121,141900,90818535,1157,1157,1157,1157,23
|
|
20241121,141800,90791924,1157,1157,1157,1157,0
|
|
20241121,141700,90791924,1157,1157,1157,1157,4
|
|
20241121,141600,90787296,1157,1157,1157,1157,0
|
|
20241121,141500,90787296,1157,1157,1157,1157,0
|
|
20241121,141400,90787296,1157,1157,1157,1157,4
|
|
20241121,141300,90782668,1155,1155,1155,1155,4760
|
|
20241121,141200,85284868,1155,1155,1155,1155,0
|
|
20241121,141100,85284868,1155,1155,1155,1155,104
|
|
20241121,141000,85164748,1155,1154,1155,1154,453
|
|
20241121,140900,84641985,1155,1154,1155,1154,891
|
|
20241121,140800,83613770,1154,1154,1154,1154,104
|
|
20241121,140700,83493754,1154,1154,1154,1154,0
|
|
20241121,140600,83493754,1154,1154,1154,1154,0
|
|
20241121,140500,83493754,1154,1154,1154,1154,104
|
|
20241121,140400,83373738,1153,1153,1153,1153,200
|
|
20241121,140300,83143138,1154,1154,1154,1154,0
|
|
20241121,140200,83143138,1154,1154,1154,1154,4
|
|
20241121,140100,83138522,1153,1153,1153,1153,0
|
|
20241121,140000,83138522,1153,1153,1153,1153,105
|
|
20241121,135900,83017457,1154,1154,1154,1154,0
|
|
20241121,135800,83017457,1154,1154,1154,1154,5
|
|
20241121,135700,83011687,1154,1154,1154,1154,0
|
|
20241121,135600,83011687,1154,1154,1154,1154,1
|
|
20241121,135500,83010533,1154,1153,1154,1153,729
|
|
20241121,135400,82169496,1153,1153,1153,1153,21
|
|
20241121,135300,82145283,1153,1153,1153,1153,1
|
|
20241121,135200,82144130,1153,1153,1153,1153,298
|
|
20241121,135100,81800536,1153,1153,1153,1153,1
|
|
20241121,135000,81799383,1153,1153,1153,1153,0
|
|
20241121,134900,81799383,1153,1154,1154,1152,1072
|
|
20241121,134800,80563859,1153,1154,1154,1153,11
|
|
20241121,134700,80551175,1155,1155,1155,1155,0
|
|
20241121,134600,80551175,1155,1155,1155,1155,4
|
|
20241121,134500,80546555,1155,1155,1155,1155,0
|
|
20241121,134400,80546555,1155,1155,1155,1155,8
|
|
20241121,134300,80537315,1155,1155,1155,1155,0
|
|
20241121,134200,80537315,1155,1155,1155,1155,4
|
|
20241121,134100,80532695,1155,1155,1155,1155,102
|
|
20241121,134000,80414885,1155,1153,1155,1153,92
|
|
20241121,133900,80308807,1151,1151,1151,1151,0
|
|
20241121,133800,80308807,1151,1153,1153,1151,706
|
|
20241121,133700,79496181,1152,1153,1153,1152,78
|
|
20241121,133600,79406321,1152,1155,1155,1152,173
|
|
20241121,133500,79207013,1155,1155,1155,1155,5
|
|
20241121,133400,79201238,1155,1155,1155,1155,0
|
|
20241121,133300,79201238,1155,1157,1157,1155,59
|
|
20241121,133200,79133035,1156,1156,1156,1156,0
|
|
20241121,133100,79133035,1156,1156,1156,1156,0
|
|
20241121,133000,79133035,1156,1157,1157,1156,11
|
|
20241121,132900,79120314,1157,1157,1157,1157,0
|
|
20241121,132800,79120314,1157,1157,1157,1157,0
|
|
20241121,132700,79120314,1157,1157,1157,1157,0
|
|
20241121,132600,79120314,1157,1157,1157,1157,5
|
|
20241121,132500,79114529,1158,1158,1158,1158,0
|
|
20241121,132400,79114529,1158,1158,1158,1158,50
|
|
20241121,132300,79056629,1158,1158,1158,1158,4
|
|
20241121,132200,79051997,1158,1158,1158,1158,0
|
|
20241121,132100,79051997,1158,1158,1158,1158,0
|
|
20241121,132000,79051997,1158,1158,1158,1157,29
|
|
20241121,131900,79018426,1159,1159,1159,1159,0
|
|
20241121,131800,79018426,1159,1159,1159,1159,0
|
|
20241121,131700,79018426,1159,1159,1159,1159,4
|
|
20241121,131600,79013790,1159,1159,1159,1159,0
|
|
20241121,131500,79013790,1159,1159,1159,1159,0
|
|
20241121,131400,79013790,1159,1159,1159,1159,0
|
|
20241121,131300,79013790,1159,1159,1159,1159,0
|
|
20241121,131200,79013790,1159,1152,1159,1152,18284
|
|
20241121,131100,57921901,1150,1151,1151,1150,1318
|
|
20241121,131000,56405076,1151,1151,1151,1151,4
|
|
20241121,130900,56400472,1150,1152,1152,1150,971
|
|
20241121,130800,55282946,1152,1152,1152,1152,295
|
|
20241121,130700,54943106,1152,1152,1152,1152,5
|
|
20241121,130600,54937346,1151,1151,1151,1151,0
|
|
20241121,130500,54937346,1151,1151,1151,1151,0
|
|
20241121,130400,54937346,1151,1151,1151,1151,3
|
|
20241121,130300,54933893,1152,1152,1152,1152,0
|
|
20241121,130200,54933893,1152,1152,1152,1152,79
|
|
20241121,130100,54842885,1149,1152,1152,1149,1005
|
|
20241121,130000,53687266,1152,1152,1152,1152,0
|
|
20241121,125900,53687266,1152,1152,1152,1152,0
|
|
20241121,125800,53687266,1152,1152,1152,1152,4
|
|
20241121,125700,53682658,1151,1151,1151,1151,0
|
|
20241121,125600,53682658,1151,1151,1151,1151,0
|
|
20241121,125500,53682658,1151,1151,1151,1151,20
|
|
20241121,125400,53659638,1151,1152,1152,1151,120
|
|
20241121,125300,53521510,1151,1151,1151,1151,0
|
|
20241121,125200,53521510,1151,1151,1151,1151,0
|
|
20241121,125100,53521510,1151,1151,1151,1151,1
|
|
20241121,125000,53520359,1151,1151,1151,1151,9
|
|
20241121,124900,53510000,1152,1152,1152,1152,0
|
|
20241121,124800,53510000,1152,1152,1152,1152,4
|
|
20241121,124700,53505392,1152,1152,1152,1152,0
|
|
20241121,124600,53505392,1152,1152,1152,1152,0
|
|
20241121,124500,53505392,1152,1152,1152,1152,4
|
|
20241121,124400,53500784,1152,1152,1152,1152,0
|
|
20241121,124300,53500784,1152,1152,1152,1152,9
|
|
20241121,124200,53490416,1152,1153,1153,1152,9
|
|
20241121,124100,53480040,1153,1153,1153,1153,4
|
|
20241121,124000,53475428,1153,1153,1153,1153,5
|
|
20241121,123900,53469663,1152,1152,1152,1152,0
|
|
20241121,123800,53469663,1152,1152,1152,1152,50
|
|
20241121,123700,53412063,1152,1152,1152,1152,0
|
|
20241121,123600,53412063,1152,1152,1152,1152,0
|
|
20241121,123500,53412063,1152,1153,1153,1152,37
|
|
20241121,123400,53369432,1152,1152,1152,1152,0
|
|
20241121,123300,53369432,1152,1152,1152,1152,0
|
|
20241121,123200,53369432,1152,1152,1152,1152,2
|
|
20241121,123100,53367128,1152,1152,1152,1152,0
|
|
20241121,123000,53367128,1152,1152,1152,1152,0
|
|
20241121,122900,53367128,1152,1152,1152,1152,4
|
|
20241121,122800,53362520,1152,1152,1152,1152,0
|
|
20241121,122700,53362520,1152,1152,1152,1152,0
|
|
20241121,122600,53362520,1152,1152,1152,1152,4
|
|
20241121,122500,53357912,1152,1152,1152,1152,0
|
|
20241121,122400,53357912,1152,1152,1152,1152,10
|
|
20241121,122300,53346392,1152,1153,1153,1152,98
|
|
20241121,122200,53233478,1153,1152,1153,1152,54
|
|
20241121,122100,53171266,1152,1152,1152,1152,770
|
|
20241121,122000,52284226,1152,1151,1152,1151,208
|
|
20241121,121900,52044718,1151,1151,1151,1151,16
|
|
20241121,121800,52026302,1151,1151,1151,1151,0
|
|
20241121,121700,52026302,1151,1151,1151,1151,0
|
|
20241121,121600,52026302,1151,1151,1151,1151,496
|
|
20241121,121500,51455406,1150,1150,1150,1150,0
|
|
20241121,121400,51455406,1150,1150,1150,1150,0
|
|
20241121,121300,51455406,1150,1151,1151,1150,1853
|
|
20241121,121200,49324451,1151,1151,1151,1151,2
|
|
20241121,121100,49322149,1150,1150,1150,1150,0
|
|
20241121,121000,49322149,1150,1151,1151,1150,5
|
|
20241121,120900,49316395,1151,1151,1151,1151,1
|
|
20241121,120800,49315244,1152,1152,1152,1152,0
|
|
20241121,120700,49315244,1152,1152,1152,1152,0
|
|
20241121,120600,49315244,1152,1152,1152,1152,5
|
|
20241121,120500,49309484,1152,1152,1152,1152,0
|
|
20241121,120400,49309484,1152,1152,1152,1152,0
|
|
20241121,120300,49309484,1152,1152,1152,1152,4
|
|
20241121,120200,49304876,1151,1151,1151,1151,0
|
|
20241121,120100,49304876,1151,1151,1151,1151,0
|
|
20241121,120000,49304876,1151,1152,1152,1151,33
|
|
20241121,115900,49266873,1151,1151,1151,1151,1
|
|
20241121,115800,49265722,1151,1151,1151,1151,9
|
|
20241121,115700,49255363,1152,1152,1152,1152,5
|
|
20241121,115600,49249603,1152,1152,1152,1152,0
|
|
20241121,115500,49249603,1152,1152,1152,1152,0
|
|
20241121,115400,49249603,1152,1152,1152,1152,5
|
|
20241121,115300,49243843,1152,1153,1153,1152,8
|
|
20241121,115200,49234622,1153,1153,1153,1153,0
|
|
20241121,115100,49234622,1153,1153,1153,1153,0
|
|
20241121,115000,49234622,1153,1153,1153,1153,0
|
|
20241121,114900,49234622,1153,1153,1153,1153,2
|
|
20241121,114800,49232316,1153,1153,1153,1153,0
|
|
20241121,114700,49232316,1153,1153,1153,1153,8
|
|
20241121,114600,49223092,1150,1150,1150,1150,0
|
|
20241121,114500,49223092,1150,1150,1150,1150,0
|
|
20241121,114400,49223092,1150,1150,1150,1150,0
|
|
20241121,114300,49223092,1150,1150,1150,1150,108
|
|
20241121,114200,49098892,1151,1152,1152,1151,359
|
|
20241121,114100,48685353,1152,1152,1152,1152,5
|
|
20241121,114000,48679593,1152,1152,1152,1152,0
|
|
20241121,113900,48679593,1152,1152,1152,1152,0
|
|
20241121,113800,48679593,1152,1152,1152,1152,15
|
|
20241121,113700,48662313,1150,1150,1150,1150,0
|
|
20241121,113600,48662313,1150,1151,1151,1150,495
|
|
20241121,113500,48092761,1150,1150,1150,1150,0
|
|
20241121,113400,48092761,1150,1152,1152,1150,3243
|
|
20241121,113300,44362271,1153,1153,1153,1153,0
|
|
20241121,113200,44362271,1153,1153,1153,1153,0
|
|
20241121,113100,44362271,1153,1153,1153,1153,4
|
|
20241121,113000,44357659,1153,1153,1153,1153,0
|
|
20241121,112900,44357659,1153,1153,1153,1153,1500
|
|
20241121,112800,42628159,1153,1153,1153,1153,4
|
|
20241121,112700,42623547,1152,1152,1152,1152,0
|
|
20241121,112600,42623547,1152,1152,1152,1152,100
|
|
20241121,112500,42508347,1153,1153,1153,1153,4
|
|
20241121,112400,42503735,1153,1153,1153,1153,0
|
|
20241121,112300,42503735,1153,1153,1153,1153,0
|
|
20241121,112200,42503735,1153,1153,1153,1153,4
|
|
20241121,112100,42499123,1153,1153,1153,1153,0
|
|
20241121,112000,42499123,1153,1153,1153,1153,0
|
|
20241121,111900,42499123,1153,1153,1153,1153,8
|
|
20241121,111800,42489899,1151,1151,1151,1151,0
|
|
20241121,111700,42489899,1151,1151,1151,1151,0
|
|
20241121,111600,42489899,1151,1151,1151,1151,0
|
|
20241121,111500,42489899,1151,1151,1151,1151,0
|
|
20241121,111400,42489899,1151,1151,1151,1151,0
|
|
20241121,111300,42489899,1151,1151,1151,1151,0
|
|
20241121,111200,42489899,1151,1151,1152,1151,734
|
|
20241121,111100,41644794,1152,1152,1152,1152,10
|
|
20241121,111000,41633274,1152,1152,1152,1152,0
|
|
20241121,110900,41633274,1152,1152,1152,1152,5
|
|
20241121,110800,41627514,1152,1152,1152,1152,5
|
|
20241121,110700,41621754,1152,1152,1152,1152,0
|
|
20241121,110600,41621754,1152,1152,1152,1152,4
|
|
20241121,110500,41617146,1151,1151,1151,1151,17
|
|
20241121,110400,41597579,1152,1152,1152,1152,5
|
|
20241121,110300,41591819,1152,1152,1152,1152,732
|
|
20241121,110200,40748555,1150,1150,1150,1150,0
|
|
20241121,110100,40748555,1150,1150,1150,1150,0
|
|
20241121,110000,40748555,1150,1151,1151,1150,500
|
|
20241121,105900,40173551,1150,1150,1150,1150,1521
|
|
20241121,105800,38424401,1150,1151,1151,1150,7058
|
|
20241121,105700,30307504,1152,1152,1152,1152,0
|
|
20241121,105600,30307504,1152,1152,1152,1152,126
|
|
20241121,105500,30162352,1153,1153,1153,1153,0
|
|
20241121,105400,30162352,1153,1153,1153,1153,1
|
|
20241121,105300,30161199,1153,1153,1153,1153,4
|
|
20241121,105200,30156587,1153,1153,1153,1153,0
|
|
20241121,105100,30156587,1153,1153,1153,1153,0
|
|
20241121,105000,30156587,1153,1153,1153,1153,4
|
|
20241121,104900,30151975,1153,1153,1153,1153,0
|
|
20241121,104800,30151975,1153,1152,1153,1152,174
|
|
20241121,104700,29951526,1153,1153,1153,1153,4
|
|
20241121,104600,29946914,1153,1153,1153,1153,0
|
|
20241121,104500,29946914,1153,1153,1153,1153,0
|
|
20241121,104400,29946914,1153,1153,1153,1153,0
|
|
20241121,104300,29946914,1153,1153,1153,1153,4
|
|
20241121,104200,29942302,1153,1153,1153,1153,0
|
|
20241121,104100,29942302,1153,1153,1153,1153,13
|
|
20241121,104000,29927313,1153,1153,1153,1153,159
|
|
20241121,103900,29743986,1153,1153,1153,1153,3
|
|
20241121,103800,29740527,1153,1153,1153,1153,0
|
|
20241121,103700,29740527,1153,1153,1153,1153,4
|
|
20241121,103600,29735915,1152,1153,1153,1152,222
|
|
20241121,103500,29480170,1151,1151,1151,1151,57
|
|
20241121,103400,29414563,1151,1151,1151,1151,8
|
|
20241121,103300,29405355,1151,1151,1151,1151,1
|
|
20241121,103200,29404204,1147,1147,1147,1147,0
|
|
20241121,103100,29404204,1147,1147,1147,1147,0
|
|
20241121,103000,29404204,1147,1147,1147,1147,20
|
|
20241121,102900,29381264,1148,1150,1150,1148,290
|
|
20241121,102800,29048330,1151,1151,1151,1151,0
|
|
20241121,102700,29048330,1151,1151,1151,1151,4
|
|
20241121,102600,29043726,1151,1151,1151,1151,0
|
|
20241121,102500,29043726,1151,1151,1151,1151,0
|
|
20241121,102400,29043726,1151,1151,1151,1151,4
|
|
20241121,102300,29039122,1148,1149,1149,1148,560
|
|
20241121,102200,28396238,1147,1152,1152,1147,1000
|
|
20241121,102100,27248059,1155,1155,1155,1155,0
|
|
20241121,102000,27248059,1155,1154,1155,1154,1600
|
|
20241121,101900,25401609,1151,1151,1151,1151,0
|
|
20241121,101800,25401609,1151,1151,1151,1151,4
|
|
20241121,101700,25397005,1150,1150,1150,1150,1
|
|
20241121,101600,25395855,1150,1152,1152,1150,8219
|
|
20241121,101500,15937141,1152,1152,1152,1152,5
|
|
20241121,101400,15931381,1152,1156,1156,1152,823
|
|
20241121,101300,14983140,1157,1157,1157,1157,7
|
|
20241121,101200,14975041,1153,1154,1154,1153,25
|
|
20241121,101100,14946215,1152,1152,1152,1152,0
|
|
20241121,101000,14946215,1152,1154,1154,1152,121
|
|
20241121,100900,14806820,1155,1155,1155,1155,0
|
|
20241121,100800,14806820,1155,1155,1155,1155,15
|
|
20241121,100700,14789495,1155,1155,1155,1155,1
|
|
20241121,100600,14788340,1155,1155,1155,1155,1
|
|
20241121,100500,14787185,1152,1154,1154,1152,1003
|
|
20241121,100400,13631720,1154,1157,1157,1154,4
|
|
20241121,100300,13627095,1154,1158,1158,1154,23
|
|
20241121,100200,13600473,1152,1152,1152,1152,0
|
|
20241121,100100,13600473,1152,1152,1152,1152,0
|
|
20241121,100000,13600473,1152,1155,1155,1152,4
|
|
20241121,095900,13595861,1158,1155,1158,1155,4
|
|
20241121,095800,13591238,1158,1158,1158,1158,0
|
|
20241121,095700,13591238,1158,1158,1158,1158,0
|
|
20241121,095600,13591238,1158,1154,1158,1154,1003
|
|
20241121,095500,12430091,1152,1152,1152,1152,1000
|
|
20241121,095400,11278091,1152,1155,1155,1152,500
|
|
20241121,095300,10701711,1155,1155,1155,1155,9
|
|
20241121,095200,10691316,1155,1155,1155,1155,100
|
|
20241121,095100,10575816,1155,1155,1155,1155,136
|
|
20241121,095000,10418736,1156,1156,1156,1156,0
|
|
20241121,094900,10418736,1156,1156,1156,1156,4
|
|
20241121,094800,10414112,1156,1156,1156,1156,0
|
|
20241121,094700,10414112,1156,1160,1160,1156,255
|
|
20241121,094600,10119235,1161,1161,1161,1161,4
|
|
20241121,094500,10114591,1159,1160,1160,1159,35
|
|
20241121,094400,10074025,1160,1160,1160,1160,0
|
|
20241121,094300,10074025,1160,1160,1160,1160,4
|
|
20241121,094200,10069385,1163,1163,1163,1163,0
|
|
20241121,094100,10069385,1163,1163,1163,1163,79
|
|
20241121,094000,9977508,1163,1163,1163,1163,10
|
|
20241121,093900,9965878,1163,1163,1163,1163,101
|
|
20241121,093800,9848415,1163,1163,1163,1163,400
|
|
20241121,093700,9383215,1164,1164,1164,1164,0
|
|
20241121,093600,9383215,1164,1164,1164,1164,0
|
|
20241121,093500,9383215,1164,1164,1164,1164,0
|
|
20241121,093400,9383215,1164,1164,1164,1164,0
|
|
20241121,093300,9383215,1164,1156,1165,1156,9
|
|
20241121,093200,9372789,1156,1156,1156,1156,96
|
|
20241121,093100,9261813,1155,1155,1155,1155,169
|
|
20241121,093000,9066618,1166,1166,1166,1166,8
|
|
20241121,092900,9057290,1157,1157,1157,1157,1
|
|
20241121,092800,9056133,1156,1154,1156,1154,401
|
|
20241121,092700,8592864,1154,1155,1155,1154,5
|
|
20241121,092600,8587090,1152,1152,1152,1152,48
|
|
20241121,092500,8531794,1152,1152,1152,1152,1
|
|
20241121,092400,8530642,1151,1151,1151,1151,2
|
|
20241121,092300,8528340,1151,1153,1153,1151,342
|
|
20241121,092200,8134456,1151,1155,1155,1151,3420
|
|
20241121,092100,4193856,1154,1154,1154,1154,0
|
|
20241121,092000,4193856,1154,1158,1158,1154,1532
|
|
20241121,091900,2424746,1159,1159,1159,1159,23
|
|
20241121,091800,2398089,1159,1159,1159,1159,1
|
|
20241121,091700,2396930,1167,1167,1167,1167,0
|
|
20241121,091600,2396930,1167,1167,1167,1167,0
|
|
20241121,091500,2396930,1167,1167,1167,1167,0
|
|
20241121,091400,2396930,1167,1167,1167,1167,0
|
|
20241121,091300,2396930,1167,1167,1167,1167,0
|
|
20241121,091200,2396930,1167,1167,1167,1167,11
|
|
20241121,091100,2384093,1167,1167,1167,1167,0
|
|
20241121,091000,2384093,1167,1167,1167,1167,0
|
|
20241121,090900,2384093,1167,1167,1167,1167,3
|
|
20241121,090800,2380592,1155,1155,1155,1155,0
|
|
20241121,090700,2380592,1155,1163,1163,1155,1000
|
|
20241121,090600,1219783,1171,1171,1171,1171,0
|
|
20241121,090500,1219783,1171,1171,1171,1171,0
|
|
20241121,090400,1219783,1171,1171,1171,1171,1
|
|
20241121,090300,1218612,1162,1162,1162,1162,0
|
|
20241121,090200,1218612,1162,1168,1168,1162,716
|
|
20241121,090100,382903,1168,1168,1168,1168,7
|
|
20241121,090000,374727,1168,1167,1168,1167,321
|