595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185200,214264488,1174,1174,1174,1174,2150
|
|
20241129,185100,214264488,1174,1174,1174,1174,0
|
|
20241129,185000,214264488,1174,1174,1174,1174,0
|
|
20241129,184900,214264488,1174,1174,1174,1174,0
|
|
20241129,184800,214264488,1174,1174,1174,1174,0
|
|
20241129,184700,214264488,1174,1174,1174,1174,0
|
|
20241129,184600,214264488,1174,1174,1174,1174,0
|
|
20241129,184500,214264488,1174,1174,1174,1174,0
|
|
20241129,184400,214264488,1174,1174,1174,1174,0
|
|
20241129,184300,214264488,1174,1174,1174,1174,0
|
|
20241129,184200,214264488,1174,1174,1174,1174,0
|
|
20241129,184100,214264488,1174,1174,1174,1174,0
|
|
20241129,184000,214264488,1174,1174,1174,1174,0
|
|
20241129,183900,214264488,1174,1174,1174,1174,0
|
|
20241129,183800,214264488,1174,1174,1174,1174,0
|
|
20241129,183700,214264488,1174,1174,1174,1174,0
|
|
20241129,183600,214264488,1174,1174,1174,1174,0
|
|
20241129,183500,214264488,1174,1174,1174,1174,0
|
|
20241129,183400,214264488,1174,1174,1174,1174,0
|
|
20241129,183300,214264488,1174,1174,1174,1174,0
|
|
20241129,183200,214264488,1174,1174,1174,1174,0
|
|
20241129,183100,214264488,1174,1174,1174,1174,0
|
|
20241129,183000,214264488,1174,1174,1174,1174,0
|
|
20241129,182900,214264488,1174,1174,1174,1174,0
|
|
20241129,182800,214264488,1174,1174,1174,1174,0
|
|
20241129,182700,214264488,1174,1174,1174,1174,0
|
|
20241129,182600,214264488,1174,1174,1174,1174,0
|
|
20241129,182500,214264488,1174,1174,1174,1174,0
|
|
20241129,182400,214264488,1174,1174,1174,1174,0
|
|
20241129,182300,214264488,1174,1174,1174,1174,0
|
|
20241129,182200,214264488,1174,1174,1174,1174,2150
|
|
20241129,182100,214264488,1174,1174,1174,1174,0
|
|
20241129,182000,214264488,1174,1174,1174,1174,0
|
|
20241129,181900,214264488,1174,1174,1174,1174,0
|
|
20241129,181800,214264488,1174,1174,1174,1174,0
|
|
20241129,181700,214264488,1174,1174,1174,1174,0
|
|
20241129,181600,214264488,1174,1174,1174,1174,0
|
|
20241129,181500,214264488,1174,1174,1174,1174,0
|
|
20241129,181400,214264488,1174,1174,1174,1174,0
|
|
20241129,181300,214264488,1174,1174,1174,1174,0
|
|
20241129,181200,214264488,1174,1174,1174,1174,0
|
|
20241129,181100,214264488,1174,1174,1174,1174,0
|
|
20241129,181000,214264488,1174,1174,1174,1174,0
|
|
20241129,180900,214264488,1174,1174,1174,1174,0
|
|
20241129,180800,214264488,1174,1174,1174,1174,0
|
|
20241129,180700,214264488,1174,1174,1174,1174,0
|
|
20241129,180600,214264488,1174,1174,1174,1174,0
|
|
20241129,180500,214264488,1174,1174,1174,1174,0
|
|
20241129,180400,214264488,1174,1174,1174,1174,0
|
|
20241129,180300,214264488,1174,1174,1174,1174,0
|
|
20241129,180200,214264488,1174,1174,1174,1174,0
|
|
20241129,180100,214264488,1174,1174,1174,1174,0
|
|
20241129,180000,214264488,1174,1174,1174,1174,0
|
|
20241129,175900,214264488,1174,1174,1174,1174,0
|
|
20241129,175800,214264488,1174,1174,1174,1174,0
|
|
20241129,175700,214264488,1174,1174,1174,1174,0
|
|
20241129,175600,214264488,1174,1174,1174,1174,0
|
|
20241129,175500,214264488,1174,1174,1174,1174,0
|
|
20241129,175400,214264488,1174,1174,1174,1174,0
|
|
20241129,175300,214264488,1174,1174,1174,1174,0
|
|
20241129,175200,214264488,1174,1174,1174,1174,2150
|
|
20241129,175100,214264488,1174,1174,1174,1174,0
|
|
20241129,175000,214264488,1174,1174,1174,1174,0
|
|
20241129,174900,214264488,1174,1174,1174,1174,0
|
|
20241129,174800,214264488,1174,1174,1174,1174,0
|
|
20241129,174700,214264488,1174,1174,1174,1174,0
|
|
20241129,174600,214264488,1174,1174,1174,1174,0
|
|
20241129,174500,214264488,1174,1174,1174,1174,0
|
|
20241129,174400,214264488,1174,1174,1174,1174,0
|
|
20241129,174300,214264488,1174,1174,1174,1174,0
|
|
20241129,174200,214264488,1174,1174,1174,1174,0
|
|
20241129,174100,214264488,1174,1174,1174,1174,0
|
|
20241129,174000,214264488,1174,1174,1174,1174,0
|
|
20241129,173900,214264488,1174,1174,1174,1174,0
|
|
20241129,173800,214264488,1174,1174,1174,1174,0
|
|
20241129,173700,214264488,1174,1174,1174,1174,0
|
|
20241129,173600,214264488,1174,1174,1174,1174,0
|
|
20241129,173500,214264488,1174,1174,1174,1174,0
|
|
20241129,173400,214264488,1174,1174,1174,1174,0
|
|
20241129,173300,214264488,1174,1174,1174,1174,0
|
|
20241129,173200,214264488,1174,1174,1174,1174,0
|
|
20241129,173100,214264488,1174,1174,1174,1174,0
|
|
20241129,173000,214264488,1174,1174,1174,1174,0
|
|
20241129,172900,214264488,1174,1174,1174,1174,0
|
|
20241129,172800,214264488,1174,1174,1174,1174,0
|
|
20241129,172700,214264488,1174,1174,1174,1174,0
|
|
20241129,172600,214264488,1174,1174,1174,1174,0
|
|
20241129,172500,214264488,1174,1174,1174,1174,0
|
|
20241129,172400,214264488,1174,1174,1174,1174,0
|
|
20241129,172300,214264488,1174,1174,1174,1174,0
|
|
20241129,172200,214264488,1174,1174,1174,1174,2150
|
|
20241129,172100,214264488,1174,1174,1174,1174,0
|
|
20241129,172000,214264488,1174,1174,1174,1174,0
|
|
20241129,171900,214264488,1174,1174,1174,1174,0
|
|
20241129,171800,214264488,1174,1174,1174,1174,0
|
|
20241129,171700,214264488,1174,1174,1174,1174,0
|
|
20241129,171600,214264488,1174,1174,1174,1174,0
|
|
20241129,171500,214264488,1174,1174,1174,1174,0
|
|
20241129,171400,214264488,1174,1174,1174,1174,0
|
|
20241129,171300,214264488,1174,1174,1174,1174,0
|
|
20241129,171200,214264488,1174,1174,1174,1174,0
|
|
20241129,171100,214264488,1174,1174,1174,1174,0
|
|
20241129,171000,214264488,1174,1174,1174,1174,0
|
|
20241129,170900,214264488,1174,1174,1174,1174,0
|
|
20241129,170800,214264488,1174,1174,1174,1174,0
|
|
20241129,170700,214264488,1174,1174,1174,1174,0
|
|
20241129,170600,214264488,1174,1174,1174,1174,0
|
|
20241129,170500,214264488,1174,1174,1174,1174,0
|
|
20241129,170400,214264488,1174,1174,1174,1174,0
|
|
20241129,170300,214264488,1174,1174,1174,1174,0
|
|
20241129,170200,214264488,1174,1174,1174,1174,0
|
|
20241129,170100,214264488,1174,1174,1174,1174,0
|
|
20241129,170000,214264488,1174,1174,1174,1174,0
|
|
20241129,165900,214264488,1174,1174,1174,1174,0
|
|
20241129,165800,214264488,1174,1174,1174,1174,0
|
|
20241129,165700,214264488,1174,1174,1174,1174,0
|
|
20241129,165600,214264488,1174,1174,1174,1174,0
|
|
20241129,165500,214264488,1174,1174,1174,1174,0
|
|
20241129,165400,214264488,1174,1174,1174,1174,0
|
|
20241129,165300,214264488,1174,1174,1174,1174,0
|
|
20241129,165200,214264488,1174,1174,1174,1174,2150
|
|
20241129,165100,214264488,1174,1174,1174,1174,0
|
|
20241129,165000,214264488,1174,1174,1174,1174,0
|
|
20241129,164900,214264488,1174,1174,1174,1174,0
|
|
20241129,164800,214264488,1174,1174,1174,1174,0
|
|
20241129,164700,214264488,1174,1174,1174,1174,0
|
|
20241129,164600,214264488,1174,1174,1174,1174,0
|
|
20241129,164500,214264488,1174,1174,1174,1174,0
|
|
20241129,164400,214264488,1174,1174,1174,1174,0
|
|
20241129,164300,214264488,1174,1174,1174,1174,0
|
|
20241129,164200,214264488,1174,1174,1174,1174,0
|
|
20241129,164100,214264488,1174,1174,1174,1174,0
|
|
20241129,164000,214264488,1174,1174,1174,1174,0
|
|
20241129,163900,214264488,1174,1174,1174,1174,0
|
|
20241129,163800,214264488,1174,1174,1174,1174,0
|
|
20241129,163700,214264488,1174,1174,1174,1174,0
|
|
20241129,163600,214264488,1174,1174,1174,1174,0
|
|
20241129,163500,214264488,1174,1174,1174,1174,0
|
|
20241129,163400,214264488,1174,1174,1174,1174,0
|
|
20241129,163300,214264488,1174,1174,1174,1174,0
|
|
20241129,163200,214264488,1174,1174,1174,1174,0
|
|
20241129,163100,214264488,1174,1174,1174,1174,0
|
|
20241129,163000,214264488,1174,1174,1174,1174,0
|
|
20241129,162900,214264488,1174,1174,1174,1174,0
|
|
20241129,162800,214264488,1174,1174,1174,1174,0
|
|
20241129,162700,214264488,1174,1174,1174,1174,0
|
|
20241129,162600,214264488,1174,1174,1174,1174,0
|
|
20241129,162500,214264488,1174,1174,1174,1174,0
|
|
20241129,162400,214264488,1174,1174,1174,1174,0
|
|
20241129,162300,214264488,1174,1174,1174,1174,0
|
|
20241129,162200,214264488,1174,1174,1174,1174,2150
|
|
20241129,162100,214264488,1174,1174,1174,1174,0
|
|
20241129,162000,214264488,1174,1174,1174,1174,0
|
|
20241129,161900,214264488,1174,1174,1174,1174,0
|
|
20241129,161800,214264488,1174,1174,1174,1174,0
|
|
20241129,161700,214264488,1174,1174,1174,1174,0
|
|
20241129,161600,214264488,1174,1174,1174,1174,0
|
|
20241129,161500,214264488,1174,1174,1174,1174,0
|
|
20241129,161400,214264488,1174,1174,1174,1174,0
|
|
20241129,161300,214264488,1174,1174,1174,1174,0
|
|
20241129,161200,214264488,1174,1174,1174,1174,0
|
|
20241129,161100,214264488,1174,1174,1174,1174,0
|
|
20241129,161000,214264488,1174,1174,1174,1174,0
|
|
20241129,160900,214264488,1174,1174,1174,1174,0
|
|
20241129,160800,214264488,1174,1174,1174,1174,0
|
|
20241129,160700,214264488,1174,1174,1174,1174,0
|
|
20241129,160600,214264488,1174,1174,1174,1174,0
|
|
20241129,160500,214264488,1174,1174,1174,1174,0
|
|
20241129,160400,214264488,1174,1174,1174,1174,0
|
|
20241129,160300,214264488,1174,1174,1174,1174,0
|
|
20241129,160200,214264488,1174,1174,1174,1174,0
|
|
20241129,160100,214264488,1174,1174,1174,1174,0
|
|
20241129,160000,214264488,1174,1174,1174,1174,0
|
|
20241129,155900,214264488,1174,1174,1174,1174,0
|
|
20241129,155800,214264488,1174,1174,1174,1174,0
|
|
20241129,155700,214264488,1174,1174,1174,1174,0
|
|
20241129,155600,214264488,1174,1174,1174,1174,0
|
|
20241129,155500,214264488,1174,1174,1174,1174,0
|
|
20241129,155400,214264488,1174,1174,1174,1174,0
|
|
20241129,155300,214264488,1174,1174,1174,1174,0
|
|
20241129,155200,214264488,1174,1174,1174,1174,2150
|
|
20241129,155100,214264488,1174,1174,1174,1174,0
|
|
20241129,155000,214264488,1174,1174,1174,1174,0
|
|
20241129,154900,214264488,1174,1174,1174,1174,0
|
|
20241129,154800,214264488,1174,1174,1174,1174,0
|
|
20241129,154700,214264488,1174,1174,1174,1174,0
|
|
20241129,154600,214264488,1174,1174,1174,1174,0
|
|
20241129,154500,214264488,1174,1174,1174,1174,0
|
|
20241129,154400,214264488,1174,1174,1174,1174,0
|
|
20241129,154300,214264488,1174,1174,1174,1174,0
|
|
20241129,154200,214264488,1174,1174,1174,1174,0
|
|
20241129,154100,214264488,1174,1174,1174,1174,0
|
|
20241129,154000,214264488,1174,1174,1174,1174,0
|
|
20241129,153900,214264488,1174,1174,1174,1174,0
|
|
20241129,153800,214264488,1174,1174,1174,1174,0
|
|
20241129,153700,214264488,1174,1174,1174,1174,0
|
|
20241129,153600,214264488,1174,1174,1174,1174,0
|
|
20241129,153500,214264488,1174,1174,1174,1174,0
|
|
20241129,153400,214264488,1174,1174,1174,1174,0
|
|
20241129,153300,214264488,1174,1174,1174,1174,0
|
|
20241129,153200,214264488,1174,1174,1174,1174,0
|
|
20241129,153100,214264488,1174,1174,1174,1174,0
|
|
20241129,153000,214264488,1174,1174,1174,1174,2150
|
|
20241129,152900,211740388,1174,1174,1174,1174,0
|
|
20241129,152800,211740388,1174,1174,1174,1174,0
|
|
20241129,152700,211740388,1174,1174,1174,1174,0
|
|
20241129,152600,211740388,1174,1174,1174,1174,0
|
|
20241129,152500,211740388,1174,1174,1174,1174,0
|
|
20241129,152400,211740388,1174,1174,1174,1174,0
|
|
20241129,152300,211740388,1174,1174,1174,1174,0
|
|
20241129,152200,211740388,1174,1174,1174,1174,0
|
|
20241129,152100,211740388,1174,1174,1174,1174,0
|
|
20241129,152000,211740388,1174,1174,1174,1174,0
|
|
20241129,151900,211740388,1174,1167,1174,1166,3523
|
|
20241129,151800,207610170,1167,1168,1168,1167,783
|
|
20241129,151700,206695768,1168,1168,1168,1167,1055
|
|
20241129,151600,205463709,1168,1169,1171,1168,896
|
|
20241129,151500,204417166,1168,1168,1168,1168,0
|
|
20241129,151400,204417166,1168,1168,1168,1168,0
|
|
20241129,151300,204417166,1168,1168,1168,1168,0
|
|
20241129,151200,204417166,1168,1168,1168,1168,0
|
|
20241129,151100,204417166,1168,1170,1170,1168,520
|
|
20241129,151000,203809763,1169,1169,1169,1169,0
|
|
20241129,150900,203809763,1169,1169,1169,1169,0
|
|
20241129,150800,203809763,1169,1169,1169,1169,0
|
|
20241129,150700,203809763,1169,1169,1169,1169,0
|
|
20241129,150600,203809763,1169,1169,1169,1169,0
|
|
20241129,150500,203809763,1169,1169,1169,1169,2603
|
|
20241129,150400,200766856,1169,1169,1169,1169,0
|
|
20241129,150300,200766856,1169,1169,1169,1169,0
|
|
20241129,150200,200766856,1169,1170,1170,1169,1513
|
|
20241129,150100,198997606,1174,1174,1174,1174,0
|
|
20241129,150000,198997606,1174,1174,1174,1174,0
|
|
20241129,145900,198997606,1174,1174,1174,1174,5
|
|
20241129,145800,198991736,1174,1174,1174,1174,0
|
|
20241129,145700,198991736,1174,1174,1174,1174,0
|
|
20241129,145600,198991736,1174,1174,1174,1174,0
|
|
20241129,145500,198991736,1174,1174,1174,1174,0
|
|
20241129,145400,198991736,1174,1174,1174,1174,0
|
|
20241129,145300,198991736,1174,1174,1174,1174,1
|
|
20241129,145200,198990562,1169,1169,1169,1169,87
|
|
20241129,145100,198888859,1170,1170,1170,1170,13
|
|
20241129,145000,198873649,1169,1169,1169,1169,0
|
|
20241129,144900,198873649,1169,1169,1169,1169,0
|
|
20241129,144800,198873649,1169,1169,1169,1169,0
|
|
20241129,144700,198873649,1169,1169,1169,1169,0
|
|
20241129,144600,198873649,1169,1169,1169,1169,0
|
|
20241129,144500,198873649,1169,1170,1170,1169,1462
|
|
20241129,144400,197163259,1170,1170,1170,1170,0
|
|
20241129,144300,197163259,1170,1170,1170,1170,1000
|
|
20241129,144200,195993259,1170,1170,1170,1170,1500
|
|
20241129,144100,194238259,1170,1170,1170,1170,0
|
|
20241129,144000,194238259,1170,1171,1171,1170,311
|
|
20241129,143900,193874378,1170,1170,1170,1170,0
|
|
20241129,143800,193874378,1170,1170,1170,1170,0
|
|
20241129,143700,193874378,1170,1170,1170,1170,0
|
|
20241129,143600,193874378,1170,1170,1170,1170,0
|
|
20241129,143500,193874378,1170,1170,1170,1170,0
|
|
20241129,143400,193874378,1170,1170,1170,1170,420
|
|
20241129,143300,193382978,1171,1171,1171,1171,0
|
|
20241129,143200,193382978,1171,1171,1171,1171,0
|
|
20241129,143100,193382978,1171,1171,1171,1171,0
|
|
20241129,143000,193382978,1171,1171,1171,1171,0
|
|
20241129,142900,193382978,1171,1171,1171,1171,0
|
|
20241129,142800,193382978,1171,1171,1171,1171,652
|
|
20241129,142700,192619486,1171,1171,1171,1171,2986
|
|
20241129,142600,189122880,1171,1172,1172,1171,270
|
|
20241129,142500,188806456,1172,1172,1172,1172,3
|
|
20241129,142400,188802940,1172,1172,1172,1172,0
|
|
20241129,142300,188802940,1172,1172,1172,1172,1
|
|
20241129,142200,188801768,1172,1172,1172,1172,0
|
|
20241129,142100,188801768,1172,1172,1172,1172,0
|
|
20241129,142000,188801768,1172,1172,1172,1172,2
|
|
20241129,141900,188799424,1176,1176,1176,1176,2
|
|
20241129,141800,188797072,1171,1175,1175,1171,25
|
|
20241129,141700,188767749,1176,1176,1176,1176,4
|
|
20241129,141600,188763045,1177,1177,1177,1177,0
|
|
20241129,141500,188763045,1177,1177,1177,1177,3
|
|
20241129,141400,188759514,1178,1178,1178,1178,0
|
|
20241129,141300,188759514,1178,1178,1178,1178,0
|
|
20241129,141200,188759514,1178,1178,1178,1178,3
|
|
20241129,141100,188755980,1179,1178,1179,1178,150
|
|
20241129,141000,188579150,1178,1180,1180,1178,3
|
|
20241129,140900,188575613,1180,1180,1180,1180,0
|
|
20241129,140800,188575613,1180,1180,1180,1180,15000
|
|
20241129,140700,170875613,1180,1179,1180,1179,6442
|
|
20241129,140600,163274374,1180,1172,1180,1172,8000
|
|
20241129,140500,153844813,1171,1171,1171,1171,0
|
|
20241129,140400,153844813,1171,1171,1171,1171,764
|
|
20241129,140300,152950169,1171,1170,1171,1167,1146
|
|
20241129,140200,151611650,1170,1170,1170,1170,448
|
|
20241129,140100,151087490,1170,1170,1170,1170,0
|
|
20241129,140000,151087490,1170,1170,1170,1170,0
|
|
20241129,135900,151087490,1170,1170,1170,1170,0
|
|
20241129,135800,151087490,1170,1170,1170,1170,0
|
|
20241129,135700,151087490,1170,1170,1170,1170,0
|
|
20241129,135600,151087490,1170,1170,1170,1170,648
|
|
20241129,135500,150329330,1170,1170,1170,1170,2
|
|
20241129,135400,150326990,1170,1170,1170,1170,192
|
|
20241129,135300,150102350,1170,1170,1170,1170,0
|
|
20241129,135200,150102350,1170,1170,1170,1170,0
|
|
20241129,135100,150102350,1170,1170,1170,1170,1331
|
|
20241129,135000,148545080,1171,1170,1171,1170,320
|
|
20241129,134900,148170430,1168,1168,1168,1168,0
|
|
20241129,134800,148170430,1168,1168,1168,1168,1112
|
|
20241129,134700,146871614,1169,1169,1169,1169,0
|
|
20241129,134600,146871614,1169,1169,1170,1169,1108
|
|
20241129,134500,145575676,1170,1170,1170,1170,99
|
|
20241129,134400,145459846,1170,1170,1170,1170,0
|
|
20241129,134300,145459846,1170,1170,1170,1170,11
|
|
20241129,134200,145446976,1172,1172,1172,1172,0
|
|
20241129,134100,145446976,1172,1172,1172,1172,0
|
|
20241129,134000,145446976,1172,1172,1172,1172,0
|
|
20241129,133900,145446976,1172,1172,1172,1172,0
|
|
20241129,133800,145446976,1172,1172,1172,1172,0
|
|
20241129,133700,145446976,1172,1172,1172,1172,6
|
|
20241129,133600,145439944,1172,1171,1172,1171,112
|
|
20241129,133500,145308788,1170,1170,1170,1170,0
|
|
20241129,133400,145308788,1170,1170,1170,1170,1
|
|
20241129,133300,145307618,1170,1170,1170,1170,0
|
|
20241129,133200,145307618,1170,1170,1170,1170,0
|
|
20241129,133100,145307618,1170,1170,1170,1170,12
|
|
20241129,133000,145293578,1170,1169,1170,1169,3393
|
|
20241129,132900,141324562,1170,1170,1170,1170,0
|
|
20241129,132800,141324562,1170,1170,1170,1170,6
|
|
20241129,132700,141317542,1170,1170,1170,1170,8
|
|
20241129,132600,141308182,1169,1169,1169,1169,0
|
|
20241129,132500,141308182,1169,1169,1169,1169,600
|
|
20241129,132400,140606782,1169,1170,1170,1169,10
|
|
20241129,132300,140595084,1170,1169,1170,1169,709
|
|
20241129,132200,139766260,1169,1169,1169,1169,0
|
|
20241129,132100,139766260,1169,1169,1169,1169,0
|
|
20241129,132000,139766260,1169,1169,1169,1169,0
|
|
20241129,131900,139766260,1169,1169,1169,1169,0
|
|
20241129,131800,139766260,1169,1169,1169,1169,0
|
|
20241129,131700,139766260,1169,1169,1169,1169,0
|
|
20241129,131600,139766260,1169,1169,1169,1169,0
|
|
20241129,131500,139766260,1169,1169,1169,1169,0
|
|
20241129,131400,139766260,1169,1169,1169,1169,0
|
|
20241129,131300,139766260,1169,1169,1169,1169,0
|
|
20241129,131200,139766260,1169,1169,1169,1169,0
|
|
20241129,131100,139766260,1169,1169,1169,1169,0
|
|
20241129,131000,139766260,1169,1169,1169,1169,0
|
|
20241129,130900,139766260,1169,1169,1169,1169,563
|
|
20241129,130800,139108113,1167,1167,1167,1167,24
|
|
20241129,130700,139080105,1169,1169,1169,1169,10
|
|
20241129,130600,139068415,1169,1169,1169,1169,0
|
|
20241129,130500,139068415,1169,1169,1169,1169,0
|
|
20241129,130400,139068415,1169,1169,1169,1169,0
|
|
20241129,130300,139068415,1169,1169,1169,1169,0
|
|
20241129,130200,139068415,1169,1169,1169,1169,0
|
|
20241129,130100,139068415,1169,1169,1169,1169,0
|
|
20241129,130000,139068415,1169,1169,1169,1169,0
|
|
20241129,125900,139068415,1169,1169,1169,1169,0
|
|
20241129,125800,139068415,1169,1169,1169,1169,0
|
|
20241129,125700,139068415,1169,1169,1169,1169,0
|
|
20241129,125600,139068415,1169,1169,1169,1169,0
|
|
20241129,125500,139068415,1169,1169,1169,1169,0
|
|
20241129,125400,139068415,1169,1169,1169,1169,0
|
|
20241129,125300,139068415,1169,1169,1169,1169,0
|
|
20241129,125200,139068415,1169,1169,1169,1169,0
|
|
20241129,125100,139068415,1169,1169,1169,1169,0
|
|
20241129,125000,139068415,1169,1169,1169,1169,0
|
|
20241129,124900,139068415,1169,1169,1169,1169,0
|
|
20241129,124800,139068415,1169,1169,1169,1169,0
|
|
20241129,124700,139068415,1169,1169,1169,1169,10
|
|
20241129,124600,139056725,1169,1169,1169,1169,9
|
|
20241129,124500,139046204,1169,1169,1169,1169,0
|
|
20241129,124400,139046204,1169,1169,1169,1169,16
|
|
20241129,124300,139027500,1167,1167,1167,1167,0
|
|
20241129,124200,139027500,1167,1167,1167,1167,0
|
|
20241129,124100,139027500,1167,1167,1167,1167,0
|
|
20241129,124000,139027500,1167,1167,1167,1167,0
|
|
20241129,123900,139027500,1167,1167,1167,1167,0
|
|
20241129,123800,139027500,1167,1167,1167,1167,0
|
|
20241129,123700,139027500,1167,1167,1167,1167,0
|
|
20241129,123600,139027500,1167,1167,1167,1167,0
|
|
20241129,123500,139027500,1167,1167,1167,1167,0
|
|
20241129,123400,139027500,1167,1167,1167,1167,0
|
|
20241129,123300,139027500,1167,1167,1167,1167,0
|
|
20241129,123200,139027500,1167,1167,1167,1167,444
|
|
20241129,123100,138509352,1168,1168,1168,1168,10
|
|
20241129,123000,138497672,1168,1168,1168,1168,35
|
|
20241129,122900,138456792,1168,1166,1168,1165,1619
|
|
20241129,122800,136568956,1164,1164,1164,1164,0
|
|
20241129,122700,136568956,1164,1164,1164,1164,0
|
|
20241129,122600,136568956,1164,1164,1164,1164,0
|
|
20241129,122500,136568956,1164,1164,1164,1164,0
|
|
20241129,122400,136568956,1164,1164,1164,1164,0
|
|
20241129,122300,136568956,1164,1164,1164,1164,0
|
|
20241129,122200,136568956,1164,1164,1164,1164,0
|
|
20241129,122100,136568956,1164,1164,1164,1164,2
|
|
20241129,122000,136566628,1165,1165,1165,1165,0
|
|
20241129,121900,136566628,1165,1165,1165,1165,0
|
|
20241129,121800,136566628,1165,1165,1165,1165,0
|
|
20241129,121700,136566628,1165,1165,1165,1165,50
|
|
20241129,121600,136508378,1165,1165,1165,1165,0
|
|
20241129,121500,136508378,1165,1165,1165,1165,0
|
|
20241129,121400,136508378,1165,1165,1165,1165,0
|
|
20241129,121300,136508378,1165,1165,1165,1165,0
|
|
20241129,121200,136508378,1165,1165,1165,1165,0
|
|
20241129,121100,136508378,1165,1165,1165,1165,0
|
|
20241129,121000,136508378,1165,1165,1165,1165,744
|
|
20241129,120900,135641618,1164,1164,1164,1164,0
|
|
20241129,120800,135641618,1164,1164,1164,1164,0
|
|
20241129,120700,135641618,1164,1164,1164,1164,517
|
|
20241129,120600,135039830,1164,1164,1164,1164,0
|
|
20241129,120500,135039830,1164,1164,1164,1164,0
|
|
20241129,120400,135039830,1164,1164,1164,1164,80
|
|
20241129,120300,134946710,1164,1164,1164,1164,0
|
|
20241129,120200,134946710,1164,1164,1164,1164,10
|
|
20241129,120100,134935070,1161,1161,1161,1161,100
|
|
20241129,120000,134818970,1157,1157,1157,1157,0
|
|
20241129,115900,134818970,1157,1157,1157,1157,0
|
|
20241129,115800,134818970,1157,1157,1157,1157,0
|
|
20241129,115700,134818970,1157,1157,1157,1157,0
|
|
20241129,115600,134818970,1157,1157,1157,1157,0
|
|
20241129,115500,134818970,1157,1157,1157,1157,0
|
|
20241129,115400,134818970,1157,1157,1157,1157,0
|
|
20241129,115300,134818970,1157,1157,1157,1157,0
|
|
20241129,115200,134818970,1157,1157,1157,1157,0
|
|
20241129,115100,134818970,1157,1157,1157,1157,0
|
|
20241129,115000,134818970,1157,1157,1157,1157,0
|
|
20241129,114900,134818970,1157,1161,1161,1157,3764
|
|
20241129,114800,130456791,1160,1160,1160,1160,0
|
|
20241129,114700,130456791,1160,1161,1161,1160,4543
|
|
20241129,114600,125186885,1160,1160,1160,1160,0
|
|
20241129,114500,125186885,1160,1160,1160,1160,0
|
|
20241129,114400,125186885,1160,1160,1160,1160,0
|
|
20241129,114300,125186885,1160,1162,1162,1160,4815
|
|
20241129,114200,119599306,1162,1162,1162,1162,6
|
|
20241129,114100,119592334,1163,1163,1163,1163,0
|
|
20241129,114000,119592334,1163,1163,1163,1163,0
|
|
20241129,113900,119592334,1163,1163,1163,1163,0
|
|
20241129,113800,119592334,1163,1163,1163,1163,0
|
|
20241129,113700,119592334,1163,1164,1164,1163,2323
|
|
20241129,113600,116890476,1165,1165,1165,1165,2000
|
|
20241129,113500,114560476,1165,1165,1165,1165,0
|
|
20241129,113400,114560476,1165,1165,1165,1165,0
|
|
20241129,113300,114560476,1165,1165,1165,1165,0
|
|
20241129,113200,114560476,1165,1165,1165,1165,647
|
|
20241129,113100,113806721,1165,1165,1165,1165,0
|
|
20241129,113000,113806721,1165,1165,1165,1165,0
|
|
20241129,112900,113806721,1165,1165,1165,1165,0
|
|
20241129,112800,113806721,1165,1165,1165,1165,0
|
|
20241129,112700,113806721,1165,1165,1165,1165,0
|
|
20241129,112600,113806721,1165,1165,1165,1165,0
|
|
20241129,112500,113806721,1165,1165,1165,1165,0
|
|
20241129,112400,113806721,1165,1165,1165,1165,0
|
|
20241129,112300,113806721,1165,1165,1165,1165,0
|
|
20241129,112200,113806721,1165,1165,1165,1165,657
|
|
20241129,112100,113041316,1165,1165,1165,1165,0
|
|
20241129,112000,113041316,1165,1165,1165,1165,728
|
|
20241129,111900,112193196,1165,1165,1165,1165,6
|
|
20241129,111800,112186206,1168,1168,1168,1168,0
|
|
20241129,111700,112186206,1168,1168,1168,1168,27
|
|
20241129,111600,112154670,1169,1169,1169,1169,4
|
|
20241129,111500,112149994,1171,1171,1171,1171,0
|
|
20241129,111400,112149994,1171,1171,1171,1171,0
|
|
20241129,111300,112149994,1171,1171,1171,1171,0
|
|
20241129,111200,112149994,1171,1171,1171,1171,0
|
|
20241129,111100,112149994,1171,1171,1171,1171,0
|
|
20241129,111000,112149994,1171,1171,1171,1171,0
|
|
20241129,110900,112149994,1171,1171,1171,1171,2
|
|
20241129,110800,112147652,1164,1164,1164,1164,0
|
|
20241129,110700,112147652,1164,1164,1164,1164,0
|
|
20241129,110600,112147652,1164,1164,1164,1164,0
|
|
20241129,110500,112147652,1164,1171,1171,1164,944
|
|
20241129,110400,111048822,1163,1163,1163,1163,0
|
|
20241129,110300,111048822,1163,1163,1163,1163,0
|
|
20241129,110200,111048822,1163,1163,1163,1163,0
|
|
20241129,110100,111048822,1163,1163,1163,1163,0
|
|
20241129,110000,111048822,1163,1165,1165,1163,3189
|
|
20241129,105900,107333914,1166,1166,1166,1166,0
|
|
20241129,105800,107333914,1166,1167,1167,1166,94
|
|
20241129,105700,107224226,1167,1167,1167,1167,0
|
|
20241129,105600,107224226,1167,1167,1167,1167,0
|
|
20241129,105500,107224226,1167,1167,1167,1167,0
|
|
20241129,105400,107224226,1167,1167,1167,1167,10
|
|
20241129,105300,107212556,1167,1169,1169,1167,34
|
|
20241129,105200,107172848,1179,1176,1179,1176,1270
|
|
20241129,105100,105677929,1180,1180,1180,1180,0
|
|
20241129,105000,105677929,1180,1180,1180,1180,0
|
|
20241129,104900,105677929,1180,1180,1180,1180,0
|
|
20241129,104800,105677929,1180,1180,1180,1180,0
|
|
20241129,104700,105677929,1180,1180,1180,1180,609
|
|
20241129,104600,104959309,1179,1172,1179,1172,2149
|
|
20241129,104500,102430942,1170,1165,1170,1165,1257
|
|
20241129,104400,100960787,1165,1165,1165,1165,0
|
|
20241129,104300,100960787,1165,1165,1165,1165,0
|
|
20241129,104200,100960787,1165,1165,1165,1165,280
|
|
20241129,104100,100634587,1169,1169,1169,1169,19
|
|
20241129,104000,100612376,1165,1165,1165,1165,0
|
|
20241129,103900,100612376,1165,1165,1165,1165,0
|
|
20241129,103800,100612376,1165,1165,1165,1165,0
|
|
20241129,103700,100612376,1165,1165,1165,1165,0
|
|
20241129,103600,100612376,1165,1165,1165,1165,0
|
|
20241129,103500,100612376,1165,1165,1165,1165,0
|
|
20241129,103400,100612376,1165,1165,1165,1165,0
|
|
20241129,103300,100612376,1165,1165,1165,1165,0
|
|
20241129,103200,100612376,1165,1165,1165,1165,0
|
|
20241129,103100,100612376,1165,1165,1165,1165,0
|
|
20241129,103000,100612376,1165,1165,1165,1165,0
|
|
20241129,102900,100612376,1165,1165,1165,1165,1010
|
|
20241129,102800,99435726,1169,1169,1169,1169,80
|
|
20241129,102700,99342206,1169,1169,1169,1169,20
|
|
20241129,102600,99318826,1170,1168,1170,1168,1000
|
|
20241129,102500,98149670,1168,1168,1168,1168,0
|
|
20241129,102400,98149670,1168,1168,1168,1168,0
|
|
20241129,102300,98149670,1168,1163,1168,1160,340
|
|
20241129,102200,97754540,1169,1169,1169,1169,0
|
|
20241129,102100,97754540,1169,1169,1169,1169,0
|
|
20241129,102000,97754540,1169,1169,1169,1169,1
|
|
20241129,101900,97753371,1169,1165,1169,1165,1411
|
|
20241129,101800,96106881,1165,1160,1165,1160,880
|
|
20241129,101700,95085681,1160,1161,1161,1160,200
|
|
20241129,101600,94853581,1165,1165,1165,1165,0
|
|
20241129,101500,94853581,1165,1165,1165,1165,0
|
|
20241129,101400,94853581,1165,1165,1165,1165,0
|
|
20241129,101300,94853581,1165,1165,1165,1165,99
|
|
20241129,101200,94738246,1165,1165,1165,1165,97
|
|
20241129,101100,94625241,1158,1158,1158,1158,0
|
|
20241129,101000,94625241,1158,1162,1162,1158,4758
|
|
20241129,100900,89106705,1163,1163,1163,1163,362
|
|
20241129,100800,88685699,1163,1163,1163,1163,80
|
|
20241129,100700,88592659,1163,1163,1163,1163,0
|
|
20241129,100600,88592659,1163,1163,1163,1163,67
|
|
20241129,100500,88514738,1163,1163,1163,1163,0
|
|
20241129,100400,88514738,1163,1163,1163,1163,3
|
|
20241129,100300,88511249,1163,1164,1164,1162,1857
|
|
20241129,100200,86353072,1165,1165,1165,1165,0
|
|
20241129,100100,86353072,1165,1165,1165,1165,0
|
|
20241129,100000,86353072,1165,1165,1165,1165,100
|
|
20241129,095900,86236572,1165,1165,1165,1165,10
|
|
20241129,095800,86224922,1165,1165,1165,1165,81
|
|
20241129,095700,86130557,1163,1163,1163,1163,355
|
|
20241129,095600,85717692,1162,1162,1162,1162,5738
|
|
20241129,095500,79050136,1162,1162,1162,1162,10
|
|
20241129,095400,79038516,1162,1162,1162,1162,1646
|
|
20241129,095300,77125864,1163,1162,1163,1162,218
|
|
20241129,095200,76872467,1163,1163,1163,1163,1
|
|
20241129,095100,76871304,1163,1163,1163,1163,148
|
|
20241129,095000,76699180,1163,1163,1163,1163,131
|
|
20241129,094900,76546827,1164,1165,1165,1164,4175
|
|
20241129,094800,71685788,1169,1169,1169,1169,81
|
|
20241129,094700,71591099,1168,1168,1168,1168,735
|
|
20241129,094600,70732619,1168,1168,1168,1168,0
|
|
20241129,094500,70732619,1168,1168,1168,1166,2891
|
|
20241129,094400,67361066,1169,1169,1169,1169,101
|
|
20241129,094300,67242997,1169,1171,1171,1169,18084
|
|
20241129,094200,46094034,1176,1176,1176,1176,1
|
|
20241129,094100,46092858,1176,1176,1176,1176,10
|
|
20241129,094000,46081098,1170,1176,1176,1170,200
|
|
20241129,093900,45846498,1176,1176,1176,1176,1
|
|
20241129,093800,45845322,1170,1176,1176,1170,102
|
|
20241129,093700,45725976,1175,1170,1175,1170,819
|
|
20241129,093600,44767246,1170,1170,1170,1170,254
|
|
20241129,093500,44470066,1170,1171,1171,1170,745
|
|
20241129,093400,43598256,1170,1170,1170,1170,0
|
|
20241129,093300,43598256,1170,1172,1172,1170,400
|
|
20241129,093200,43130077,1177,1177,1177,1177,2
|
|
20241129,093100,43127723,1174,1174,1174,1174,757
|
|
20241129,093000,42239005,1173,1173,1173,1173,148
|
|
20241129,092900,42065401,1169,1169,1169,1169,0
|
|
20241129,092800,42065401,1169,1169,1169,1169,0
|
|
20241129,092700,42065401,1169,1169,1169,1169,0
|
|
20241129,092600,42065401,1169,1170,1170,1169,200
|
|
20241129,092500,41831591,1169,1170,1170,1169,2592
|
|
20241129,092400,38800401,1170,1170,1170,1170,3489
|
|
20241129,092300,34718271,1170,1172,1172,1170,491
|
|
20241129,092200,34143123,1172,1172,1172,1172,0
|
|
20241129,092100,34143123,1172,1169,1172,1169,641
|
|
20241129,092000,33393371,1173,1172,1173,1169,3784
|
|
20241129,091900,28966368,1173,1173,1173,1173,20
|
|
20241129,091800,28942908,1170,1170,1170,1170,0
|
|
20241129,091700,28942908,1170,1170,1170,1170,209
|
|
20241129,091600,28698378,1177,1177,1177,1177,0
|
|
20241129,091500,28698378,1177,1175,1177,1170,11903
|
|
20241129,091400,14738943,1183,1183,1183,1183,1
|
|
20241129,091300,14737760,1177,1177,1177,1177,400
|
|
20241129,091200,14266960,1177,1177,1177,1177,12
|
|
20241129,091100,14252836,1177,1177,1177,1177,200
|
|
20241129,091000,14017436,1178,1179,1179,1178,900
|
|
20241129,090900,12957036,1180,1180,1180,1180,401
|
|
20241129,090800,12483856,1185,1185,1185,1185,5
|
|
20241129,090700,12477931,1185,1185,1185,1185,80
|
|
20241129,090600,12383131,1185,1185,1185,1185,0
|
|
20241129,090500,12383131,1185,1185,1185,1185,20
|
|
20241129,090400,12359431,1185,1185,1185,1185,100
|
|
20241129,090300,12240931,1177,1181,1181,1177,10201
|
|
20241129,090200,228726,1179,1179,1179,1179,0
|
|
20241129,090100,228726,1179,1179,1179,1179,0
|
|
20241129,090000,228726,1179,1179,1179,1179,194
|