606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,190300,181045391,1149,1149,1149,1149,3158
|
|
20241119,190200,181045391,1149,1149,1149,1149,0
|
|
20241119,190100,181045391,1149,1149,1149,1149,0
|
|
20241119,190000,181045391,1149,1149,1149,1149,0
|
|
20241119,185900,181045391,1149,1149,1149,1149,0
|
|
20241119,185800,181045391,1149,1149,1149,1149,0
|
|
20241119,185700,181045391,1149,1149,1149,1149,0
|
|
20241119,185600,181045391,1149,1149,1149,1149,0
|
|
20241119,185500,181045391,1149,1149,1149,1149,0
|
|
20241119,185400,181045391,1149,1149,1149,1149,0
|
|
20241119,185300,181045391,1149,1149,1149,1149,0
|
|
20241119,185200,181045391,1149,1149,1149,1149,0
|
|
20241119,185100,181045391,1149,1149,1149,1149,0
|
|
20241119,185000,181045391,1149,1149,1149,1149,0
|
|
20241119,184900,181045391,1149,1149,1149,1149,0
|
|
20241119,184800,181045391,1149,1149,1149,1149,0
|
|
20241119,184700,181045391,1149,1149,1149,1149,0
|
|
20241119,184600,181045391,1149,1149,1149,1149,0
|
|
20241119,184500,181045391,1149,1149,1149,1149,0
|
|
20241119,184400,181045391,1149,1149,1149,1149,0
|
|
20241119,184300,181045391,1149,1149,1149,1149,0
|
|
20241119,184200,181045391,1149,1149,1149,1149,0
|
|
20241119,184100,181045391,1149,1149,1149,1149,0
|
|
20241119,184000,181045391,1149,1149,1149,1149,0
|
|
20241119,183900,181045391,1149,1149,1149,1149,0
|
|
20241119,183800,181045391,1149,1149,1149,1149,0
|
|
20241119,183700,181045391,1149,1149,1149,1149,0
|
|
20241119,183600,181045391,1149,1149,1149,1149,0
|
|
20241119,183500,181045391,1149,1149,1149,1149,0
|
|
20241119,183400,181045391,1149,1149,1149,1149,0
|
|
20241119,183300,181045391,1149,1149,1149,1149,3158
|
|
20241119,183200,181045391,1149,1149,1149,1149,0
|
|
20241119,183100,181045391,1149,1149,1149,1149,0
|
|
20241119,183000,181045391,1149,1149,1149,1149,0
|
|
20241119,182900,181045391,1149,1149,1149,1149,0
|
|
20241119,182800,181045391,1149,1149,1149,1149,0
|
|
20241119,182700,181045391,1149,1149,1149,1149,0
|
|
20241119,182600,181045391,1149,1149,1149,1149,0
|
|
20241119,182500,181045391,1149,1149,1149,1149,0
|
|
20241119,182400,181045391,1149,1149,1149,1149,0
|
|
20241119,182300,181045391,1149,1149,1149,1149,0
|
|
20241119,182200,181045391,1149,1149,1149,1149,0
|
|
20241119,182100,181045391,1149,1149,1149,1149,0
|
|
20241119,182000,181045391,1149,1149,1149,1149,0
|
|
20241119,181900,181045391,1149,1149,1149,1149,0
|
|
20241119,181800,181045391,1149,1149,1149,1149,0
|
|
20241119,181700,181045391,1149,1149,1149,1149,0
|
|
20241119,181600,181045391,1149,1149,1149,1149,0
|
|
20241119,181500,181045391,1149,1149,1149,1149,0
|
|
20241119,181400,181045391,1149,1149,1149,1149,0
|
|
20241119,181300,181045391,1149,1149,1149,1149,0
|
|
20241119,181200,181045391,1149,1149,1149,1149,0
|
|
20241119,181100,181045391,1149,1149,1149,1149,0
|
|
20241119,181000,181045391,1149,1149,1149,1149,0
|
|
20241119,180900,181045391,1149,1149,1149,1149,0
|
|
20241119,180800,181045391,1149,1149,1149,1149,0
|
|
20241119,180700,181045391,1149,1149,1149,1149,0
|
|
20241119,180600,181045391,1149,1149,1149,1149,0
|
|
20241119,180500,181045391,1149,1149,1149,1149,0
|
|
20241119,180400,181045391,1149,1149,1149,1149,0
|
|
20241119,180300,181045391,1149,1149,1149,1149,3158
|
|
20241119,180200,181045391,1149,1149,1149,1149,0
|
|
20241119,180100,181045391,1149,1149,1149,1149,0
|
|
20241119,180000,181045391,1149,1149,1149,1149,0
|
|
20241119,175900,181045391,1149,1149,1149,1149,0
|
|
20241119,175800,181045391,1149,1149,1149,1149,0
|
|
20241119,175700,181045391,1149,1149,1149,1149,0
|
|
20241119,175600,181045391,1149,1149,1149,1149,0
|
|
20241119,175500,181045391,1149,1149,1149,1149,0
|
|
20241119,175400,181045391,1149,1149,1149,1149,0
|
|
20241119,175300,181045391,1149,1149,1149,1149,0
|
|
20241119,175200,181045391,1149,1149,1149,1149,0
|
|
20241119,175100,181045391,1149,1149,1149,1149,0
|
|
20241119,175000,181045391,1149,1149,1149,1149,0
|
|
20241119,174900,181045391,1149,1149,1149,1149,0
|
|
20241119,174800,181045391,1149,1149,1149,1149,0
|
|
20241119,174700,181045391,1149,1149,1149,1149,0
|
|
20241119,174600,181045391,1149,1149,1149,1149,0
|
|
20241119,174500,181045391,1149,1149,1149,1149,0
|
|
20241119,174400,181045391,1149,1149,1149,1149,0
|
|
20241119,174300,181045391,1149,1149,1149,1149,0
|
|
20241119,174200,181045391,1149,1149,1149,1149,0
|
|
20241119,174100,181045391,1149,1149,1149,1149,0
|
|
20241119,174000,181045391,1149,1149,1149,1149,0
|
|
20241119,173900,181045391,1149,1149,1149,1149,0
|
|
20241119,173800,181045391,1149,1149,1149,1149,0
|
|
20241119,173700,181045391,1149,1149,1149,1149,0
|
|
20241119,173600,181045391,1149,1149,1149,1149,0
|
|
20241119,173500,181045391,1149,1149,1149,1149,0
|
|
20241119,173400,181045391,1149,1149,1149,1149,0
|
|
20241119,173300,181045391,1149,1149,1149,1149,3158
|
|
20241119,173200,181045391,1149,1149,1149,1149,0
|
|
20241119,173100,181045391,1149,1149,1149,1149,0
|
|
20241119,173000,181045391,1149,1149,1149,1149,0
|
|
20241119,172900,181045391,1149,1149,1149,1149,0
|
|
20241119,172800,181045391,1149,1149,1149,1149,0
|
|
20241119,172700,181045391,1149,1149,1149,1149,0
|
|
20241119,172600,181045391,1149,1149,1149,1149,0
|
|
20241119,172500,181045391,1149,1149,1149,1149,0
|
|
20241119,172400,181045391,1149,1149,1149,1149,0
|
|
20241119,172300,181045391,1149,1149,1149,1149,0
|
|
20241119,172200,181045391,1149,1149,1149,1149,0
|
|
20241119,172100,181045391,1149,1149,1149,1149,0
|
|
20241119,172000,181045391,1149,1149,1149,1149,0
|
|
20241119,171900,181045391,1149,1149,1149,1149,0
|
|
20241119,171800,181045391,1149,1149,1149,1149,0
|
|
20241119,171700,181045391,1149,1149,1149,1149,0
|
|
20241119,171600,181045391,1149,1149,1149,1149,0
|
|
20241119,171500,181045391,1149,1149,1149,1149,0
|
|
20241119,171400,181045391,1149,1149,1149,1149,0
|
|
20241119,171300,181045391,1149,1149,1149,1149,0
|
|
20241119,171200,181045391,1149,1149,1149,1149,0
|
|
20241119,171100,181045391,1149,1149,1149,1149,0
|
|
20241119,171000,181045391,1149,1149,1149,1149,0
|
|
20241119,170900,181045391,1149,1149,1149,1149,0
|
|
20241119,170800,181045391,1149,1149,1149,1149,0
|
|
20241119,170700,181045391,1149,1149,1149,1149,0
|
|
20241119,170600,181045391,1149,1149,1149,1149,0
|
|
20241119,170500,181045391,1149,1149,1149,1149,0
|
|
20241119,170400,181045391,1149,1149,1149,1149,0
|
|
20241119,170300,181045391,1149,1149,1149,1149,3158
|
|
20241119,170200,181045391,1149,1149,1149,1149,0
|
|
20241119,170100,181045391,1149,1149,1149,1149,0
|
|
20241119,170000,181045391,1149,1149,1149,1149,0
|
|
20241119,165900,181045391,1149,1149,1149,1149,0
|
|
20241119,165800,181045391,1149,1149,1149,1149,0
|
|
20241119,165700,181045391,1149,1149,1149,1149,0
|
|
20241119,165600,181045391,1149,1149,1149,1149,0
|
|
20241119,165500,181045391,1149,1149,1149,1149,0
|
|
20241119,165400,181045391,1149,1149,1149,1149,0
|
|
20241119,165300,181045391,1149,1149,1149,1149,0
|
|
20241119,165200,181045391,1149,1149,1149,1149,0
|
|
20241119,165100,181045391,1149,1149,1149,1149,0
|
|
20241119,165000,181045391,1149,1149,1149,1149,0
|
|
20241119,164900,181045391,1149,1149,1149,1149,0
|
|
20241119,164800,181045391,1149,1149,1149,1149,0
|
|
20241119,164700,181045391,1149,1149,1149,1149,0
|
|
20241119,164600,181045391,1149,1149,1149,1149,0
|
|
20241119,164500,181045391,1149,1149,1149,1149,0
|
|
20241119,164400,181045391,1149,1149,1149,1149,0
|
|
20241119,164300,181045391,1149,1149,1149,1149,0
|
|
20241119,164200,181045391,1149,1149,1149,1149,0
|
|
20241119,164100,181045391,1149,1149,1149,1149,0
|
|
20241119,164000,181045391,1149,1149,1149,1149,0
|
|
20241119,163900,181045391,1149,1149,1149,1149,0
|
|
20241119,163800,181045391,1149,1149,1149,1149,0
|
|
20241119,163700,181045391,1149,1149,1149,1149,0
|
|
20241119,163600,181045391,1149,1149,1149,1149,0
|
|
20241119,163500,181045391,1149,1149,1149,1149,0
|
|
20241119,163400,181045391,1149,1149,1149,1149,0
|
|
20241119,163300,181045391,1149,1149,1149,1149,3158
|
|
20241119,163200,181045391,1149,1149,1149,1149,0
|
|
20241119,163100,181045391,1149,1149,1149,1149,0
|
|
20241119,163000,181045391,1149,1149,1149,1149,0
|
|
20241119,162900,181045391,1149,1149,1149,1149,0
|
|
20241119,162800,181045391,1149,1149,1149,1149,0
|
|
20241119,162700,181045391,1149,1149,1149,1149,0
|
|
20241119,162600,181045391,1149,1149,1149,1149,0
|
|
20241119,162500,181045391,1149,1149,1149,1149,0
|
|
20241119,162400,181045391,1149,1149,1149,1149,0
|
|
20241119,162300,181045391,1149,1149,1149,1149,0
|
|
20241119,162200,181045391,1149,1149,1149,1149,0
|
|
20241119,162100,181045391,1149,1149,1149,1149,0
|
|
20241119,162000,181045391,1149,1149,1149,1149,0
|
|
20241119,161900,181045391,1149,1149,1149,1149,0
|
|
20241119,161800,181045391,1149,1149,1149,1149,0
|
|
20241119,161700,181045391,1149,1149,1149,1149,0
|
|
20241119,161600,181045391,1149,1149,1149,1149,0
|
|
20241119,161500,181045391,1149,1149,1149,1149,0
|
|
20241119,161400,181045391,1149,1149,1149,1149,0
|
|
20241119,161300,181045391,1149,1149,1149,1149,0
|
|
20241119,161200,181045391,1149,1149,1149,1149,0
|
|
20241119,161100,181045391,1149,1149,1149,1149,0
|
|
20241119,161000,181045391,1149,1149,1149,1149,0
|
|
20241119,160900,181045391,1149,1149,1149,1149,0
|
|
20241119,160800,181045391,1149,1149,1149,1149,0
|
|
20241119,160700,181045391,1149,1149,1149,1149,0
|
|
20241119,160600,181045391,1149,1149,1149,1149,0
|
|
20241119,160500,181045391,1149,1149,1149,1149,0
|
|
20241119,160400,181045391,1149,1149,1149,1149,0
|
|
20241119,160300,181045391,1149,1149,1149,1149,3158
|
|
20241119,160200,181045391,1149,1149,1149,1149,0
|
|
20241119,160100,181045391,1149,1149,1149,1149,0
|
|
20241119,160000,181045391,1149,1149,1149,1149,0
|
|
20241119,155900,181045391,1149,1149,1149,1149,0
|
|
20241119,155800,181045391,1149,1149,1149,1149,0
|
|
20241119,155700,181045391,1149,1149,1149,1149,0
|
|
20241119,155600,181045391,1149,1149,1149,1149,0
|
|
20241119,155500,181045391,1149,1149,1149,1149,0
|
|
20241119,155400,181045391,1149,1149,1149,1149,0
|
|
20241119,155300,181045391,1149,1149,1149,1149,0
|
|
20241119,155200,181045391,1149,1149,1149,1149,0
|
|
20241119,155100,181045391,1149,1149,1149,1149,0
|
|
20241119,155000,181045391,1149,1149,1149,1149,0
|
|
20241119,154900,181045391,1149,1149,1149,1149,0
|
|
20241119,154800,181045391,1149,1149,1149,1149,0
|
|
20241119,154700,181045391,1149,1149,1149,1149,0
|
|
20241119,154600,181045391,1149,1149,1149,1149,0
|
|
20241119,154500,181045391,1149,1149,1149,1149,0
|
|
20241119,154400,181045391,1149,1149,1149,1149,0
|
|
20241119,154300,181045391,1149,1149,1149,1149,0
|
|
20241119,154200,181045391,1149,1149,1149,1149,0
|
|
20241119,154100,181045391,1149,1149,1149,1149,0
|
|
20241119,154000,181045391,1149,1149,1149,1149,0
|
|
20241119,153900,181045391,1149,1149,1149,1149,0
|
|
20241119,153800,181045391,1149,1149,1149,1149,0
|
|
20241119,153700,181045391,1149,1149,1149,1149,0
|
|
20241119,153600,181045391,1149,1149,1149,1149,0
|
|
20241119,153500,181045391,1149,1149,1149,1149,0
|
|
20241119,153400,181045391,1149,1149,1149,1149,0
|
|
20241119,153300,181045391,1149,1149,1149,1149,3158
|
|
20241119,153200,181045391,1149,1149,1149,1149,0
|
|
20241119,153100,181045391,1149,1149,1149,1149,0
|
|
20241119,153000,181045391,1149,1149,1149,1149,3158
|
|
20241119,152900,177416849,1145,1145,1145,1145,0
|
|
20241119,152800,177416849,1145,1145,1145,1145,0
|
|
20241119,152700,177416849,1145,1145,1145,1145,0
|
|
20241119,152600,177416849,1145,1145,1145,1145,0
|
|
20241119,152500,177416849,1145,1145,1145,1145,0
|
|
20241119,152400,177416849,1145,1145,1145,1145,0
|
|
20241119,152300,177416849,1145,1145,1145,1145,0
|
|
20241119,152200,177416849,1145,1145,1145,1145,0
|
|
20241119,152100,177416849,1145,1145,1145,1145,0
|
|
20241119,152000,177416849,1145,1145,1145,1145,0
|
|
20241119,151900,177416849,1145,1142,1146,1140,3738
|
|
20241119,151800,173149186,1142,1142,1142,1142,12
|
|
20241119,151700,173135482,1142,1142,1142,1142,72
|
|
20241119,151600,173053258,1142,1144,1144,1142,279
|
|
20241119,151500,172734570,1145,1145,1145,1145,101
|
|
20241119,151400,172618925,1146,1146,1146,1146,44
|
|
20241119,151300,172568501,1146,1146,1146,1146,10
|
|
20241119,151200,172557041,1146,1146,1146,1146,0
|
|
20241119,151100,172557041,1146,1146,1146,1146,0
|
|
20241119,151000,172557041,1146,1146,1146,1146,0
|
|
20241119,150900,172557041,1146,1146,1146,1146,0
|
|
20241119,150800,172557041,1146,1146,1146,1146,0
|
|
20241119,150700,172557041,1146,1146,1146,1146,1
|
|
20241119,150600,172555895,1139,1139,1139,1139,0
|
|
20241119,150500,172555895,1139,1141,1141,1139,10000
|
|
20241119,150400,161154326,1141,1142,1142,1141,2000
|
|
20241119,150300,158871691,1141,1141,1141,1141,0
|
|
20241119,150200,158871691,1141,1147,1147,1141,2534
|
|
20241119,150100,155977573,1147,1147,1147,1147,138
|
|
20241119,150000,155819287,1147,1147,1147,1147,324
|
|
20241119,145900,155447659,1146,1146,1146,1146,29
|
|
20241119,145800,155414425,1146,1147,1147,1146,271
|
|
20241119,145700,155103589,1147,1145,1147,1145,349
|
|
20241119,145600,154703806,1145,1144,1145,1144,254
|
|
20241119,145500,154412977,1144,1144,1144,1141,242
|
|
20241119,145400,154136189,1141,1141,1141,1141,0
|
|
20241119,145300,154136189,1141,1141,1141,1141,350
|
|
20241119,145200,153736839,1140,1142,1142,1140,2681
|
|
20241119,145100,150677724,1143,1141,1143,1141,166
|
|
20241119,145000,150488118,1142,1142,1142,1142,109
|
|
20241119,144900,150363640,1142,1142,1142,1142,0
|
|
20241119,144800,150363640,1142,1142,1142,1142,10
|
|
20241119,144700,150352220,1144,1144,1144,1144,0
|
|
20241119,144600,150352220,1144,1144,1144,1144,1
|
|
20241119,144500,150351076,1142,1142,1142,1142,187
|
|
20241119,144400,150137522,1142,1142,1142,1142,813
|
|
20241119,144300,149209076,1144,1144,1144,1144,0
|
|
20241119,144200,149209076,1144,1144,1144,1144,0
|
|
20241119,144100,149209076,1144,1144,1144,1144,52
|
|
20241119,144000,149149588,1144,1144,1144,1144,55
|
|
20241119,143900,149086668,1143,1143,1143,1143,100
|
|
20241119,143800,148972368,1141,1141,1141,1141,0
|
|
20241119,143700,148972368,1141,1141,1141,1141,0
|
|
20241119,143600,148972368,1141,1141,1141,1141,0
|
|
20241119,143500,148972368,1141,1141,1141,1141,642
|
|
20241119,143400,148239846,1141,1141,1141,1141,216
|
|
20241119,143300,147993390,1142,1142,1142,1142,9
|
|
20241119,143200,147983112,1142,1142,1142,1142,0
|
|
20241119,143100,147983112,1142,1142,1142,1142,29
|
|
20241119,143000,147949994,1142,1142,1142,1142,133
|
|
20241119,142900,147798108,1142,1142,1142,1142,0
|
|
20241119,142800,147798108,1142,1142,1142,1142,0
|
|
20241119,142700,147798108,1142,1142,1142,1142,1000
|
|
20241119,142600,146656108,1142,1142,1142,1142,0
|
|
20241119,142500,146656108,1142,1142,1142,1142,5
|
|
20241119,142400,146650398,1142,1142,1142,1142,0
|
|
20241119,142300,146650398,1142,1142,1142,1137,893
|
|
20241119,142200,145632635,1142,1142,1142,1142,74
|
|
20241119,142100,145548127,1142,1142,1142,1142,65
|
|
20241119,142000,145473897,1142,1142,1142,1142,8
|
|
20241119,141900,145464761,1141,1142,1142,1141,51
|
|
20241119,141800,145406524,1142,1142,1142,1142,0
|
|
20241119,141700,145406524,1142,1142,1142,1142,72
|
|
20241119,141600,145324300,1145,1145,1145,1145,0
|
|
20241119,141500,145324300,1145,1145,1145,1145,0
|
|
20241119,141400,145324300,1145,1145,1145,1145,0
|
|
20241119,141300,145324300,1145,1145,1145,1145,0
|
|
20241119,141200,145324300,1145,1145,1145,1145,0
|
|
20241119,141100,145324300,1145,1145,1145,1145,1
|
|
20241119,141000,145323155,1145,1145,1145,1145,0
|
|
20241119,140900,145323155,1145,1145,1145,1145,0
|
|
20241119,140800,145323155,1145,1145,1145,1145,0
|
|
20241119,140700,145323155,1145,1145,1145,1145,0
|
|
20241119,140600,145323155,1145,1145,1145,1145,0
|
|
20241119,140500,145323155,1145,1145,1145,1145,1
|
|
20241119,140400,145322010,1137,1144,1144,1137,10083
|
|
20241119,140300,133848868,1140,1140,1140,1140,0
|
|
20241119,140200,133848868,1140,1140,1140,1140,0
|
|
20241119,140100,133848868,1140,1140,1140,1140,0
|
|
20241119,140000,133848868,1140,1145,1145,1140,281
|
|
20241119,135900,133527453,1140,1143,1143,1140,10000
|
|
20241119,135800,122115934,1144,1144,1144,1144,270
|
|
20241119,135700,121807054,1145,1145,1145,1145,0
|
|
20241119,135600,121807054,1145,1145,1145,1145,0
|
|
20241119,135500,121807054,1145,1145,1145,1145,9
|
|
20241119,135400,121796749,1145,1145,1145,1145,9
|
|
20241119,135300,121786444,1145,1145,1145,1145,0
|
|
20241119,135200,121786444,1145,1145,1145,1145,10
|
|
20241119,135100,121774994,1145,1145,1145,1145,0
|
|
20241119,135000,121774994,1145,1145,1145,1145,0
|
|
20241119,134900,121774994,1145,1145,1145,1145,0
|
|
20241119,134800,121774994,1145,1145,1145,1145,0
|
|
20241119,134700,121774994,1145,1145,1145,1145,0
|
|
20241119,134600,121774994,1145,1145,1145,1145,0
|
|
20241119,134500,121774994,1145,1145,1145,1145,0
|
|
20241119,134400,121774994,1145,1144,1145,1144,159
|
|
20241119,134300,121593039,1144,1144,1144,1144,279
|
|
20241119,134200,121273863,1145,1145,1145,1145,12
|
|
20241119,134100,121260123,1146,1146,1146,1146,1
|
|
20241119,134000,121258977,1146,1147,1147,1146,164
|
|
20241119,133900,121070949,1147,1147,1147,1147,14
|
|
20241119,133800,121054891,1147,1146,1147,1146,57
|
|
20241119,133700,120989513,1146,1146,1146,1146,20
|
|
20241119,133600,120966593,1146,1146,1146,1146,0
|
|
20241119,133500,120966593,1146,1144,1146,1144,4
|
|
20241119,133400,120962013,1144,1144,1144,1144,0
|
|
20241119,133300,120962013,1144,1144,1144,1144,0
|
|
20241119,133200,120962013,1144,1144,1144,1144,0
|
|
20241119,133100,120962013,1144,1144,1144,1144,0
|
|
20241119,133000,120962013,1144,1144,1144,1144,0
|
|
20241119,132900,120962013,1144,1144,1144,1144,0
|
|
20241119,132800,120962013,1144,1145,1145,1144,98
|
|
20241119,132700,120849889,1146,1146,1146,1146,143
|
|
20241119,132600,120686011,1146,1146,1146,1146,100
|
|
20241119,132500,120571411,1146,1146,1146,1146,121
|
|
20241119,132400,120432745,1146,1146,1146,1146,807
|
|
20241119,132300,119507923,1145,1145,1145,1145,50
|
|
20241119,132200,119450673,1146,1146,1146,1146,0
|
|
20241119,132100,119450673,1146,1146,1146,1146,0
|
|
20241119,132000,119450673,1146,1146,1146,1146,5
|
|
20241119,131900,119444943,1146,1146,1146,1146,39
|
|
20241119,131800,119400249,1145,1145,1145,1145,0
|
|
20241119,131700,119400249,1145,1145,1145,1145,0
|
|
20241119,131600,119400249,1145,1145,1145,1145,1100
|
|
20241119,131500,118140749,1145,1145,1145,1145,0
|
|
20241119,131400,118140749,1145,1145,1145,1145,0
|
|
20241119,131300,118140749,1145,1145,1145,1145,0
|
|
20241119,131200,118140749,1145,1145,1145,1145,0
|
|
20241119,131100,118140749,1145,1145,1145,1145,3
|
|
20241119,131000,118137314,1145,1145,1145,1145,0
|
|
20241119,130900,118137314,1145,1145,1145,1144,145
|
|
20241119,130800,117971344,1145,1145,1145,1145,300
|
|
20241119,130700,117627844,1145,1145,1145,1145,178
|
|
20241119,130600,117424034,1145,1145,1145,1145,178
|
|
20241119,130500,117220224,1145,1145,1145,1145,157
|
|
20241119,130400,117040459,1144,1144,1144,1144,120
|
|
20241119,130300,116903179,1145,1145,1145,1145,9
|
|
20241119,130200,116892874,1145,1145,1145,1145,60
|
|
20241119,130100,116824174,1145,1145,1145,1145,9
|
|
20241119,130000,116813869,1145,1144,1145,1144,1664
|
|
20241119,125900,114910194,1143,1142,1143,1142,605
|
|
20241119,125800,114218779,1142,1142,1142,1142,31
|
|
20241119,125700,114183377,1143,1143,1143,1143,0
|
|
20241119,125600,114183377,1143,1143,1143,1143,0
|
|
20241119,125500,114183377,1143,1143,1143,1143,0
|
|
20241119,125400,114183377,1143,1143,1143,1143,69
|
|
20241119,125300,114104510,1143,1143,1143,1143,127
|
|
20241119,125200,113959349,1142,1142,1143,1142,106
|
|
20241119,125100,113838287,1143,1143,1143,1143,20
|
|
20241119,125000,113815427,1143,1143,1143,1143,9
|
|
20241119,124900,113805140,1143,1143,1143,1143,61
|
|
20241119,124800,113735417,1143,1143,1143,1143,60
|
|
20241119,124700,113666837,1142,1142,1142,1142,0
|
|
20241119,124600,113666837,1142,1143,1143,1142,81
|
|
20241119,124500,113574274,1143,1143,1143,1143,0
|
|
20241119,124400,113574274,1143,1143,1143,1143,1
|
|
20241119,124300,113573131,1143,1143,1143,1143,0
|
|
20241119,124200,113573131,1143,1143,1143,1143,6
|
|
20241119,124100,113566273,1143,1143,1143,1143,0
|
|
20241119,124000,113566273,1143,1143,1143,1143,0
|
|
20241119,123900,113566273,1143,1143,1143,1143,0
|
|
20241119,123800,113566273,1143,1143,1143,1143,61
|
|
20241119,123700,113496550,1142,1142,1142,1142,3241
|
|
20241119,123600,109795328,1142,1142,1142,1142,1374
|
|
20241119,123500,108226220,1142,1142,1142,1142,66
|
|
20241119,123400,108150848,1143,1143,1143,1143,60
|
|
20241119,123300,108082268,1144,1144,1144,1144,50
|
|
20241119,123200,108025068,1143,1143,1143,1143,50
|
|
20241119,123100,107967918,1143,1143,1143,1143,5
|
|
20241119,123000,107962203,1143,1143,1143,1143,0
|
|
20241119,122900,107962203,1143,1141,1143,1141,3450
|
|
20241119,122800,104022792,1141,1141,1141,1141,0
|
|
20241119,122700,104022792,1141,1140,1141,1140,3308
|
|
20241119,122600,100251341,1140,1140,1140,1140,0
|
|
20241119,122500,100251341,1140,1137,1140,1137,1855
|
|
20241119,122400,98141777,1137,1138,1138,1137,330
|
|
20241119,122300,97766547,1137,1137,1137,1137,0
|
|
20241119,122200,97766547,1137,1137,1137,1137,0
|
|
20241119,122100,97766547,1137,1137,1137,1137,0
|
|
20241119,122000,97766547,1137,1137,1137,1137,0
|
|
20241119,121900,97766547,1137,1137,1137,1137,0
|
|
20241119,121800,97766547,1137,1138,1138,1137,66
|
|
20241119,121700,97691448,1139,1139,1139,1139,1
|
|
20241119,121600,97690309,1139,1139,1139,1139,0
|
|
20241119,121500,97690309,1139,1139,1139,1139,1
|
|
20241119,121400,97689170,1137,1137,1137,1137,0
|
|
20241119,121300,97689170,1137,1137,1137,1137,0
|
|
20241119,121200,97689170,1137,1138,1138,1137,9
|
|
20241119,121100,97678935,1140,1140,1140,1140,0
|
|
20241119,121000,97678935,1140,1140,1140,1140,0
|
|
20241119,120900,97678935,1140,1140,1140,1140,0
|
|
20241119,120800,97678935,1140,1140,1140,1140,0
|
|
20241119,120700,97678935,1140,1140,1140,1140,0
|
|
20241119,120600,97678935,1140,1139,1140,1139,470
|
|
20241119,120500,97143558,1139,1137,1139,1137,57
|
|
20241119,120400,97078725,1136,1136,1136,1136,0
|
|
20241119,120300,97078725,1136,1136,1136,1136,0
|
|
20241119,120200,97078725,1136,1136,1136,1136,0
|
|
20241119,120100,97078725,1136,1138,1138,1136,67
|
|
20241119,120000,97002533,1141,1138,1141,1138,884
|
|
20241119,115900,95996262,1138,1138,1138,1138,0
|
|
20241119,115800,95996262,1138,1138,1138,1138,0
|
|
20241119,115700,95996262,1138,1138,1138,1138,0
|
|
20241119,115600,95996262,1138,1138,1138,1138,0
|
|
20241119,115500,95996262,1138,1138,1138,1138,5
|
|
20241119,115400,95990572,1138,1138,1138,1138,6
|
|
20241119,115300,95983744,1137,1137,1137,1137,0
|
|
20241119,115200,95983744,1137,1137,1137,1137,0
|
|
20241119,115100,95983744,1137,1137,1137,1137,0
|
|
20241119,115000,95983744,1137,1137,1137,1137,0
|
|
20241119,114900,95983744,1137,1137,1137,1137,0
|
|
20241119,114800,95983744,1137,1138,1138,1137,15
|
|
20241119,114700,95966684,1138,1138,1138,1138,0
|
|
20241119,114600,95966684,1138,1138,1138,1138,0
|
|
20241119,114500,95966684,1138,1138,1138,1138,3
|
|
20241119,114400,95963270,1138,1138,1141,1135,97
|
|
20241119,114300,95852953,1138,1138,1138,1138,10
|
|
20241119,114200,95841573,1139,1139,1139,1139,0
|
|
20241119,114100,95841573,1139,1141,1141,1139,5
|
|
20241119,114000,95835872,1138,1138,1138,1138,21
|
|
20241119,113900,95811974,1137,1137,1137,1137,0
|
|
20241119,113800,95811974,1137,1137,1137,1137,0
|
|
20241119,113700,95811974,1137,1137,1137,1137,0
|
|
20241119,113600,95811974,1137,1137,1137,1137,19
|
|
20241119,113500,95790371,1141,1139,1141,1139,6
|
|
20241119,113400,95783535,1141,1137,1141,1135,1765
|
|
20241119,113300,93778806,1140,1140,1140,1140,18
|
|
20241119,113200,93758286,1141,1141,1141,1141,0
|
|
20241119,113100,93758286,1141,1141,1141,1141,0
|
|
20241119,113000,93758286,1141,1141,1141,1141,0
|
|
20241119,112900,93758286,1141,1140,1141,1140,20
|
|
20241119,112800,93735467,1136,1136,1136,1136,0
|
|
20241119,112700,93735467,1136,1138,1138,1136,67
|
|
20241119,112600,93659334,1138,1140,1140,1138,70
|
|
20241119,112500,93579560,1141,1141,1141,1141,0
|
|
20241119,112400,93579560,1141,1141,1141,1141,0
|
|
20241119,112300,93579560,1141,1140,1141,1140,79
|
|
20241119,112200,93489429,1140,1140,1140,1140,0
|
|
20241119,112100,93489429,1140,1140,1140,1140,1
|
|
20241119,112000,93488289,1141,1141,1141,1141,0
|
|
20241119,111900,93488289,1141,1141,1141,1141,0
|
|
20241119,111800,93488289,1141,1141,1141,1141,0
|
|
20241119,111700,93488289,1141,1141,1141,1141,0
|
|
20241119,111600,93488289,1141,1141,1141,1141,0
|
|
20241119,111500,93488289,1141,1141,1141,1141,0
|
|
20241119,111400,93488289,1141,1141,1141,1141,0
|
|
20241119,111300,93488289,1141,1141,1141,1141,0
|
|
20241119,111200,93488289,1141,1141,1141,1141,0
|
|
20241119,111100,93488289,1141,1141,1141,1141,0
|
|
20241119,111000,93488289,1141,1139,1141,1136,75
|
|
20241119,110900,93402963,1141,1141,1141,1141,0
|
|
20241119,110800,93402963,1141,1137,1141,1137,1666
|
|
20241119,110700,91508057,1141,1141,1141,1141,0
|
|
20241119,110600,91508057,1141,1141,1141,1137,223
|
|
20241119,110500,91254319,1141,1141,1141,1141,4
|
|
20241119,110400,91249755,1141,1141,1141,1141,0
|
|
20241119,110300,91249755,1141,1141,1141,1141,0
|
|
20241119,110200,91249755,1141,1140,1141,1140,56
|
|
20241119,110100,91185909,1141,1141,1141,1141,0
|
|
20241119,110000,91185909,1141,1141,1141,1141,3
|
|
20241119,105900,91182486,1141,1141,1141,1140,54
|
|
20241119,105800,91120916,1141,1141,1141,1141,0
|
|
20241119,105700,91120916,1141,1142,1142,1141,13
|
|
20241119,105600,91106080,1142,1141,1142,1141,22
|
|
20241119,105500,91080970,1142,1142,1142,1142,4
|
|
20241119,105400,91076402,1142,1142,1142,1142,4
|
|
20241119,105300,91071834,1142,1140,1142,1139,111
|
|
20241119,105200,90945288,1141,1141,1141,1141,9
|
|
20241119,105100,90935019,1141,1141,1141,1141,334
|
|
20241119,105000,90553925,1141,1141,1141,1141,4
|
|
20241119,104900,90549361,1141,1141,1141,1141,9
|
|
20241119,104800,90539092,1141,1141,1141,1141,0
|
|
20241119,104700,90539092,1141,1141,1141,1141,0
|
|
20241119,104600,90539092,1141,1141,1141,1141,330
|
|
20241119,104500,90162562,1141,1141,1141,1141,9
|
|
20241119,104400,90152293,1141,1141,1141,1141,0
|
|
20241119,104300,90152293,1141,1141,1141,1141,0
|
|
20241119,104200,90152293,1141,1141,1141,1141,0
|
|
20241119,104100,90152293,1141,1141,1141,1141,0
|
|
20241119,104000,90152293,1141,1141,1141,1141,0
|
|
20241119,103900,90152293,1141,1141,1141,1141,63
|
|
20241119,103800,90080410,1141,1141,1141,1141,50
|
|
20241119,103700,90023360,1141,1140,1141,1140,207
|
|
20241119,103600,89787176,1139,1139,1139,1139,67
|
|
20241119,103500,89710863,1139,1139,1139,1139,3000
|
|
20241119,103400,86293863,1139,1139,1139,1139,0
|
|
20241119,103300,86293863,1139,1139,1139,1139,180
|
|
20241119,103200,86088843,1140,1140,1140,1140,1
|
|
20241119,103100,86087703,1140,1140,1140,1140,68
|
|
20241119,103000,86010183,1140,1140,1140,1140,66
|
|
20241119,102900,85934943,1140,1139,1140,1139,1872
|
|
20241119,102800,83802704,1135,1135,1135,1135,0
|
|
20241119,102700,83802704,1135,1141,1141,1135,182
|
|
20241119,102600,83595850,1141,1141,1141,1141,44
|
|
20241119,102500,83545646,1141,1141,1141,1141,44
|
|
20241119,102400,83495442,1141,1141,1141,1141,9
|
|
20241119,102300,83485173,1141,1141,1141,1141,0
|
|
20241119,102200,83485173,1141,1139,1141,1139,586
|
|
20241119,102100,82816951,1137,1136,1137,1136,827
|
|
20241119,102000,81876697,1135,1135,1135,1135,385
|
|
20241119,101900,81439722,1135,1135,1135,1134,442
|
|
20241119,101800,80938119,1135,1135,1135,1135,580
|
|
20241119,101700,80279819,1135,1135,1135,1135,338
|
|
20241119,101600,79896189,1136,1137,1137,1136,214
|
|
20241119,101500,79652985,1137,1137,1137,1137,0
|
|
20241119,101400,79652985,1137,1137,1137,1137,0
|
|
20241119,101300,79652985,1137,1138,1138,1137,149
|
|
20241119,101200,79483523,1138,1138,1138,1138,20
|
|
20241119,101100,79460763,1138,1138,1138,1138,300
|
|
20241119,101000,79119363,1138,1138,1138,1138,17
|
|
20241119,100900,79100017,1138,1138,1138,1137,340
|
|
20241119,100800,78713127,1137,1137,1137,1137,10
|
|
20241119,100700,78701757,1134,1134,1134,1134,0
|
|
20241119,100600,78701757,1134,1134,1134,1134,0
|
|
20241119,100500,78701757,1134,1134,1134,1134,449
|
|
20241119,100400,78192591,1134,1133,1134,1133,110
|
|
20241119,100300,78067861,1133,1133,1133,1133,0
|
|
20241119,100200,78067861,1133,1133,1134,1133,69
|
|
20241119,100100,77989683,1133,1133,1133,1133,1054
|
|
20241119,100000,76795501,1134,1134,1134,1134,0
|
|
20241119,095900,76795501,1134,1134,1134,1134,50
|
|
20241119,095800,76738801,1134,1134,1134,1134,0
|
|
20241119,095700,76738801,1134,1134,1134,1134,91
|
|
20241119,095600,76635607,1133,1133,1133,1133,0
|
|
20241119,095500,76635607,1133,1133,1133,1133,0
|
|
20241119,095400,76635607,1133,1133,1133,1133,0
|
|
20241119,095300,76635607,1133,1133,1133,1133,100
|
|
20241119,095200,76522307,1133,1133,1133,1133,0
|
|
20241119,095100,76522307,1133,1135,1135,1133,793
|
|
20241119,095000,75623828,1138,1138,1138,1138,1
|
|
20241119,094900,75622690,1132,1132,1132,1132,0
|
|
20241119,094800,75622690,1132,1132,1132,1132,600
|
|
20241119,094700,74943490,1132,1132,1132,1132,30
|
|
20241119,094600,74909530,1132,1134,1134,1132,3399
|
|
20241119,094500,71058320,1134,1134,1134,1133,150
|
|
20241119,094400,70888237,1138,1134,1138,1134,694
|
|
20241119,094300,70098677,1138,1138,1138,1138,0
|
|
20241119,094200,70098677,1138,1138,1138,1138,0
|
|
20241119,094100,70098677,1138,1138,1138,1138,78
|
|
20241119,094000,70009913,1138,1137,1138,1137,57
|
|
20241119,093900,69945067,1134,1134,1134,1133,238
|
|
20241119,093800,69675215,1134,1134,1134,1134,154
|
|
20241119,093700,69500579,1138,1138,1138,1138,1
|
|
20241119,093600,69499441,1138,1138,1138,1138,0
|
|
20241119,093500,69499441,1138,1138,1138,1138,7
|
|
20241119,093400,69491475,1138,1139,1139,1138,8
|
|
20241119,093300,69482364,1139,1139,1139,1139,0
|
|
20241119,093200,69482364,1139,1133,1139,1133,11
|
|
20241119,093100,69469895,1140,1133,1140,1133,3003
|
|
20241119,093000,66067482,1133,1138,1138,1133,15395
|
|
20241119,092900,48618430,1137,1137,1137,1137,0
|
|
20241119,092800,48618430,1137,1137,1137,1137,67
|
|
20241119,092700,48542251,1140,1140,1140,1140,0
|
|
20241119,092600,48542251,1140,1140,1140,1140,0
|
|
20241119,092500,48542251,1140,1136,1140,1136,1610
|
|
20241119,092400,46713183,1140,1136,1140,1135,2818
|
|
20241119,092300,43513784,1136,1140,1140,1136,148
|
|
20241119,092200,43345647,1141,1141,1141,1141,0
|
|
20241119,092100,43345647,1141,1141,1141,1141,21
|
|
20241119,092000,43321686,1141,1142,1142,1141,101
|
|
20241119,091900,43206444,1142,1142,1142,1136,15
|
|
20241119,091800,43189368,1142,1142,1142,1142,25
|
|
20241119,091700,43160818,1135,1141,1141,1134,4000
|
|
20241119,091600,38617989,1141,1141,1141,1141,100
|
|
20241119,091500,38503889,1141,1141,1141,1141,146
|
|
20241119,091400,38337303,1141,1141,1141,1141,0
|
|
20241119,091300,38337303,1141,1134,1141,1134,84
|
|
20241119,091200,38241690,1134,1134,1134,1134,681
|
|
20241119,091100,37469436,1134,1134,1134,1134,1166
|
|
20241119,091000,36147192,1134,1136,1136,1134,6726
|
|
20241119,090900,28514003,1146,1146,1146,1146,2
|
|
20241119,090800,28511711,1146,1146,1146,1146,0
|
|
20241119,090700,28511711,1146,1136,1146,1136,1097
|
|
20241119,090600,27265509,1136,1136,1136,1136,10
|
|
20241119,090500,27254149,1134,1134,1134,1134,0
|
|
20241119,090400,27254149,1134,1134,1134,1134,659
|
|
20241119,090300,26506843,1134,1133,1134,1133,6795
|
|
20241119,090200,18801401,1133,1149,1149,1132,5991
|
|
20241119,090100,11960122,1150,1155,1155,1150,2696
|
|
20241119,090000,8858237,1159,1159,1159,1159,7643
|