606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,190300,122268917,1136,1136,1136,1136,1944
|
|
20241121,190200,122268917,1136,1136,1136,1136,0
|
|
20241121,190100,122268917,1136,1136,1136,1136,0
|
|
20241121,190000,122268917,1136,1136,1136,1136,0
|
|
20241121,185900,122268917,1136,1136,1136,1136,0
|
|
20241121,185800,122268917,1136,1136,1136,1136,0
|
|
20241121,185700,122268917,1136,1136,1136,1136,0
|
|
20241121,185600,122268917,1136,1136,1136,1136,0
|
|
20241121,185500,122268917,1136,1136,1136,1136,0
|
|
20241121,185400,122268917,1136,1136,1136,1136,0
|
|
20241121,185300,122268917,1136,1136,1136,1136,0
|
|
20241121,185200,122268917,1136,1136,1136,1136,0
|
|
20241121,185100,122268917,1136,1136,1136,1136,0
|
|
20241121,185000,122268917,1136,1136,1136,1136,0
|
|
20241121,184900,122268917,1136,1136,1136,1136,0
|
|
20241121,184800,122268917,1136,1136,1136,1136,0
|
|
20241121,184700,122268917,1136,1136,1136,1136,0
|
|
20241121,184600,122268917,1136,1136,1136,1136,0
|
|
20241121,184500,122268917,1136,1136,1136,1136,0
|
|
20241121,184400,122268917,1136,1136,1136,1136,0
|
|
20241121,184300,122268917,1136,1136,1136,1136,0
|
|
20241121,184200,122268917,1136,1136,1136,1136,0
|
|
20241121,184100,122268917,1136,1136,1136,1136,0
|
|
20241121,184000,122268917,1136,1136,1136,1136,0
|
|
20241121,183900,122268917,1136,1136,1136,1136,0
|
|
20241121,183800,122268917,1136,1136,1136,1136,0
|
|
20241121,183700,122268917,1136,1136,1136,1136,0
|
|
20241121,183600,122268917,1136,1136,1136,1136,0
|
|
20241121,183500,122268917,1136,1136,1136,1136,0
|
|
20241121,183400,122268917,1136,1136,1136,1136,0
|
|
20241121,183300,122268917,1136,1136,1136,1136,1944
|
|
20241121,183200,122268917,1136,1136,1136,1136,0
|
|
20241121,183100,122268917,1136,1136,1136,1136,0
|
|
20241121,183000,122268917,1136,1136,1136,1136,0
|
|
20241121,182900,122268917,1136,1136,1136,1136,0
|
|
20241121,182800,122268917,1136,1136,1136,1136,0
|
|
20241121,182700,122268917,1136,1136,1136,1136,0
|
|
20241121,182600,122268917,1136,1136,1136,1136,0
|
|
20241121,182500,122268917,1136,1136,1136,1136,0
|
|
20241121,182400,122268917,1136,1136,1136,1136,0
|
|
20241121,182300,122268917,1136,1136,1136,1136,0
|
|
20241121,182200,122268917,1136,1136,1136,1136,0
|
|
20241121,182100,122268917,1136,1136,1136,1136,0
|
|
20241121,182000,122268917,1136,1136,1136,1136,0
|
|
20241121,181900,122268917,1136,1136,1136,1136,0
|
|
20241121,181800,122268917,1136,1136,1136,1136,0
|
|
20241121,181700,122268917,1136,1136,1136,1136,0
|
|
20241121,181600,122268917,1136,1136,1136,1136,0
|
|
20241121,181500,122268917,1136,1136,1136,1136,0
|
|
20241121,181400,122268917,1136,1136,1136,1136,0
|
|
20241121,181300,122268917,1136,1136,1136,1136,0
|
|
20241121,181200,122268917,1136,1136,1136,1136,0
|
|
20241121,181100,122268917,1136,1136,1136,1136,0
|
|
20241121,181000,122268917,1136,1136,1136,1136,0
|
|
20241121,180900,122268917,1136,1136,1136,1136,0
|
|
20241121,180800,122268917,1136,1136,1136,1136,0
|
|
20241121,180700,122268917,1136,1136,1136,1136,0
|
|
20241121,180600,122268917,1136,1136,1136,1136,0
|
|
20241121,180500,122268917,1136,1136,1136,1136,0
|
|
20241121,180400,122268917,1136,1136,1136,1136,0
|
|
20241121,180300,122268917,1136,1136,1136,1136,1944
|
|
20241121,180200,122268917,1136,1136,1136,1136,0
|
|
20241121,180100,122268917,1136,1136,1136,1136,0
|
|
20241121,180000,122268917,1136,1136,1136,1136,0
|
|
20241121,175900,122268917,1136,1136,1136,1136,0
|
|
20241121,175800,122268917,1136,1136,1136,1136,0
|
|
20241121,175700,122268917,1136,1136,1136,1136,0
|
|
20241121,175600,122268917,1136,1136,1136,1136,0
|
|
20241121,175500,122268917,1136,1136,1136,1136,0
|
|
20241121,175400,122268917,1136,1136,1136,1136,0
|
|
20241121,175300,122268917,1136,1136,1136,1136,0
|
|
20241121,175200,122268917,1136,1136,1136,1136,0
|
|
20241121,175100,122268917,1136,1136,1136,1136,0
|
|
20241121,175000,122268917,1136,1136,1136,1136,0
|
|
20241121,174900,122268917,1136,1136,1136,1136,0
|
|
20241121,174800,122268917,1136,1136,1136,1136,0
|
|
20241121,174700,122268917,1136,1136,1136,1136,0
|
|
20241121,174600,122268917,1136,1136,1136,1136,0
|
|
20241121,174500,122268917,1136,1136,1136,1136,0
|
|
20241121,174400,122268917,1136,1136,1136,1136,0
|
|
20241121,174300,122268917,1136,1136,1136,1136,0
|
|
20241121,174200,122268917,1136,1136,1136,1136,0
|
|
20241121,174100,122268917,1136,1136,1136,1136,0
|
|
20241121,174000,122268917,1136,1136,1136,1136,0
|
|
20241121,173900,122268917,1136,1136,1136,1136,0
|
|
20241121,173800,122268917,1136,1136,1136,1136,0
|
|
20241121,173700,122268917,1136,1136,1136,1136,0
|
|
20241121,173600,122268917,1136,1136,1136,1136,0
|
|
20241121,173500,122268917,1136,1136,1136,1136,0
|
|
20241121,173400,122268917,1136,1136,1136,1136,0
|
|
20241121,173300,122268917,1136,1136,1136,1136,1944
|
|
20241121,173200,122268917,1136,1136,1136,1136,0
|
|
20241121,173100,122268917,1136,1136,1136,1136,0
|
|
20241121,173000,122268917,1136,1136,1136,1136,0
|
|
20241121,172900,122268917,1136,1136,1136,1136,0
|
|
20241121,172800,122268917,1136,1136,1136,1136,0
|
|
20241121,172700,122268917,1136,1136,1136,1136,0
|
|
20241121,172600,122268917,1136,1136,1136,1136,0
|
|
20241121,172500,122268917,1136,1136,1136,1136,0
|
|
20241121,172400,122268917,1136,1136,1136,1136,0
|
|
20241121,172300,122268917,1136,1136,1136,1136,0
|
|
20241121,172200,122268917,1136,1136,1136,1136,0
|
|
20241121,172100,122268917,1136,1136,1136,1136,0
|
|
20241121,172000,122268917,1136,1136,1136,1136,0
|
|
20241121,171900,122268917,1136,1136,1136,1136,0
|
|
20241121,171800,122268917,1136,1136,1136,1136,0
|
|
20241121,171700,122268917,1136,1136,1136,1136,0
|
|
20241121,171600,122268917,1136,1136,1136,1136,0
|
|
20241121,171500,122268917,1136,1136,1136,1136,0
|
|
20241121,171400,122268917,1136,1136,1136,1136,0
|
|
20241121,171300,122268917,1136,1136,1136,1136,0
|
|
20241121,171200,122268917,1136,1136,1136,1136,0
|
|
20241121,171100,122268917,1136,1136,1136,1136,0
|
|
20241121,171000,122268917,1136,1136,1136,1136,0
|
|
20241121,170900,122268917,1136,1136,1136,1136,0
|
|
20241121,170800,122268917,1136,1136,1136,1136,0
|
|
20241121,170700,122268917,1136,1136,1136,1136,0
|
|
20241121,170600,122268917,1136,1136,1136,1136,0
|
|
20241121,170500,122268917,1136,1136,1136,1136,0
|
|
20241121,170400,122268917,1136,1136,1136,1136,0
|
|
20241121,170300,122268917,1136,1136,1136,1136,1944
|
|
20241121,170200,122268917,1136,1136,1136,1136,0
|
|
20241121,170100,122268917,1136,1136,1136,1136,0
|
|
20241121,170000,122268917,1136,1136,1136,1136,0
|
|
20241121,165900,122268917,1136,1136,1136,1136,0
|
|
20241121,165800,122268917,1136,1136,1136,1136,0
|
|
20241121,165700,122268917,1136,1136,1136,1136,0
|
|
20241121,165600,122268917,1136,1136,1136,1136,0
|
|
20241121,165500,122268917,1136,1136,1136,1136,0
|
|
20241121,165400,122268917,1136,1136,1136,1136,0
|
|
20241121,165300,122268917,1136,1136,1136,1136,0
|
|
20241121,165200,122268917,1136,1136,1136,1136,0
|
|
20241121,165100,122268917,1136,1136,1136,1136,0
|
|
20241121,165000,122268917,1136,1136,1136,1136,0
|
|
20241121,164900,122268917,1136,1136,1136,1136,0
|
|
20241121,164800,122268917,1136,1136,1136,1136,0
|
|
20241121,164700,122268917,1136,1136,1136,1136,0
|
|
20241121,164600,122268917,1136,1136,1136,1136,0
|
|
20241121,164500,122268917,1136,1136,1136,1136,0
|
|
20241121,164400,122268917,1136,1136,1136,1136,0
|
|
20241121,164300,122268917,1136,1136,1136,1136,0
|
|
20241121,164200,122268917,1136,1136,1136,1136,0
|
|
20241121,164100,122268917,1136,1136,1136,1136,0
|
|
20241121,164000,122268917,1136,1136,1136,1136,0
|
|
20241121,163900,122268917,1136,1136,1136,1136,0
|
|
20241121,163800,122268917,1136,1136,1136,1136,0
|
|
20241121,163700,122268917,1136,1136,1136,1136,0
|
|
20241121,163600,122268917,1136,1136,1136,1136,0
|
|
20241121,163500,122268917,1136,1136,1136,1136,0
|
|
20241121,163400,122268917,1136,1136,1136,1136,0
|
|
20241121,163300,122268917,1136,1136,1136,1136,1944
|
|
20241121,163200,122268917,1136,1136,1136,1136,0
|
|
20241121,163100,122268917,1136,1136,1136,1136,0
|
|
20241121,163000,122268917,1136,1136,1136,1136,0
|
|
20241121,162900,122268917,1136,1136,1136,1136,0
|
|
20241121,162800,122268917,1136,1136,1136,1136,0
|
|
20241121,162700,122268917,1136,1136,1136,1136,0
|
|
20241121,162600,122268917,1136,1136,1136,1136,0
|
|
20241121,162500,122268917,1136,1136,1136,1136,0
|
|
20241121,162400,122268917,1136,1136,1136,1136,0
|
|
20241121,162300,122268917,1136,1136,1136,1136,0
|
|
20241121,162200,122268917,1136,1136,1136,1136,0
|
|
20241121,162100,122268917,1136,1136,1136,1136,0
|
|
20241121,162000,122268917,1136,1136,1136,1136,0
|
|
20241121,161900,122268917,1136,1136,1136,1136,0
|
|
20241121,161800,122268917,1136,1136,1136,1136,0
|
|
20241121,161700,122268917,1136,1136,1136,1136,0
|
|
20241121,161600,122268917,1136,1136,1136,1136,0
|
|
20241121,161500,122268917,1136,1136,1136,1136,0
|
|
20241121,161400,122268917,1136,1136,1136,1136,0
|
|
20241121,161300,122268917,1136,1136,1136,1136,0
|
|
20241121,161200,122268917,1136,1136,1136,1136,0
|
|
20241121,161100,122268917,1136,1136,1136,1136,0
|
|
20241121,161000,122268917,1136,1136,1136,1136,0
|
|
20241121,160900,122268917,1136,1136,1136,1136,0
|
|
20241121,160800,122268917,1136,1136,1136,1136,0
|
|
20241121,160700,122268917,1136,1136,1136,1136,0
|
|
20241121,160600,122268917,1136,1136,1136,1136,0
|
|
20241121,160500,122268917,1136,1136,1136,1136,0
|
|
20241121,160400,122268917,1136,1136,1136,1136,0
|
|
20241121,160300,122268917,1136,1136,1136,1136,1944
|
|
20241121,160200,122268917,1136,1136,1136,1136,0
|
|
20241121,160100,122268917,1136,1136,1136,1136,0
|
|
20241121,160000,122268917,1136,1136,1136,1136,0
|
|
20241121,155900,122268917,1136,1136,1136,1136,0
|
|
20241121,155800,122268917,1136,1136,1136,1136,0
|
|
20241121,155700,122268917,1136,1136,1136,1136,0
|
|
20241121,155600,122268917,1136,1136,1136,1136,0
|
|
20241121,155500,122268917,1136,1136,1136,1136,0
|
|
20241121,155400,122268917,1136,1136,1136,1136,0
|
|
20241121,155300,122268917,1136,1136,1136,1136,0
|
|
20241121,155200,122268917,1136,1136,1136,1136,0
|
|
20241121,155100,122268917,1136,1136,1136,1136,0
|
|
20241121,155000,122268917,1136,1136,1136,1136,0
|
|
20241121,154900,122268917,1136,1136,1136,1136,0
|
|
20241121,154800,122268917,1136,1136,1136,1136,0
|
|
20241121,154700,122268917,1136,1136,1136,1136,0
|
|
20241121,154600,122268917,1136,1136,1136,1136,0
|
|
20241121,154500,122268917,1136,1136,1136,1136,0
|
|
20241121,154400,122268917,1136,1136,1136,1136,0
|
|
20241121,154300,122268917,1136,1136,1136,1136,0
|
|
20241121,154200,122268917,1136,1136,1136,1136,0
|
|
20241121,154100,122268917,1136,1136,1136,1136,0
|
|
20241121,154000,122268917,1136,1136,1136,1136,0
|
|
20241121,153900,122268917,1136,1136,1136,1136,0
|
|
20241121,153800,122268917,1136,1136,1136,1136,0
|
|
20241121,153700,122268917,1136,1136,1136,1136,0
|
|
20241121,153600,122268917,1136,1136,1136,1136,0
|
|
20241121,153500,122268917,1136,1136,1136,1136,0
|
|
20241121,153400,122268917,1136,1136,1136,1136,0
|
|
20241121,153300,122268917,1136,1136,1136,1136,1944
|
|
20241121,153200,122268917,1136,1136,1136,1136,0
|
|
20241121,153100,122268917,1136,1136,1136,1136,0
|
|
20241121,153000,122268917,1136,1136,1136,1136,1944
|
|
20241121,152900,120060533,1136,1136,1136,1136,0
|
|
20241121,152800,120060533,1136,1136,1136,1136,0
|
|
20241121,152700,120060533,1136,1136,1136,1136,0
|
|
20241121,152600,120060533,1136,1136,1136,1136,0
|
|
20241121,152500,120060533,1136,1136,1136,1136,0
|
|
20241121,152400,120060533,1136,1136,1136,1136,0
|
|
20241121,152300,120060533,1136,1136,1136,1136,0
|
|
20241121,152200,120060533,1136,1136,1136,1136,0
|
|
20241121,152100,120060533,1136,1136,1136,1136,0
|
|
20241121,152000,120060533,1136,1136,1136,1136,0
|
|
20241121,151900,120060533,1136,1141,1142,1136,1012
|
|
20241121,151800,118910657,1142,1142,1142,1142,4
|
|
20241121,151700,118906089,1143,1143,1143,1143,0
|
|
20241121,151600,118906089,1143,1143,1143,1143,0
|
|
20241121,151500,118906089,1143,1143,1143,1143,0
|
|
20241121,151400,118906089,1143,1143,1143,1143,1
|
|
20241121,151300,118904946,1142,1142,1142,1142,0
|
|
20241121,151200,118904946,1142,1142,1142,1142,0
|
|
20241121,151100,118904946,1142,1142,1142,1142,0
|
|
20241121,151000,118904946,1142,1142,1142,1142,0
|
|
20241121,150900,118904946,1142,1142,1142,1142,0
|
|
20241121,150800,118904946,1142,1142,1142,1142,7
|
|
20241121,150700,118896952,1143,1143,1143,1143,10
|
|
20241121,150600,118885522,1143,1143,1143,1143,0
|
|
20241121,150500,118885522,1143,1144,1144,1143,11
|
|
20241121,150400,118872944,1144,1144,1144,1144,10
|
|
20241121,150300,118861504,1138,1149,1149,1138,201
|
|
20241121,150200,118632319,1149,1149,1149,1149,0
|
|
20241121,150100,118632319,1149,1149,1149,1149,32
|
|
20241121,150000,118595551,1149,1149,1149,1149,0
|
|
20241121,145900,118595551,1149,1149,1149,1149,1
|
|
20241121,145800,118594402,1142,1142,1142,1142,100
|
|
20241121,145700,118480202,1142,1145,1145,1142,10
|
|
20241121,145600,118468776,1145,1145,1145,1145,0
|
|
20241121,145500,118468776,1145,1145,1145,1145,0
|
|
20241121,145400,118468776,1145,1150,1150,1145,128
|
|
20241121,145300,118322106,1147,1147,1147,1147,0
|
|
20241121,145200,118322106,1147,1147,1147,1147,58
|
|
20241121,145100,118255580,1147,1147,1147,1147,0
|
|
20241121,145000,118255580,1147,1149,1149,1147,61
|
|
20241121,144900,118185503,1147,1147,1147,1147,0
|
|
20241121,144800,118185503,1147,1147,1147,1147,2
|
|
20241121,144700,118183209,1147,1147,1147,1147,46
|
|
20241121,144600,118130447,1150,1150,1150,1150,0
|
|
20241121,144500,118130447,1150,1150,1150,1150,0
|
|
20241121,144400,118130447,1150,1150,1150,1150,0
|
|
20241121,144300,118130447,1150,1150,1150,1150,0
|
|
20241121,144200,118130447,1150,1150,1150,1150,0
|
|
20241121,144100,118130447,1150,1150,1150,1150,0
|
|
20241121,144000,118130447,1150,1150,1150,1150,0
|
|
20241121,143900,118130447,1150,1150,1150,1150,0
|
|
20241121,143800,118130447,1150,1150,1150,1150,0
|
|
20241121,143700,118130447,1150,1150,1150,1150,1
|
|
20241121,143600,118129297,1147,1147,1147,1147,0
|
|
20241121,143500,118129297,1147,1147,1147,1147,0
|
|
20241121,143400,118129297,1147,1147,1147,1147,0
|
|
20241121,143300,118129297,1147,1151,1151,1147,61
|
|
20241121,143200,118059110,1151,1151,1151,1151,0
|
|
20241121,143100,118059110,1151,1151,1151,1151,0
|
|
20241121,143000,118059110,1151,1151,1151,1151,0
|
|
20241121,142900,118059110,1151,1151,1151,1151,0
|
|
20241121,142800,118059110,1151,1146,1151,1146,6
|
|
20241121,142700,118052229,1147,1147,1147,1147,0
|
|
20241121,142600,118052229,1147,1147,1147,1147,0
|
|
20241121,142500,118052229,1147,1147,1147,1147,0
|
|
20241121,142400,118052229,1147,1147,1147,1147,0
|
|
20241121,142300,118052229,1147,1147,1147,1147,0
|
|
20241121,142200,118052229,1147,1147,1147,1147,0
|
|
20241121,142100,118052229,1147,1147,1147,1147,0
|
|
20241121,142000,118052229,1147,1147,1147,1147,0
|
|
20241121,141900,118052229,1147,1147,1147,1147,0
|
|
20241121,141800,118052229,1147,1147,1147,1147,0
|
|
20241121,141700,118052229,1147,1147,1147,1147,20
|
|
20241121,141600,118029289,1156,1149,1156,1145,2269
|
|
20241121,141500,115423521,1160,1160,1160,1160,0
|
|
20241121,141400,115423521,1160,1160,1160,1160,0
|
|
20241121,141300,115423521,1160,1160,1160,1160,0
|
|
20241121,141200,115423521,1160,1160,1160,1160,0
|
|
20241121,141100,115423521,1160,1160,1160,1160,0
|
|
20241121,141000,115423521,1160,1160,1160,1160,0
|
|
20241121,140900,115423521,1160,1160,1160,1160,0
|
|
20241121,140800,115423521,1160,1150,1160,1149,4185
|
|
20241121,140700,110610762,1149,1149,1149,1149,0
|
|
20241121,140600,110610762,1149,1149,1149,1149,0
|
|
20241121,140500,110610762,1149,1149,1149,1149,0
|
|
20241121,140400,110610762,1149,1150,1150,1149,500
|
|
20241121,140300,110035942,1161,1161,1161,1161,9
|
|
20241121,140200,110025493,1150,1150,1150,1150,500
|
|
20241121,140100,109450493,1162,1162,1162,1162,0
|
|
20241121,140000,109450493,1162,1162,1162,1162,0
|
|
20241121,135900,109450493,1162,1162,1162,1162,75
|
|
20241121,135800,109363343,1164,1164,1164,1164,0
|
|
20241121,135700,109363343,1164,1164,1164,1164,2
|
|
20241121,135600,109361015,1164,1138,1164,1138,17582
|
|
20241121,135500,89116499,1138,1138,1138,1138,0
|
|
20241121,135400,89116499,1138,1138,1138,1138,0
|
|
20241121,135300,89116499,1138,1138,1138,1138,1
|
|
20241121,135200,89115361,1137,1137,1137,1137,0
|
|
20241121,135100,89115361,1137,1137,1137,1137,0
|
|
20241121,135000,89115361,1137,1137,1137,1137,1000
|
|
20241121,134900,87978361,1137,1137,1137,1137,0
|
|
20241121,134800,87978361,1137,1137,1137,1137,0
|
|
20241121,134700,87978361,1137,1137,1137,1137,104
|
|
20241121,134600,87860113,1138,1138,1138,1138,0
|
|
20241121,134500,87860113,1138,1138,1138,1138,0
|
|
20241121,134400,87860113,1138,1138,1138,1138,0
|
|
20241121,134300,87860113,1138,1138,1138,1138,0
|
|
20241121,134200,87860113,1138,1138,1138,1138,55
|
|
20241121,134100,87797523,1138,1138,1138,1138,0
|
|
20241121,134000,87797523,1138,1138,1138,1138,0
|
|
20241121,133900,87797523,1138,1138,1138,1138,103
|
|
20241121,133800,87680309,1138,1138,1138,1138,0
|
|
20241121,133700,87680309,1138,1138,1138,1138,0
|
|
20241121,133600,87680309,1138,1138,1138,1138,2
|
|
20241121,133500,87678033,1138,1138,1138,1138,590
|
|
20241121,133400,87006613,1137,1137,1137,1137,330
|
|
20241121,133300,86631403,1136,1136,1136,1136,1000
|
|
20241121,133200,85495403,1136,1136,1136,1136,90
|
|
20241121,133100,85393163,1137,1137,1137,1137,0
|
|
20241121,133000,85393163,1137,1137,1137,1137,1
|
|
20241121,132900,85392026,1137,1137,1137,1137,0
|
|
20241121,132800,85392026,1137,1137,1137,1137,0
|
|
20241121,132700,85392026,1137,1137,1137,1137,100
|
|
20241121,132600,85278326,1137,1137,1137,1137,10
|
|
20241121,132500,85266956,1137,1136,1137,1136,55
|
|
20241121,132400,85204471,1136,1136,1136,1136,0
|
|
20241121,132300,85204471,1136,1136,1136,1136,0
|
|
20241121,132200,85204471,1136,1136,1136,1136,0
|
|
20241121,132100,85204471,1136,1136,1136,1136,0
|
|
20241121,132000,85204471,1136,1136,1136,1136,0
|
|
20241121,131900,85204471,1136,1136,1136,1136,0
|
|
20241121,131800,85204471,1136,1136,1136,1136,50
|
|
20241121,131700,85147671,1137,1137,1137,1137,0
|
|
20241121,131600,85147671,1137,1137,1137,1137,0
|
|
20241121,131500,85147671,1137,1137,1137,1137,0
|
|
20241121,131400,85147671,1137,1137,1137,1137,0
|
|
20241121,131300,85147671,1137,1137,1137,1137,0
|
|
20241121,131200,85147671,1137,1137,1137,1137,77
|
|
20241121,131100,85060122,1137,1133,1137,1133,1114
|
|
20241121,131000,83795592,1135,1135,1135,1135,0
|
|
20241121,130900,83795592,1135,1135,1135,1135,0
|
|
20241121,130800,83795592,1135,1135,1135,1135,56
|
|
20241121,130700,83732032,1133,1133,1133,1133,0
|
|
20241121,130600,83732032,1133,1133,1133,1133,773
|
|
20241121,130500,82856223,1133,1133,1133,1133,0
|
|
20241121,130400,82856223,1133,1133,1133,1133,0
|
|
20241121,130300,82856223,1133,1134,1134,1133,2987
|
|
20241121,130200,79470718,1134,1134,1134,1134,830
|
|
20241121,130100,78529498,1134,1134,1134,1134,0
|
|
20241121,130000,78529498,1134,1134,1134,1134,0
|
|
20241121,125900,78529498,1134,1134,1134,1134,0
|
|
20241121,125800,78529498,1134,1134,1134,1134,0
|
|
20241121,125700,78529498,1134,1134,1134,1134,3
|
|
20241121,125600,78526096,1135,1135,1135,1135,1000
|
|
20241121,125500,77391096,1135,1135,1135,1135,0
|
|
20241121,125400,77391096,1135,1135,1135,1135,1000
|
|
20241121,125300,76256096,1135,1136,1136,1135,4780
|
|
20241121,125200,70830004,1136,1136,1136,1136,209
|
|
20241121,125100,70592580,1137,1137,1137,1137,55
|
|
20241121,125000,70530045,1137,1137,1137,1137,0
|
|
20241121,124900,70530045,1137,1137,1137,1137,0
|
|
20241121,124800,70530045,1137,1137,1137,1137,0
|
|
20241121,124700,70530045,1137,1137,1137,1137,0
|
|
20241121,124600,70530045,1137,1137,1137,1137,0
|
|
20241121,124500,70530045,1137,1137,1137,1137,1
|
|
20241121,124400,70528908,1135,1137,1137,1135,43
|
|
20241121,124300,70480063,1137,1137,1137,1137,0
|
|
20241121,124200,70480063,1137,1137,1137,1137,0
|
|
20241121,124100,70480063,1137,1137,1137,1137,0
|
|
20241121,124000,70480063,1137,1137,1137,1137,0
|
|
20241121,123900,70480063,1137,1137,1137,1137,6
|
|
20241121,123800,70473241,1137,1137,1137,1137,10
|
|
20241121,123700,70461871,1137,1137,1137,1137,0
|
|
20241121,123600,70461871,1137,1137,1137,1137,93
|
|
20241121,123500,70356130,1137,1137,1137,1137,50
|
|
20241121,123400,70299280,1137,1137,1137,1137,55
|
|
20241121,123300,70236745,1134,1134,1134,1134,0
|
|
20241121,123200,70236745,1134,1134,1134,1134,0
|
|
20241121,123100,70236745,1134,1134,1134,1134,0
|
|
20241121,123000,70236745,1134,1134,1134,1134,1000
|
|
20241121,122900,69102745,1134,1134,1134,1134,0
|
|
20241121,122800,69102745,1134,1134,1134,1134,0
|
|
20241121,122700,69102745,1134,1134,1134,1134,599
|
|
20241121,122600,68423479,1134,1134,1134,1134,9
|
|
20241121,122500,68413273,1134,1134,1134,1134,0
|
|
20241121,122400,68413273,1134,1134,1134,1134,0
|
|
20241121,122300,68413273,1134,1134,1134,1134,200
|
|
20241121,122200,68186473,1134,1134,1134,1134,10
|
|
20241121,122100,68175133,1134,1135,1135,1134,2182
|
|
20241121,122000,65700697,1135,1135,1135,1135,0
|
|
20241121,121900,65700697,1135,1135,1135,1135,2
|
|
20241121,121800,65698427,1135,1135,1135,1135,190
|
|
20241121,121700,65482777,1135,1135,1135,1135,55
|
|
20241121,121600,65420352,1135,1135,1135,1135,20
|
|
20241121,121500,65397652,1135,1135,1135,1135,0
|
|
20241121,121400,65397652,1135,1135,1135,1135,50
|
|
20241121,121300,65340902,1135,1135,1135,1135,105
|
|
20241121,121200,65221727,1135,1137,1137,1135,3969
|
|
20241121,121100,60716104,1137,1137,1137,1137,50
|
|
20241121,121000,60659254,1137,1137,1137,1137,0
|
|
20241121,120900,60659254,1137,1137,1137,1137,0
|
|
20241121,120800,60659254,1137,1137,1137,1137,16
|
|
20241121,120700,60641062,1137,1137,1137,1137,541
|
|
20241121,120600,60025945,1138,1138,1138,1138,0
|
|
20241121,120500,60025945,1138,1138,1138,1138,0
|
|
20241121,120400,60025945,1138,1138,1138,1138,0
|
|
20241121,120300,60025945,1138,1138,1138,1138,0
|
|
20241121,120200,60025945,1138,1138,1138,1138,0
|
|
20241121,120100,60025945,1138,1138,1138,1138,10
|
|
20241121,120000,60014565,1139,1138,1139,1138,55
|
|
20241121,115900,59951923,1137,1137,1137,1137,50
|
|
20241121,115800,59895073,1137,1137,1137,1137,0
|
|
20241121,115700,59895073,1137,1137,1137,1137,0
|
|
20241121,115600,59895073,1137,1137,1137,1137,0
|
|
20241121,115500,59895073,1137,1137,1137,1137,0
|
|
20241121,115400,59895073,1137,1137,1137,1137,0
|
|
20241121,115300,59895073,1137,1138,1138,1137,818
|
|
20241121,115200,58964429,1139,1139,1139,1139,0
|
|
20241121,115100,58964429,1139,1139,1139,1139,0
|
|
20241121,115000,58964429,1139,1139,1139,1139,0
|
|
20241121,114900,58964429,1139,1139,1139,1139,0
|
|
20241121,114800,58964429,1139,1139,1139,1139,7
|
|
20241121,114700,58956456,1140,1140,1140,1140,0
|
|
20241121,114600,58956456,1140,1140,1140,1140,0
|
|
20241121,114500,58956456,1140,1140,1140,1140,0
|
|
20241121,114400,58956456,1140,1140,1140,1140,0
|
|
20241121,114300,58956456,1140,1140,1140,1140,55
|
|
20241121,114200,58893756,1140,1140,1140,1140,0
|
|
20241121,114100,58893756,1140,1140,1140,1140,0
|
|
20241121,114000,58893756,1140,1140,1140,1140,0
|
|
20241121,113900,58893756,1140,1140,1140,1140,20
|
|
20241121,113800,58870956,1140,1140,1140,1140,0
|
|
20241121,113700,58870956,1140,1140,1140,1140,100
|
|
20241121,113600,58756956,1140,1140,1140,1140,0
|
|
20241121,113500,58756956,1140,1140,1140,1140,0
|
|
20241121,113400,58756956,1140,1140,1140,1140,0
|
|
20241121,113300,58756956,1140,1140,1140,1140,552
|
|
20241121,113200,58127676,1141,1141,1141,1141,0
|
|
20241121,113100,58127676,1141,1141,1141,1141,70
|
|
20241121,113000,58047806,1142,1142,1142,1142,0
|
|
20241121,112900,58047806,1142,1142,1142,1142,0
|
|
20241121,112800,58047806,1142,1142,1142,1142,1
|
|
20241121,112700,58046664,1142,1142,1142,1142,0
|
|
20241121,112600,58046664,1142,1142,1142,1142,55
|
|
20241121,112500,57983854,1140,1140,1140,1140,0
|
|
20241121,112400,57983854,1140,1140,1140,1140,0
|
|
20241121,112300,57983854,1140,1140,1140,1140,0
|
|
20241121,112200,57983854,1140,1140,1140,1140,0
|
|
20241121,112100,57983854,1140,1140,1140,1140,0
|
|
20241121,112000,57983854,1140,1140,1140,1140,0
|
|
20241121,111900,57983854,1140,1140,1140,1140,100
|
|
20241121,111800,57869854,1142,1142,1142,1142,0
|
|
20241121,111700,57869854,1142,1142,1142,1142,0
|
|
20241121,111600,57869854,1142,1142,1142,1142,0
|
|
20241121,111500,57869854,1142,1142,1142,1142,0
|
|
20241121,111400,57869854,1142,1142,1142,1142,0
|
|
20241121,111300,57869854,1142,1142,1142,1142,0
|
|
20241121,111200,57869854,1142,1142,1142,1142,0
|
|
20241121,111100,57869854,1142,1142,1142,1142,0
|
|
20241121,111000,57869854,1142,1142,1142,1142,0
|
|
20241121,110900,57869854,1142,1142,1142,1142,55
|
|
20241121,110800,57807044,1141,1141,1141,1141,0
|
|
20241121,110700,57807044,1141,1141,1141,1141,0
|
|
20241121,110600,57807044,1141,1141,1141,1141,0
|
|
20241121,110500,57807044,1141,1141,1141,1141,0
|
|
20241121,110400,57807044,1141,1141,1141,1141,0
|
|
20241121,110300,57807044,1141,1141,1141,1141,0
|
|
20241121,110200,57807044,1141,1141,1141,1141,0
|
|
20241121,110100,57807044,1141,1141,1141,1141,0
|
|
20241121,110000,57807044,1141,1141,1141,1141,0
|
|
20241121,105900,57807044,1141,1141,1141,1141,0
|
|
20241121,105800,57807044,1141,1141,1141,1141,0
|
|
20241121,105700,57807044,1141,1141,1141,1141,4
|
|
20241121,105600,57802480,1142,1142,1142,1142,0
|
|
20241121,105500,57802480,1142,1142,1142,1142,0
|
|
20241121,105400,57802480,1142,1142,1142,1142,0
|
|
20241121,105300,57802480,1142,1142,1142,1142,3
|
|
20241121,105200,57799054,1142,1142,1142,1142,55
|
|
20241121,105100,57736244,1142,1142,1142,1142,0
|
|
20241121,105000,57736244,1142,1142,1142,1142,50
|
|
20241121,104900,57679144,1142,1142,1142,1142,0
|
|
20241121,104800,57679144,1142,1142,1142,1142,0
|
|
20241121,104700,57679144,1142,1142,1142,1142,0
|
|
20241121,104600,57679144,1142,1142,1142,1142,0
|
|
20241121,104500,57679144,1142,1142,1142,1142,0
|
|
20241121,104400,57679144,1142,1142,1142,1142,0
|
|
20241121,104300,57679144,1142,1142,1142,1142,0
|
|
20241121,104200,57679144,1142,1142,1142,1142,3
|
|
20241121,104100,57675718,1142,1142,1142,1142,1
|
|
20241121,104000,57674576,1137,1137,1137,1137,0
|
|
20241121,103900,57674576,1137,1137,1137,1137,0
|
|
20241121,103800,57674576,1137,1137,1137,1137,0
|
|
20241121,103700,57674576,1137,1138,1138,1137,537
|
|
20241121,103600,57063479,1139,1140,1140,1139,351
|
|
20241121,103500,56663689,1143,1143,1143,1143,64
|
|
20241121,103400,56590537,1143,1143,1143,1143,5
|
|
20241121,103300,56584822,1143,1143,1143,1143,0
|
|
20241121,103200,56584822,1143,1143,1143,1143,0
|
|
20241121,103100,56584822,1143,1143,1143,1143,0
|
|
20241121,103000,56584822,1143,1143,1143,1143,0
|
|
20241121,102900,56584822,1143,1143,1143,1143,1
|
|
20241121,102800,56583679,1139,1139,1139,1139,0
|
|
20241121,102700,56583679,1139,1139,1139,1139,0
|
|
20241121,102600,56583679,1139,1139,1139,1139,0
|
|
20241121,102500,56583679,1139,1139,1139,1139,0
|
|
20241121,102400,56583679,1139,1139,1139,1139,746
|
|
20241121,102300,55733985,1139,1139,1139,1139,1
|
|
20241121,102200,55732846,1139,1143,1143,1139,2
|
|
20241121,102100,55730564,1143,1143,1143,1143,0
|
|
20241121,102000,55730564,1143,1143,1143,1143,0
|
|
20241121,101900,55730564,1143,1143,1143,1143,0
|
|
20241121,101800,55730564,1143,1143,1143,1143,55
|
|
20241121,101700,55667699,1137,1137,1137,1137,0
|
|
20241121,101600,55667699,1137,1137,1137,1137,0
|
|
20241121,101500,55667699,1137,1137,1137,1137,2
|
|
20241121,101400,55665425,1143,1143,1143,1143,0
|
|
20241121,101300,55665425,1143,1143,1143,1143,1
|
|
20241121,101200,55664282,1136,1136,1136,1136,189
|
|
20241121,101100,55449578,1136,1139,1139,1136,10
|
|
20241121,101000,55438215,1143,1143,1143,1143,0
|
|
20241121,100900,55438215,1143,1143,1143,1143,0
|
|
20241121,100800,55438215,1143,1143,1143,1143,0
|
|
20241121,100700,55438215,1143,1143,1143,1143,0
|
|
20241121,100600,55438215,1143,1138,1143,1137,800
|
|
20241121,100500,54528513,1139,1142,1142,1139,250
|
|
20241121,100400,54243397,1144,1144,1144,1144,0
|
|
20241121,100300,54243397,1144,1144,1144,1144,0
|
|
20241121,100200,54243397,1144,1144,1144,1144,1
|
|
20241121,100100,54242253,1144,1144,1144,1144,55
|
|
20241121,100000,54179333,1144,1144,1144,1144,0
|
|
20241121,095900,54179333,1144,1144,1144,1144,21
|
|
20241121,095800,54155309,1143,1143,1143,1143,20
|
|
20241121,095700,54132449,1143,1143,1143,1143,0
|
|
20241121,095600,54132449,1143,1143,1143,1143,0
|
|
20241121,095500,54132449,1143,1143,1143,1143,0
|
|
20241121,095400,54132449,1143,1143,1143,1143,40
|
|
20241121,095300,54086729,1140,1140,1140,1140,0
|
|
20241121,095200,54086729,1140,1140,1140,1140,50
|
|
20241121,095100,54029729,1143,1143,1143,1143,43
|
|
20241121,095000,53980580,1143,1143,1143,1143,0
|
|
20241121,094900,53980580,1143,1143,1143,1143,0
|
|
20241121,094800,53980580,1143,1143,1143,1143,20
|
|
20241121,094700,53957720,1144,1144,1144,1144,0
|
|
20241121,094600,53957720,1144,1144,1144,1144,0
|
|
20241121,094500,53957720,1144,1144,1144,1144,6
|
|
20241121,094400,53950856,1144,1140,1144,1135,2065
|
|
20241121,094300,51605267,1140,1140,1143,1140,96
|
|
20241121,094200,51495596,1142,1142,1142,1142,100
|
|
20241121,094100,51381396,1140,1145,1145,1140,17
|
|
20241121,094000,51362011,1145,1145,1145,1145,0
|
|
20241121,093900,51362011,1145,1145,1145,1145,0
|
|
20241121,093800,51362011,1145,1145,1145,1145,5
|
|
20241121,093700,51356286,1145,1145,1145,1145,123
|
|
20241121,093600,51215451,1146,1146,1146,1146,0
|
|
20241121,093500,51215451,1146,1146,1146,1146,6
|
|
20241121,093400,51208575,1146,1146,1146,1146,10
|
|
20241121,093300,51197115,1146,1146,1146,1146,8
|
|
20241121,093200,51187947,1146,1146,1146,1146,7
|
|
20241121,093100,51179925,1146,1146,1146,1146,2
|
|
20241121,093000,51177633,1146,1146,1146,1146,0
|
|
20241121,092900,51177633,1146,1146,1146,1146,0
|
|
20241121,092800,51177633,1146,1146,1146,1146,150
|
|
20241121,092700,51005733,1146,1145,1146,1145,500
|
|
20241121,092600,50432826,1135,1135,1135,1135,0
|
|
20241121,092500,50432826,1135,1135,1145,1135,1226
|
|
20241121,092400,49041259,1135,1135,1135,1135,0
|
|
20241121,092300,49041259,1135,1140,1140,1135,1204
|
|
20241121,092200,47674008,1146,1146,1146,1146,0
|
|
20241121,092100,47674008,1146,1139,1146,1139,9
|
|
20241121,092000,47663744,1135,1137,1137,1135,2316
|
|
20241121,091900,45033582,1137,1138,1138,1137,54
|
|
20241121,091800,44972135,1138,1139,1139,1138,371
|
|
20241121,091700,44549919,1139,1140,1140,1139,613
|
|
20241121,091600,43851707,1140,1140,1140,1140,21
|
|
20241121,091500,43827767,1140,1140,1140,1140,0
|
|
20241121,091400,43827767,1140,1140,1140,1140,1209
|
|
20241121,091300,42449507,1140,1140,1140,1140,10
|
|
20241121,091200,42438107,1140,1140,1140,1140,1011
|
|
20241121,091100,41285567,1148,1138,1148,1138,175
|
|
20241121,091000,41084677,1157,1157,1157,1157,0
|
|
20241121,090900,41084677,1157,1149,1157,1103,21564
|
|
20241121,090800,16775220,1158,1158,1158,1158,1
|
|
20241121,090700,16774062,1159,1159,1159,1159,0
|
|
20241121,090600,16774062,1159,1159,1159,1159,1
|
|
20241121,090500,16772903,1143,1143,1143,1143,0
|
|
20241121,090400,16772903,1143,1145,1145,1143,100
|
|
20241121,090300,16658573,1161,1161,1161,1161,0
|
|
20241121,090200,16658573,1161,1161,1161,1161,0
|
|
20241121,090100,16658573,1161,1153,1161,1125,10879
|
|
20241121,090000,4245777,1161,1161,1161,1161,3657
|