660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195700,154543009,1128,1128,1128,1128,1488
|
|
20241111,195600,154543009,1128,1128,1128,1128,0
|
|
20241111,195500,154543009,1128,1128,1128,1128,0
|
|
20241111,195400,154543009,1128,1128,1128,1128,0
|
|
20241111,195300,154543009,1128,1128,1128,1128,0
|
|
20241111,195200,154543009,1128,1128,1128,1128,0
|
|
20241111,195100,154543009,1128,1128,1128,1128,0
|
|
20241111,195000,154543009,1128,1128,1128,1128,0
|
|
20241111,194900,154543009,1128,1128,1128,1128,0
|
|
20241111,194800,154543009,1128,1128,1128,1128,0
|
|
20241111,194700,154543009,1128,1128,1128,1128,0
|
|
20241111,194600,154543009,1128,1128,1128,1128,0
|
|
20241111,194500,154543009,1128,1128,1128,1128,0
|
|
20241111,194400,154543009,1128,1128,1128,1128,0
|
|
20241111,194300,154543009,1128,1128,1128,1128,0
|
|
20241111,194200,154543009,1128,1128,1128,1128,0
|
|
20241111,194100,154543009,1128,1128,1128,1128,0
|
|
20241111,194000,154543009,1128,1128,1128,1128,0
|
|
20241111,193900,154543009,1128,1128,1128,1128,0
|
|
20241111,193800,154543009,1128,1128,1128,1128,0
|
|
20241111,193700,154543009,1128,1128,1128,1128,0
|
|
20241111,193600,154543009,1128,1128,1128,1128,0
|
|
20241111,193500,154543009,1128,1128,1128,1128,0
|
|
20241111,193400,154543009,1128,1128,1128,1128,0
|
|
20241111,193300,154543009,1128,1128,1128,1128,0
|
|
20241111,193200,154543009,1128,1128,1128,1128,0
|
|
20241111,193100,154543009,1128,1128,1128,1128,0
|
|
20241111,193000,154543009,1128,1128,1128,1128,0
|
|
20241111,192900,154543009,1128,1128,1128,1128,0
|
|
20241111,192800,154543009,1128,1128,1128,1128,0
|
|
20241111,192700,154543009,1128,1128,1128,1128,1488
|
|
20241111,192600,154543009,1128,1128,1128,1128,0
|
|
20241111,192500,154543009,1128,1128,1128,1128,0
|
|
20241111,192400,154543009,1128,1128,1128,1128,0
|
|
20241111,192300,154543009,1128,1128,1128,1128,0
|
|
20241111,192200,154543009,1128,1128,1128,1128,0
|
|
20241111,192100,154543009,1128,1128,1128,1128,0
|
|
20241111,192000,154543009,1128,1128,1128,1128,0
|
|
20241111,191900,154543009,1128,1128,1128,1128,0
|
|
20241111,191800,154543009,1128,1128,1128,1128,0
|
|
20241111,191700,154543009,1128,1128,1128,1128,0
|
|
20241111,191600,154543009,1128,1128,1128,1128,0
|
|
20241111,191500,154543009,1128,1128,1128,1128,0
|
|
20241111,191400,154543009,1128,1128,1128,1128,0
|
|
20241111,191300,154543009,1128,1128,1128,1128,0
|
|
20241111,191200,154543009,1128,1128,1128,1128,0
|
|
20241111,191100,154543009,1128,1128,1128,1128,0
|
|
20241111,191000,154543009,1128,1128,1128,1128,0
|
|
20241111,190900,154543009,1128,1128,1128,1128,0
|
|
20241111,190800,154543009,1128,1128,1128,1128,0
|
|
20241111,190700,154543009,1128,1128,1128,1128,0
|
|
20241111,190600,154543009,1128,1128,1128,1128,0
|
|
20241111,190500,154543009,1128,1128,1128,1128,0
|
|
20241111,190400,154543009,1128,1128,1128,1128,0
|
|
20241111,190300,154543009,1128,1128,1128,1128,0
|
|
20241111,190200,154543009,1128,1128,1128,1128,0
|
|
20241111,190100,154543009,1128,1128,1128,1128,0
|
|
20241111,190000,154543009,1128,1128,1128,1128,0
|
|
20241111,185900,154543009,1128,1128,1128,1128,0
|
|
20241111,185800,154543009,1128,1128,1128,1128,0
|
|
20241111,185700,154543009,1128,1128,1128,1128,1488
|
|
20241111,185600,154543009,1128,1128,1128,1128,0
|
|
20241111,185500,154543009,1128,1128,1128,1128,0
|
|
20241111,185400,154543009,1128,1128,1128,1128,0
|
|
20241111,185300,154543009,1128,1128,1128,1128,0
|
|
20241111,185200,154543009,1128,1128,1128,1128,0
|
|
20241111,185100,154543009,1128,1128,1128,1128,0
|
|
20241111,185000,154543009,1128,1128,1128,1128,0
|
|
20241111,184900,154543009,1128,1128,1128,1128,0
|
|
20241111,184800,154543009,1128,1128,1128,1128,0
|
|
20241111,184700,154543009,1128,1128,1128,1128,0
|
|
20241111,184600,154543009,1128,1128,1128,1128,0
|
|
20241111,184500,154543009,1128,1128,1128,1128,0
|
|
20241111,184400,154543009,1128,1128,1128,1128,0
|
|
20241111,184300,154543009,1128,1128,1128,1128,0
|
|
20241111,184200,154543009,1128,1128,1128,1128,0
|
|
20241111,184100,154543009,1128,1128,1128,1128,0
|
|
20241111,184000,154543009,1128,1128,1128,1128,0
|
|
20241111,183900,154543009,1128,1128,1128,1128,0
|
|
20241111,183800,154543009,1128,1128,1128,1128,0
|
|
20241111,183700,154543009,1128,1128,1128,1128,0
|
|
20241111,183600,154543009,1128,1128,1128,1128,0
|
|
20241111,183500,154543009,1128,1128,1128,1128,0
|
|
20241111,183400,154543009,1128,1128,1128,1128,0
|
|
20241111,183300,154543009,1128,1128,1128,1128,0
|
|
20241111,183200,154543009,1128,1128,1128,1128,0
|
|
20241111,183100,154543009,1128,1128,1128,1128,0
|
|
20241111,183000,154543009,1128,1128,1128,1128,0
|
|
20241111,182900,154543009,1128,1128,1128,1128,0
|
|
20241111,182800,154543009,1128,1128,1128,1128,0
|
|
20241111,182700,154543009,1128,1128,1128,1128,1488
|
|
20241111,182600,154543009,1128,1128,1128,1128,0
|
|
20241111,182500,154543009,1128,1128,1128,1128,0
|
|
20241111,182400,154543009,1128,1128,1128,1128,0
|
|
20241111,182300,154543009,1128,1128,1128,1128,0
|
|
20241111,182200,154543009,1128,1128,1128,1128,0
|
|
20241111,182100,154543009,1128,1128,1128,1128,0
|
|
20241111,182000,154543009,1128,1128,1128,1128,0
|
|
20241111,181900,154543009,1128,1128,1128,1128,0
|
|
20241111,181800,154543009,1128,1128,1128,1128,0
|
|
20241111,181700,154543009,1128,1128,1128,1128,0
|
|
20241111,181600,154543009,1128,1128,1128,1128,0
|
|
20241111,181500,154543009,1128,1128,1128,1128,0
|
|
20241111,181400,154543009,1128,1128,1128,1128,0
|
|
20241111,181300,154543009,1128,1128,1128,1128,0
|
|
20241111,181200,154543009,1128,1128,1128,1128,0
|
|
20241111,181100,154543009,1128,1128,1128,1128,0
|
|
20241111,181000,154543009,1128,1128,1128,1128,0
|
|
20241111,180900,154543009,1128,1128,1128,1128,0
|
|
20241111,180800,154543009,1128,1128,1128,1128,0
|
|
20241111,180700,154543009,1128,1128,1128,1128,0
|
|
20241111,180600,154543009,1128,1128,1128,1128,0
|
|
20241111,180500,154543009,1128,1128,1128,1128,0
|
|
20241111,180400,154543009,1128,1128,1128,1128,0
|
|
20241111,180300,154543009,1128,1128,1128,1128,0
|
|
20241111,180200,154543009,1128,1128,1128,1128,0
|
|
20241111,180100,154543009,1128,1128,1128,1128,0
|
|
20241111,180000,154543009,1128,1128,1128,1128,0
|
|
20241111,175900,154543009,1128,1128,1128,1128,0
|
|
20241111,175800,154543009,1128,1128,1128,1128,0
|
|
20241111,175700,154543009,1128,1128,1128,1128,1488
|
|
20241111,175600,154543009,1128,1128,1128,1128,0
|
|
20241111,175500,154543009,1128,1128,1128,1128,0
|
|
20241111,175400,154543009,1128,1128,1128,1128,0
|
|
20241111,175300,154543009,1128,1128,1128,1128,0
|
|
20241111,175200,154543009,1128,1128,1128,1128,0
|
|
20241111,175100,154543009,1128,1128,1128,1128,0
|
|
20241111,175000,154543009,1128,1128,1128,1128,0
|
|
20241111,174900,154543009,1128,1128,1128,1128,0
|
|
20241111,174800,154543009,1128,1128,1128,1128,0
|
|
20241111,174700,154543009,1128,1128,1128,1128,0
|
|
20241111,174600,154543009,1128,1128,1128,1128,0
|
|
20241111,174500,154543009,1128,1128,1128,1128,0
|
|
20241111,174400,154543009,1128,1128,1128,1128,0
|
|
20241111,174300,154543009,1128,1128,1128,1128,0
|
|
20241111,174200,154543009,1128,1128,1128,1128,0
|
|
20241111,174100,154543009,1128,1128,1128,1128,0
|
|
20241111,174000,154543009,1128,1128,1128,1128,0
|
|
20241111,173900,154543009,1128,1128,1128,1128,0
|
|
20241111,173800,154543009,1128,1128,1128,1128,0
|
|
20241111,173700,154543009,1128,1128,1128,1128,0
|
|
20241111,173600,154543009,1128,1128,1128,1128,0
|
|
20241111,173500,154543009,1128,1128,1128,1128,0
|
|
20241111,173400,154543009,1128,1128,1128,1128,0
|
|
20241111,173300,154543009,1128,1128,1128,1128,0
|
|
20241111,173200,154543009,1128,1128,1128,1128,0
|
|
20241111,173100,154543009,1128,1128,1128,1128,0
|
|
20241111,173000,154543009,1128,1128,1128,1128,0
|
|
20241111,172900,154543009,1128,1128,1128,1128,0
|
|
20241111,172800,154543009,1128,1128,1128,1128,0
|
|
20241111,172700,154543009,1128,1128,1128,1128,1488
|
|
20241111,172600,154543009,1128,1128,1128,1128,0
|
|
20241111,172500,154543009,1128,1128,1128,1128,0
|
|
20241111,172400,154543009,1128,1128,1128,1128,0
|
|
20241111,172300,154543009,1128,1128,1128,1128,0
|
|
20241111,172200,154543009,1128,1128,1128,1128,0
|
|
20241111,172100,154543009,1128,1128,1128,1128,0
|
|
20241111,172000,154543009,1128,1128,1128,1128,0
|
|
20241111,171900,154543009,1128,1128,1128,1128,0
|
|
20241111,171800,154543009,1128,1128,1128,1128,0
|
|
20241111,171700,154543009,1128,1128,1128,1128,0
|
|
20241111,171600,154543009,1128,1128,1128,1128,0
|
|
20241111,171500,154543009,1128,1128,1128,1128,0
|
|
20241111,171400,154543009,1128,1128,1128,1128,0
|
|
20241111,171300,154543009,1128,1128,1128,1128,0
|
|
20241111,171200,154543009,1128,1128,1128,1128,0
|
|
20241111,171100,154543009,1128,1128,1128,1128,0
|
|
20241111,171000,154543009,1128,1128,1128,1128,0
|
|
20241111,170900,154543009,1128,1128,1128,1128,0
|
|
20241111,170800,154543009,1128,1128,1128,1128,0
|
|
20241111,170700,154543009,1128,1128,1128,1128,0
|
|
20241111,170600,154543009,1128,1128,1128,1128,0
|
|
20241111,170500,154543009,1128,1128,1128,1128,0
|
|
20241111,170400,154543009,1128,1128,1128,1128,0
|
|
20241111,170300,154543009,1128,1128,1128,1128,0
|
|
20241111,170200,154543009,1128,1128,1128,1128,0
|
|
20241111,170100,154543009,1128,1128,1128,1128,0
|
|
20241111,170000,154543009,1128,1128,1128,1128,0
|
|
20241111,165900,154543009,1128,1128,1128,1128,0
|
|
20241111,165800,154543009,1128,1128,1128,1128,0
|
|
20241111,165700,154543009,1128,1128,1128,1128,1488
|
|
20241111,165600,154543009,1128,1128,1128,1128,0
|
|
20241111,165500,154543009,1128,1128,1128,1128,0
|
|
20241111,165400,154543009,1128,1128,1128,1128,0
|
|
20241111,165300,154543009,1128,1128,1128,1128,0
|
|
20241111,165200,154543009,1128,1128,1128,1128,0
|
|
20241111,165100,154543009,1128,1128,1128,1128,0
|
|
20241111,165000,154543009,1128,1128,1128,1128,0
|
|
20241111,164900,154543009,1128,1128,1128,1128,0
|
|
20241111,164800,154543009,1128,1128,1128,1128,0
|
|
20241111,164700,154543009,1128,1128,1128,1128,0
|
|
20241111,164600,154543009,1128,1128,1128,1128,0
|
|
20241111,164500,154543009,1128,1128,1128,1128,0
|
|
20241111,164400,154543009,1128,1128,1128,1128,0
|
|
20241111,164300,154543009,1128,1128,1128,1128,0
|
|
20241111,164200,154543009,1128,1128,1128,1128,0
|
|
20241111,164100,154543009,1128,1128,1128,1128,0
|
|
20241111,164000,154543009,1128,1128,1128,1128,0
|
|
20241111,163900,154543009,1128,1128,1128,1128,0
|
|
20241111,163800,154543009,1128,1128,1128,1128,0
|
|
20241111,163700,154543009,1128,1128,1128,1128,0
|
|
20241111,163600,154543009,1128,1128,1128,1128,0
|
|
20241111,163500,154543009,1128,1128,1128,1128,0
|
|
20241111,163400,154543009,1128,1128,1128,1128,0
|
|
20241111,163300,154543009,1128,1128,1128,1128,0
|
|
20241111,163200,154543009,1128,1128,1128,1128,0
|
|
20241111,163100,154543009,1128,1128,1128,1128,0
|
|
20241111,163000,154543009,1128,1128,1128,1128,0
|
|
20241111,162900,154543009,1128,1128,1128,1128,0
|
|
20241111,162800,154543009,1128,1128,1128,1128,0
|
|
20241111,162700,154543009,1128,1128,1128,1128,1488
|
|
20241111,162600,154543009,1128,1128,1128,1128,0
|
|
20241111,162500,154543009,1128,1128,1128,1128,0
|
|
20241111,162400,154543009,1128,1128,1128,1128,0
|
|
20241111,162300,154543009,1128,1128,1128,1128,0
|
|
20241111,162200,154543009,1128,1128,1128,1128,0
|
|
20241111,162100,154543009,1128,1128,1128,1128,0
|
|
20241111,162000,154543009,1128,1128,1128,1128,0
|
|
20241111,161900,154543009,1128,1128,1128,1128,0
|
|
20241111,161800,154543009,1128,1128,1128,1128,0
|
|
20241111,161700,154543009,1128,1128,1128,1128,0
|
|
20241111,161600,154543009,1128,1128,1128,1128,0
|
|
20241111,161500,154543009,1128,1128,1128,1128,0
|
|
20241111,161400,154543009,1128,1128,1128,1128,0
|
|
20241111,161300,154543009,1128,1128,1128,1128,0
|
|
20241111,161200,154543009,1128,1128,1128,1128,0
|
|
20241111,161100,154543009,1128,1128,1128,1128,0
|
|
20241111,161000,154543009,1128,1128,1128,1128,0
|
|
20241111,160900,154543009,1128,1128,1128,1128,0
|
|
20241111,160800,154543009,1128,1128,1128,1128,0
|
|
20241111,160700,154543009,1128,1128,1128,1128,0
|
|
20241111,160600,154543009,1128,1128,1128,1128,0
|
|
20241111,160500,154543009,1128,1128,1128,1128,0
|
|
20241111,160400,154543009,1128,1128,1128,1128,0
|
|
20241111,160300,154543009,1128,1128,1128,1128,0
|
|
20241111,160200,154543009,1128,1128,1128,1128,0
|
|
20241111,160100,154543009,1128,1128,1128,1128,0
|
|
20241111,160000,154543009,1128,1128,1128,1128,0
|
|
20241111,155900,154543009,1128,1128,1128,1128,0
|
|
20241111,155800,154543009,1128,1128,1128,1128,0
|
|
20241111,155700,154543009,1128,1128,1128,1128,1488
|
|
20241111,155600,154543009,1128,1128,1128,1128,0
|
|
20241111,155500,154543009,1128,1128,1128,1128,0
|
|
20241111,155400,154543009,1128,1128,1128,1128,0
|
|
20241111,155300,154543009,1128,1128,1128,1128,0
|
|
20241111,155200,154543009,1128,1128,1128,1128,0
|
|
20241111,155100,154543009,1128,1128,1128,1128,0
|
|
20241111,155000,154543009,1128,1128,1128,1128,0
|
|
20241111,154900,154543009,1128,1128,1128,1128,0
|
|
20241111,154800,154543009,1128,1128,1128,1128,0
|
|
20241111,154700,154543009,1128,1128,1128,1128,0
|
|
20241111,154600,154543009,1128,1128,1128,1128,0
|
|
20241111,154500,154543009,1128,1128,1128,1128,0
|
|
20241111,154400,154543009,1128,1128,1128,1128,0
|
|
20241111,154300,154543009,1128,1128,1128,1128,0
|
|
20241111,154200,154543009,1128,1128,1128,1128,0
|
|
20241111,154100,154543009,1128,1128,1128,1128,0
|
|
20241111,154000,154543009,1128,1128,1128,1128,0
|
|
20241111,153900,154543009,1128,1128,1128,1128,0
|
|
20241111,153800,154543009,1128,1128,1128,1128,0
|
|
20241111,153700,154543009,1128,1128,1128,1128,0
|
|
20241111,153600,154543009,1128,1128,1128,1128,0
|
|
20241111,153500,154543009,1128,1128,1128,1128,0
|
|
20241111,153400,154543009,1128,1128,1128,1128,0
|
|
20241111,153300,154543009,1128,1128,1128,1128,0
|
|
20241111,153200,154543009,1128,1128,1128,1128,0
|
|
20241111,153100,154543009,1128,1128,1128,1128,0
|
|
20241111,153000,154543009,1128,1128,1128,1128,1488
|
|
20241111,152900,152864545,1136,1136,1136,1136,0
|
|
20241111,152800,152864545,1136,1136,1136,1136,0
|
|
20241111,152700,152864545,1136,1136,1136,1136,0
|
|
20241111,152600,152864545,1136,1136,1136,1136,0
|
|
20241111,152500,152864545,1136,1136,1136,1136,0
|
|
20241111,152400,152864545,1136,1136,1136,1136,0
|
|
20241111,152300,152864545,1136,1136,1136,1136,0
|
|
20241111,152200,152864545,1136,1136,1136,1136,0
|
|
20241111,152100,152864545,1136,1136,1136,1136,0
|
|
20241111,152000,152864545,1136,1136,1136,1136,0
|
|
20241111,151900,152864545,1136,1136,1136,1136,10
|
|
20241111,151800,152853185,1137,1137,1137,1137,0
|
|
20241111,151700,152853185,1137,1137,1137,1137,0
|
|
20241111,151600,152853185,1137,1137,1137,1137,0
|
|
20241111,151500,152853185,1137,1137,1137,1137,200
|
|
20241111,151400,152625785,1137,1137,1137,1137,0
|
|
20241111,151300,152625785,1137,1136,1137,1136,300
|
|
20241111,151200,152284729,1132,1132,1132,1132,69
|
|
20241111,151100,152206621,1136,1136,1136,1136,0
|
|
20241111,151000,152206621,1136,1136,1136,1136,600
|
|
20241111,150900,151525021,1136,1136,1136,1136,862
|
|
20241111,150800,150545789,1137,1137,1137,1137,0
|
|
20241111,150700,150545789,1137,1137,1137,1137,0
|
|
20241111,150600,150545789,1137,1137,1137,1137,0
|
|
20241111,150500,150545789,1137,1137,1137,1137,0
|
|
20241111,150400,150545789,1137,1137,1137,1137,0
|
|
20241111,150300,150545789,1137,1133,1137,1133,1071
|
|
20241111,150200,149332342,1133,1133,1133,1133,500
|
|
20241111,150100,148765842,1133,1133,1133,1133,0
|
|
20241111,150000,148765842,1133,1133,1133,1133,56
|
|
20241111,145900,148702394,1137,1137,1137,1137,0
|
|
20241111,145800,148702394,1137,1137,1137,1137,0
|
|
20241111,145700,148702394,1137,1137,1137,1137,0
|
|
20241111,145600,148702394,1137,1137,1137,1137,0
|
|
20241111,145500,148702394,1137,1137,1137,1137,0
|
|
20241111,145400,148702394,1137,1137,1137,1137,0
|
|
20241111,145300,148702394,1137,1137,1137,1137,6
|
|
20241111,145200,148695572,1132,1132,1132,1132,0
|
|
20241111,145100,148695572,1132,1132,1132,1132,0
|
|
20241111,145000,148695572,1132,1132,1132,1132,0
|
|
20241111,144900,148695572,1132,1132,1132,1132,2000
|
|
20241111,144800,146431572,1132,1132,1132,1132,15
|
|
20241111,144700,146414592,1132,1135,1135,1132,3742
|
|
20241111,144600,142172568,1135,1138,1139,1135,3473
|
|
20241111,144500,138227687,1138,1138,1138,1138,9
|
|
20241111,144400,138217445,1138,1135,1138,1135,15
|
|
20241111,144300,138200378,1136,1136,1136,1136,0
|
|
20241111,144200,138200378,1136,1136,1136,1136,0
|
|
20241111,144100,138200378,1136,1136,1136,1136,0
|
|
20241111,144000,138200378,1136,1136,1136,1136,1
|
|
20241111,143900,138199242,1137,1136,1137,1136,2
|
|
20241111,143800,138196969,1134,1134,1134,1134,0
|
|
20241111,143700,138196969,1134,1134,1134,1134,0
|
|
20241111,143600,138196969,1134,1134,1134,1134,1
|
|
20241111,143500,138195835,1138,1138,1138,1138,3
|
|
20241111,143400,138192421,1132,1132,1132,1132,1
|
|
20241111,143300,138191289,1127,1127,1127,1127,0
|
|
20241111,143200,138191289,1127,1127,1127,1127,297
|
|
20241111,143100,137856570,1127,1117,1127,1117,9147
|
|
20241111,143000,127574327,1117,1116,1117,1116,2300
|
|
20241111,142900,125006730,1117,1117,1117,1117,0
|
|
20241111,142800,125006730,1117,1117,1117,1117,732
|
|
20241111,142700,124189086,1118,1118,1118,1118,0
|
|
20241111,142600,124189086,1118,1118,1118,1118,0
|
|
20241111,142500,124189086,1118,1118,1118,1118,0
|
|
20241111,142400,124189086,1118,1118,1118,1118,0
|
|
20241111,142300,124189086,1118,1122,1122,1118,3481
|
|
20241111,142200,120289769,1122,1125,1125,1122,4248
|
|
20241111,142100,115519092,1127,1127,1127,1127,0
|
|
20241111,142000,115519092,1127,1127,1127,1127,0
|
|
20241111,141900,115519092,1127,1127,1127,1127,0
|
|
20241111,141800,115519092,1127,1127,1127,1127,8
|
|
20241111,141700,115510076,1127,1127,1127,1127,0
|
|
20241111,141600,115510076,1127,1127,1127,1127,1
|
|
20241111,141500,115508949,1125,1125,1125,1125,0
|
|
20241111,141400,115508949,1125,1125,1125,1125,0
|
|
20241111,141300,115508949,1125,1125,1125,1125,0
|
|
20241111,141200,115508949,1125,1125,1125,1125,0
|
|
20241111,141100,115508949,1125,1125,1125,1125,0
|
|
20241111,141000,115508949,1125,1126,1126,1125,1099
|
|
20241111,140900,114272562,1126,1126,1126,1126,0
|
|
20241111,140800,114272562,1126,1126,1126,1126,0
|
|
20241111,140700,114272562,1126,1126,1126,1126,0
|
|
20241111,140600,114272562,1126,1126,1126,1126,0
|
|
20241111,140500,114272562,1126,1126,1126,1126,0
|
|
20241111,140400,114272562,1126,1127,1127,1126,2
|
|
20241111,140300,114270309,1125,1125,1125,1125,0
|
|
20241111,140200,114270309,1125,1124,1125,1124,2255
|
|
20241111,140100,111735483,1124,1122,1124,1122,1730
|
|
20241111,140000,109794383,1120,1119,1120,1119,2074
|
|
20241111,135900,107473456,1119,1119,1119,1119,0
|
|
20241111,135800,107473456,1119,1118,1119,1118,51
|
|
20241111,135700,107416432,1117,1115,1120,1115,99
|
|
20241111,135600,107305612,1115,1120,1121,1114,1138
|
|
20241111,135500,106034445,1120,1120,1120,1120,13
|
|
20241111,135400,106019885,1125,1125,1125,1125,0
|
|
20241111,135300,106019885,1125,1120,1127,1120,1203
|
|
20241111,135200,104664215,1120,1120,1126,1120,84
|
|
20241111,135100,104569703,1126,1118,1126,1118,5
|
|
20241111,135000,104564097,1118,1119,1126,1113,2724
|
|
20241111,134900,101516654,1117,1125,1125,1117,3903
|
|
20241111,134800,97145722,1125,1131,1131,1125,5150
|
|
20241111,134700,91340010,1132,1133,1133,1132,63
|
|
20241111,134600,91268683,1136,1145,1145,1136,11841
|
|
20241111,134500,77766023,1143,1143,1143,1143,0
|
|
20241111,134400,77766023,1143,1143,1143,1143,0
|
|
20241111,134300,77766023,1143,1143,1143,1143,0
|
|
20241111,134200,77766023,1143,1143,1143,1143,52
|
|
20241111,134100,77706587,1144,1144,1144,1144,10
|
|
20241111,134000,77695147,1146,1146,1146,1146,0
|
|
20241111,133900,77695147,1146,1146,1146,1146,49
|
|
20241111,133800,77638993,1146,1146,1146,1146,0
|
|
20241111,133700,77638993,1146,1146,1146,1146,0
|
|
20241111,133600,77638993,1146,1146,1146,1146,482
|
|
20241111,133500,77086621,1145,1145,1145,1145,11
|
|
20241111,133400,77074026,1145,1145,1145,1145,500
|
|
20241111,133300,76501526,1145,1145,1145,1145,0
|
|
20241111,133200,76501526,1145,1145,1145,1145,1
|
|
20241111,133100,76500381,1146,1146,1146,1146,10
|
|
20241111,133000,76488921,1145,1145,1145,1145,0
|
|
20241111,132900,76488921,1145,1145,1145,1145,0
|
|
20241111,132800,76488921,1145,1145,1145,1145,0
|
|
20241111,132700,76488921,1145,1146,1146,1145,229
|
|
20241111,132600,76226521,1146,1146,1146,1146,0
|
|
20241111,132500,76226521,1146,1146,1146,1146,0
|
|
20241111,132400,76226521,1146,1146,1146,1146,48
|
|
20241111,132300,76171513,1146,1146,1146,1146,0
|
|
20241111,132200,76171513,1146,1146,1146,1146,0
|
|
20241111,132100,76171513,1146,1146,1146,1146,100
|
|
20241111,132000,76056913,1146,1146,1146,1146,0
|
|
20241111,131900,76056913,1146,1146,1146,1146,0
|
|
20241111,131800,76056913,1146,1146,1146,1146,0
|
|
20241111,131700,76056913,1146,1146,1146,1146,2
|
|
20241111,131600,76054621,1147,1147,1147,1147,0
|
|
20241111,131500,76054621,1147,1147,1147,1147,0
|
|
20241111,131400,76054621,1147,1147,1147,1147,0
|
|
20241111,131300,76054621,1147,1147,1147,1147,0
|
|
20241111,131200,76054621,1147,1147,1147,1147,0
|
|
20241111,131100,76054621,1147,1147,1147,1147,2
|
|
20241111,131000,76052327,1146,1146,1146,1146,0
|
|
20241111,130900,76052327,1146,1146,1146,1146,0
|
|
20241111,130800,76052327,1146,1146,1146,1146,0
|
|
20241111,130700,76052327,1146,1146,1146,1146,0
|
|
20241111,130600,76052327,1146,1146,1146,1146,0
|
|
20241111,130500,76052327,1146,1146,1146,1146,0
|
|
20241111,130400,76052327,1146,1146,1146,1146,0
|
|
20241111,130300,76052327,1146,1146,1146,1146,10
|
|
20241111,130200,76040867,1145,1145,1145,1145,0
|
|
20241111,130100,76040867,1145,1145,1145,1145,89
|
|
20241111,130000,75938962,1142,1142,1142,1142,0
|
|
20241111,125900,75938962,1142,1142,1142,1142,0
|
|
20241111,125800,75938962,1142,1142,1142,1142,0
|
|
20241111,125700,75938962,1142,1142,1142,1142,0
|
|
20241111,125600,75938962,1142,1142,1142,1142,0
|
|
20241111,125500,75938962,1142,1142,1142,1142,0
|
|
20241111,125400,75938962,1142,1142,1142,1142,0
|
|
20241111,125300,75938962,1142,1142,1142,1142,0
|
|
20241111,125200,75938962,1142,1142,1142,1142,0
|
|
20241111,125100,75938962,1142,1142,1142,1142,0
|
|
20241111,125000,75938962,1142,1142,1142,1142,0
|
|
20241111,124900,75938962,1142,1142,1142,1142,0
|
|
20241111,124800,75938962,1142,1142,1142,1142,0
|
|
20241111,124700,75938962,1142,1142,1142,1142,0
|
|
20241111,124600,75938962,1142,1142,1142,1142,0
|
|
20241111,124500,75938962,1142,1143,1143,1142,233
|
|
20241111,124400,75672809,1146,1146,1146,1146,0
|
|
20241111,124300,75672809,1146,1146,1146,1146,0
|
|
20241111,124200,75672809,1146,1146,1146,1146,0
|
|
20241111,124100,75672809,1146,1146,1146,1146,0
|
|
20241111,124000,75672809,1146,1146,1146,1146,0
|
|
20241111,123900,75672809,1146,1146,1146,1146,70
|
|
20241111,123800,75592589,1143,1143,1143,1143,0
|
|
20241111,123700,75592589,1143,1143,1143,1143,0
|
|
20241111,123600,75592589,1143,1143,1143,1143,0
|
|
20241111,123500,75592589,1143,1143,1143,1143,0
|
|
20241111,123400,75592589,1143,1144,1144,1143,30
|
|
20241111,123300,75558298,1144,1144,1144,1144,50
|
|
20241111,123200,75501098,1144,1144,1144,1144,300
|
|
20241111,123100,75157898,1144,1144,1144,1144,0
|
|
20241111,123000,75157898,1144,1144,1144,1144,1
|
|
20241111,122900,75156754,1146,1146,1146,1146,0
|
|
20241111,122800,75156754,1146,1146,1146,1146,0
|
|
20241111,122700,75156754,1146,1146,1146,1146,0
|
|
20241111,122600,75156754,1146,1146,1146,1146,0
|
|
20241111,122500,75156754,1146,1146,1146,1146,0
|
|
20241111,122400,75156754,1146,1146,1146,1146,0
|
|
20241111,122300,75156754,1146,1146,1146,1146,0
|
|
20241111,122200,75156754,1146,1146,1146,1146,0
|
|
20241111,122100,75156754,1146,1146,1146,1146,0
|
|
20241111,122000,75156754,1146,1146,1146,1146,0
|
|
20241111,121900,75156754,1146,1146,1146,1146,0
|
|
20241111,121800,75156754,1146,1146,1146,1146,0
|
|
20241111,121700,75156754,1146,1146,1146,1146,0
|
|
20241111,121600,75156754,1146,1146,1146,1146,0
|
|
20241111,121500,75156754,1146,1146,1146,1146,0
|
|
20241111,121400,75156754,1146,1146,1146,1146,0
|
|
20241111,121300,75156754,1146,1146,1146,1146,0
|
|
20241111,121200,75156754,1146,1146,1146,1146,19
|
|
20241111,121100,75134980,1147,1147,1147,1147,0
|
|
20241111,121000,75134980,1147,1147,1147,1147,0
|
|
20241111,120900,75134980,1147,1147,1147,1147,0
|
|
20241111,120800,75134980,1147,1147,1147,1147,0
|
|
20241111,120700,75134980,1147,1147,1147,1147,0
|
|
20241111,120600,75134980,1147,1147,1147,1147,0
|
|
20241111,120500,75134980,1147,1147,1147,1147,0
|
|
20241111,120400,75134980,1147,1147,1147,1147,0
|
|
20241111,120300,75134980,1147,1147,1147,1147,0
|
|
20241111,120200,75134980,1147,1147,1147,1147,0
|
|
20241111,120100,75134980,1147,1147,1147,1147,0
|
|
20241111,120000,75134980,1147,1147,1147,1147,16
|
|
20241111,115900,75116628,1147,1147,1147,1147,0
|
|
20241111,115800,75116628,1147,1147,1147,1147,0
|
|
20241111,115700,75116628,1147,1147,1147,1147,0
|
|
20241111,115600,75116628,1147,1147,1147,1147,0
|
|
20241111,115500,75116628,1147,1147,1147,1147,8
|
|
20241111,115400,75107452,1147,1147,1147,1147,0
|
|
20241111,115300,75107452,1147,1147,1147,1147,0
|
|
20241111,115200,75107452,1147,1147,1147,1147,0
|
|
20241111,115100,75107452,1147,1147,1147,1147,0
|
|
20241111,115000,75107452,1147,1147,1147,1147,0
|
|
20241111,114900,75107452,1147,1147,1147,1147,0
|
|
20241111,114800,75107452,1147,1147,1147,1147,3
|
|
20241111,114700,75104011,1150,1150,1150,1150,0
|
|
20241111,114600,75104011,1150,1150,1150,1150,0
|
|
20241111,114500,75104011,1150,1150,1150,1150,0
|
|
20241111,114400,75104011,1150,1143,1150,1143,1417
|
|
20241111,114300,73481987,1144,1144,1144,1144,0
|
|
20241111,114200,73481987,1144,1144,1144,1144,0
|
|
20241111,114100,73481987,1144,1144,1144,1144,0
|
|
20241111,114000,73481987,1144,1144,1144,1144,5
|
|
20241111,113900,73476267,1143,1144,1144,1143,183
|
|
20241111,113800,73267015,1145,1142,1145,1142,102
|
|
20241111,113700,73150528,1140,1140,1140,1140,0
|
|
20241111,113600,73150528,1140,1140,1140,1140,0
|
|
20241111,113500,73150528,1140,1141,1141,1140,170
|
|
20241111,113400,72956726,1143,1143,1143,1143,0
|
|
20241111,113300,72956726,1143,1143,1143,1143,2
|
|
20241111,113200,72954440,1145,1145,1145,1145,0
|
|
20241111,113100,72954440,1145,1145,1145,1145,3
|
|
20241111,113000,72951005,1145,1145,1145,1145,30
|
|
20241111,112900,72916655,1143,1144,1144,1140,5917
|
|
20241111,112800,66161446,1148,1148,1148,1148,55
|
|
20241111,112700,66098306,1148,1149,1149,1148,1688
|
|
20241111,112600,64160094,1164,1142,1165,1142,4534
|
|
20241111,112500,58902877,1142,1142,1142,1142,0
|
|
20241111,112400,58902877,1142,1142,1142,1142,0
|
|
20241111,112300,58902877,1142,1142,1142,1142,0
|
|
20241111,112200,58902877,1142,1142,1142,1142,0
|
|
20241111,112100,58902877,1142,1142,1142,1142,0
|
|
20241111,112000,58902877,1142,1142,1142,1142,0
|
|
20241111,111900,58902877,1142,1142,1142,1142,0
|
|
20241111,111800,58902877,1142,1142,1142,1142,0
|
|
20241111,111700,58902877,1142,1142,1142,1142,0
|
|
20241111,111600,58902877,1142,1142,1142,1142,0
|
|
20241111,111500,58902877,1142,1142,1142,1142,0
|
|
20241111,111400,58902877,1142,1142,1142,1142,0
|
|
20241111,111300,58902877,1142,1142,1142,1142,0
|
|
20241111,111200,58902877,1142,1141,1142,1141,130
|
|
20241111,111100,58754477,1139,1139,1139,1139,0
|
|
20241111,111000,58754477,1139,1139,1139,1139,0
|
|
20241111,110900,58754477,1139,1139,1139,1139,86
|
|
20241111,110800,58656523,1138,1138,1138,1138,0
|
|
20241111,110700,58656523,1138,1138,1138,1138,0
|
|
20241111,110600,58656523,1138,1140,1140,1138,7
|
|
20241111,110500,58648550,1140,1141,1141,1140,4100
|
|
20241111,110400,53971733,1141,1141,1141,1141,0
|
|
20241111,110300,53971733,1141,1141,1141,1141,0
|
|
20241111,110200,53971733,1141,1141,1141,1141,0
|
|
20241111,110100,53971733,1141,1141,1141,1141,0
|
|
20241111,110000,53971733,1141,1141,1141,1141,0
|
|
20241111,105900,53971733,1141,1142,1142,1141,30
|
|
20241111,105800,53937498,1145,1145,1145,1145,0
|
|
20241111,105700,53937498,1145,1145,1145,1145,0
|
|
20241111,105600,53937498,1145,1143,1145,1143,202
|
|
20241111,105500,53706609,1142,1142,1142,1142,46
|
|
20241111,105400,53654077,1141,1141,1141,1141,0
|
|
20241111,105300,53654077,1141,1141,1141,1141,0
|
|
20241111,105200,53654077,1141,1141,1141,1141,0
|
|
20241111,105100,53654077,1141,1141,1141,1141,0
|
|
20241111,105000,53654077,1141,1141,1141,1141,0
|
|
20241111,104900,53654077,1141,1141,1141,1141,0
|
|
20241111,104800,53654077,1141,1141,1141,1141,0
|
|
20241111,104700,53654077,1141,1141,1141,1141,0
|
|
20241111,104600,53654077,1141,1141,1141,1141,0
|
|
20241111,104500,53654077,1141,1141,1141,1141,0
|
|
20241111,104400,53654077,1141,1141,1141,1141,9
|
|
20241111,104300,53643808,1142,1142,1142,1142,0
|
|
20241111,104200,53643808,1142,1142,1142,1142,0
|
|
20241111,104100,53643808,1142,1142,1142,1142,3
|
|
20241111,104000,53640382,1141,1141,1141,1141,0
|
|
20241111,103900,53640382,1141,1141,1141,1141,0
|
|
20241111,103800,53640382,1141,1141,1141,1141,0
|
|
20241111,103700,53640382,1141,1141,1141,1141,0
|
|
20241111,103600,53640382,1141,1141,1141,1141,0
|
|
20241111,103500,53640382,1141,1141,1141,1141,8
|
|
20241111,103400,53631254,1143,1143,1143,1143,0
|
|
20241111,103300,53631254,1143,1143,1143,1143,1
|
|
20241111,103200,53630111,1140,1140,1140,1140,0
|
|
20241111,103100,53630111,1140,1140,1140,1140,0
|
|
20241111,103000,53630111,1140,1140,1140,1140,1477
|
|
20241111,102900,51946331,1140,1140,1140,1140,0
|
|
20241111,102800,51946331,1140,1140,1140,1140,0
|
|
20241111,102700,51946331,1140,1142,1142,1140,27
|
|
20241111,102600,51915547,1151,1151,1151,1151,7
|
|
20241111,102500,51907490,1142,1142,1142,1142,98
|
|
20241111,102400,51795574,1142,1142,1142,1142,0
|
|
20241111,102300,51795574,1142,1142,1142,1142,51
|
|
20241111,102200,51737332,1142,1142,1142,1142,37
|
|
20241111,102100,51695078,1142,1141,1154,1141,1950
|
|
20241111,102000,49468481,1140,1140,1140,1140,34
|
|
20241111,101900,49429721,1140,1140,1140,1140,0
|
|
20241111,101800,49429721,1140,1141,1141,1140,1354
|
|
20241111,101700,47885817,1141,1143,1143,1141,252
|
|
20241111,101600,47598185,1144,1144,1144,1144,0
|
|
20241111,101500,47598185,1144,1145,1145,1144,558
|
|
20241111,101400,46959477,1145,1145,1145,1145,0
|
|
20241111,101300,46959477,1145,1149,1149,1145,3746
|
|
20241111,101200,42661953,1149,1150,1150,1149,86
|
|
20241111,101100,42563060,1150,1150,1150,1150,0
|
|
20241111,101000,42563060,1150,1151,1151,1150,990
|
|
20241111,100900,41423762,1153,1153,1153,1153,0
|
|
20241111,100800,41423762,1153,1153,1153,1153,10
|
|
20241111,100700,41412232,1153,1153,1153,1153,0
|
|
20241111,100600,41412232,1153,1153,1153,1153,0
|
|
20241111,100500,41412232,1153,1153,1153,1153,0
|
|
20241111,100400,41412232,1153,1153,1153,1153,0
|
|
20241111,100300,41412232,1153,1153,1153,1153,0
|
|
20241111,100200,41412232,1153,1153,1153,1153,6
|
|
20241111,100100,41405314,1153,1153,1153,1153,10
|
|
20241111,100000,41393784,1152,1152,1152,1152,6
|
|
20241111,095900,41386872,1152,1152,1152,1152,0
|
|
20241111,095800,41386872,1152,1152,1152,1152,0
|
|
20241111,095700,41386872,1152,1152,1152,1152,0
|
|
20241111,095600,41386872,1152,1152,1152,1152,0
|
|
20241111,095500,41386872,1152,1152,1152,1152,90
|
|
20241111,095400,41283192,1153,1153,1153,1153,500
|
|
20241111,095300,40706692,1153,1153,1153,1153,0
|
|
20241111,095200,40706692,1153,1153,1153,1153,0
|
|
20241111,095100,40706692,1153,1153,1153,1153,0
|
|
20241111,095000,40706692,1153,1153,1153,1153,0
|
|
20241111,094900,40706692,1153,1153,1153,1153,0
|
|
20241111,094800,40706692,1153,1152,1153,1152,172
|
|
20241111,094700,40508545,1151,1152,1152,1151,6
|
|
20241111,094600,40501636,1152,1152,1152,1152,0
|
|
20241111,094500,40501636,1152,1152,1152,1152,0
|
|
20241111,094400,40501636,1152,1152,1152,1152,2
|
|
20241111,094300,40499332,1152,1152,1152,1152,0
|
|
20241111,094200,40499332,1152,1152,1152,1152,1
|
|
20241111,094100,40498180,1151,1151,1151,1151,0
|
|
20241111,094000,40498180,1151,1151,1151,1151,173
|
|
20241111,093900,40299057,1149,1149,1149,1149,0
|
|
20241111,093800,40299057,1149,1147,1149,1146,1062
|
|
20241111,093700,39080891,1148,1148,1150,1147,31
|
|
20241111,093600,39045299,1146,1151,1151,1146,947
|
|
20241111,093500,37959987,1155,1159,1159,1155,8947
|
|
20241111,093400,27600897,1160,1160,1160,1160,0
|
|
20241111,093300,27600897,1160,1160,1160,1160,0
|
|
20241111,093200,27600897,1160,1160,1160,1160,501
|
|
20241111,093100,27019737,1162,1162,1162,1162,0
|
|
20241111,093000,27019737,1162,1163,1163,1162,2455
|
|
20241111,092900,24166935,1163,1163,1163,1163,0
|
|
20241111,092800,24166935,1163,1163,1163,1163,0
|
|
20241111,092700,24166935,1163,1164,1164,1163,1652
|
|
20241111,092600,22245358,1164,1168,1168,1164,4295
|
|
20241111,092500,17244888,1169,1169,1169,1168,17
|
|
20241111,092400,17225019,1175,1169,1175,1169,3
|
|
20241111,092300,17221500,1175,1169,1175,1169,3
|
|
20241111,092200,17217981,1175,1175,1175,1175,0
|
|
20241111,092100,17217981,1175,1175,1175,1175,0
|
|
20241111,092000,17217981,1175,1175,1175,1175,1
|
|
20241111,091900,17216806,1175,1166,1175,1166,3
|
|
20241111,091800,17213290,1169,1169,1169,1169,0
|
|
20241111,091700,17213290,1169,1166,1169,1165,2001
|
|
20241111,091600,14881100,1166,1166,1166,1166,78
|
|
20241111,091500,14790152,1167,1167,1167,1166,1051
|
|
20241111,091400,13563676,1169,1168,1169,1168,2
|
|
20241111,091300,13561339,1168,1168,1168,1168,0
|
|
20241111,091200,13561339,1168,1168,1168,1168,241
|
|
20241111,091100,13279851,1168,1167,1168,1167,90
|
|
20241111,091000,13174757,1167,1175,1175,1166,201
|
|
20241111,090900,12939013,1182,1182,1182,1182,0
|
|
20241111,090800,12939013,1182,1182,1182,1182,8
|
|
20241111,090700,12929557,1182,1182,1182,1182,1
|
|
20241111,090600,12928375,1165,1165,1165,1165,0
|
|
20241111,090500,12928375,1165,1175,1175,1165,1431
|
|
20241111,090400,11258506,1175,1178,1178,1175,1078
|
|
20241111,090300,9990963,1188,1188,1188,1188,0
|
|
20241111,090200,9990963,1188,1188,1188,1188,0
|
|
20241111,090100,9990963,1188,1190,1190,1188,7406
|
|
20241111,090000,1187497,1190,1188,1213,1188,998
|