697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203400,269150226,1368,1368,1368,1368,4018
|
|
20241119,203300,269150226,1368,1368,1368,1368,0
|
|
20241119,203200,269150226,1368,1368,1368,1368,0
|
|
20241119,203100,269150226,1368,1368,1368,1368,0
|
|
20241119,203000,269150226,1368,1368,1368,1368,0
|
|
20241119,202900,269150226,1368,1368,1368,1368,0
|
|
20241119,202800,269150226,1368,1368,1368,1368,0
|
|
20241119,202700,269150226,1368,1368,1368,1368,0
|
|
20241119,202600,269150226,1368,1368,1368,1368,0
|
|
20241119,202500,269150226,1368,1368,1368,1368,0
|
|
20241119,202400,269150226,1368,1368,1368,1368,0
|
|
20241119,202300,269150226,1368,1368,1368,1368,0
|
|
20241119,202200,269150226,1368,1368,1368,1368,0
|
|
20241119,202100,269150226,1368,1368,1368,1368,0
|
|
20241119,202000,269150226,1368,1368,1368,1368,0
|
|
20241119,201900,269150226,1368,1368,1368,1368,0
|
|
20241119,201800,269150226,1368,1368,1368,1368,0
|
|
20241119,201700,269150226,1368,1368,1368,1368,0
|
|
20241119,201600,269150226,1368,1368,1368,1368,0
|
|
20241119,201500,269150226,1368,1368,1368,1368,0
|
|
20241119,201400,269150226,1368,1368,1368,1368,0
|
|
20241119,201300,269150226,1368,1368,1368,1368,0
|
|
20241119,201200,269150226,1368,1368,1368,1368,0
|
|
20241119,201100,269150226,1368,1368,1368,1368,0
|
|
20241119,201000,269150226,1368,1368,1368,1368,0
|
|
20241119,200900,269150226,1368,1368,1368,1368,0
|
|
20241119,200800,269150226,1368,1368,1368,1368,0
|
|
20241119,200700,269150226,1368,1368,1368,1368,0
|
|
20241119,200600,269150226,1368,1368,1368,1368,0
|
|
20241119,200500,269150226,1368,1368,1368,1368,0
|
|
20241119,200400,269150226,1368,1368,1368,1368,4018
|
|
20241119,200300,269150226,1368,1368,1368,1368,0
|
|
20241119,200200,269150226,1368,1368,1368,1368,0
|
|
20241119,200100,269150226,1368,1368,1368,1368,0
|
|
20241119,200000,269150226,1368,1368,1368,1368,0
|
|
20241119,195900,269150226,1368,1368,1368,1368,0
|
|
20241119,195800,269150226,1368,1368,1368,1368,0
|
|
20241119,195700,269150226,1368,1368,1368,1368,0
|
|
20241119,195600,269150226,1368,1368,1368,1368,0
|
|
20241119,195500,269150226,1368,1368,1368,1368,0
|
|
20241119,195400,269150226,1368,1368,1368,1368,0
|
|
20241119,195300,269150226,1368,1368,1368,1368,0
|
|
20241119,195200,269150226,1368,1368,1368,1368,0
|
|
20241119,195100,269150226,1368,1368,1368,1368,0
|
|
20241119,195000,269150226,1368,1368,1368,1368,0
|
|
20241119,194900,269150226,1368,1368,1368,1368,0
|
|
20241119,194800,269150226,1368,1368,1368,1368,0
|
|
20241119,194700,269150226,1368,1368,1368,1368,0
|
|
20241119,194600,269150226,1368,1368,1368,1368,0
|
|
20241119,194500,269150226,1368,1368,1368,1368,0
|
|
20241119,194400,269150226,1368,1368,1368,1368,0
|
|
20241119,194300,269150226,1368,1368,1368,1368,0
|
|
20241119,194200,269150226,1368,1368,1368,1368,0
|
|
20241119,194100,269150226,1368,1368,1368,1368,0
|
|
20241119,194000,269150226,1368,1368,1368,1368,0
|
|
20241119,193900,269150226,1368,1368,1368,1368,0
|
|
20241119,193800,269150226,1368,1368,1368,1368,0
|
|
20241119,193700,269150226,1368,1368,1368,1368,0
|
|
20241119,193600,269150226,1368,1368,1368,1368,0
|
|
20241119,193500,269150226,1368,1368,1368,1368,0
|
|
20241119,193400,269150226,1368,1368,1368,1368,4018
|
|
20241119,193300,269150226,1368,1368,1368,1368,0
|
|
20241119,193200,269150226,1368,1368,1368,1368,0
|
|
20241119,193100,269150226,1368,1368,1368,1368,0
|
|
20241119,193000,269150226,1368,1368,1368,1368,0
|
|
20241119,192900,269150226,1368,1368,1368,1368,0
|
|
20241119,192800,269150226,1368,1368,1368,1368,0
|
|
20241119,192700,269150226,1368,1368,1368,1368,0
|
|
20241119,192600,269150226,1368,1368,1368,1368,0
|
|
20241119,192500,269150226,1368,1368,1368,1368,0
|
|
20241119,192400,269150226,1368,1368,1368,1368,0
|
|
20241119,192300,269150226,1368,1368,1368,1368,0
|
|
20241119,192200,269150226,1368,1368,1368,1368,0
|
|
20241119,192100,269150226,1368,1368,1368,1368,0
|
|
20241119,192000,269150226,1368,1368,1368,1368,0
|
|
20241119,191900,269150226,1368,1368,1368,1368,0
|
|
20241119,191800,269150226,1368,1368,1368,1368,0
|
|
20241119,191700,269150226,1368,1368,1368,1368,0
|
|
20241119,191600,269150226,1368,1368,1368,1368,0
|
|
20241119,191500,269150226,1368,1368,1368,1368,0
|
|
20241119,191400,269150226,1368,1368,1368,1368,0
|
|
20241119,191300,269150226,1368,1368,1368,1368,0
|
|
20241119,191200,269150226,1368,1368,1368,1368,0
|
|
20241119,191100,269150226,1368,1368,1368,1368,0
|
|
20241119,191000,269150226,1368,1368,1368,1368,0
|
|
20241119,190900,269150226,1368,1368,1368,1368,0
|
|
20241119,190800,269150226,1368,1368,1368,1368,0
|
|
20241119,190700,269150226,1368,1368,1368,1368,0
|
|
20241119,190600,269150226,1368,1368,1368,1368,0
|
|
20241119,190500,269150226,1368,1368,1368,1368,0
|
|
20241119,190400,269150226,1368,1368,1368,1368,4018
|
|
20241119,190300,269150226,1368,1368,1368,1368,0
|
|
20241119,190200,269150226,1368,1368,1368,1368,0
|
|
20241119,190100,269150226,1368,1368,1368,1368,0
|
|
20241119,190000,269150226,1368,1368,1368,1368,0
|
|
20241119,185900,269150226,1368,1368,1368,1368,0
|
|
20241119,185800,269150226,1368,1368,1368,1368,0
|
|
20241119,185700,269150226,1368,1368,1368,1368,0
|
|
20241119,185600,269150226,1368,1368,1368,1368,0
|
|
20241119,185500,269150226,1368,1368,1368,1368,0
|
|
20241119,185400,269150226,1368,1368,1368,1368,0
|
|
20241119,185300,269150226,1368,1368,1368,1368,0
|
|
20241119,185200,269150226,1368,1368,1368,1368,0
|
|
20241119,185100,269150226,1368,1368,1368,1368,0
|
|
20241119,185000,269150226,1368,1368,1368,1368,0
|
|
20241119,184900,269150226,1368,1368,1368,1368,0
|
|
20241119,184800,269150226,1368,1368,1368,1368,0
|
|
20241119,184700,269150226,1368,1368,1368,1368,0
|
|
20241119,184600,269150226,1368,1368,1368,1368,0
|
|
20241119,184500,269150226,1368,1368,1368,1368,0
|
|
20241119,184400,269150226,1368,1368,1368,1368,0
|
|
20241119,184300,269150226,1368,1368,1368,1368,0
|
|
20241119,184200,269150226,1368,1368,1368,1368,0
|
|
20241119,184100,269150226,1368,1368,1368,1368,0
|
|
20241119,184000,269150226,1368,1368,1368,1368,0
|
|
20241119,183900,269150226,1368,1368,1368,1368,0
|
|
20241119,183800,269150226,1368,1368,1368,1368,0
|
|
20241119,183700,269150226,1368,1368,1368,1368,0
|
|
20241119,183600,269150226,1368,1368,1368,1368,0
|
|
20241119,183500,269150226,1368,1368,1368,1368,0
|
|
20241119,183400,269150226,1368,1368,1368,1368,4018
|
|
20241119,183300,269150226,1368,1368,1368,1368,0
|
|
20241119,183200,269150226,1368,1368,1368,1368,0
|
|
20241119,183100,269150226,1368,1368,1368,1368,0
|
|
20241119,183000,269150226,1368,1368,1368,1368,0
|
|
20241119,182900,269150226,1368,1368,1368,1368,0
|
|
20241119,182800,269150226,1368,1368,1368,1368,0
|
|
20241119,182700,269150226,1368,1368,1368,1368,0
|
|
20241119,182600,269150226,1368,1368,1368,1368,0
|
|
20241119,182500,269150226,1368,1368,1368,1368,0
|
|
20241119,182400,269150226,1368,1368,1368,1368,0
|
|
20241119,182300,269150226,1368,1368,1368,1368,0
|
|
20241119,182200,269150226,1368,1368,1368,1368,0
|
|
20241119,182100,269150226,1368,1368,1368,1368,0
|
|
20241119,182000,269150226,1368,1368,1368,1368,0
|
|
20241119,181900,269150226,1368,1368,1368,1368,0
|
|
20241119,181800,269150226,1368,1368,1368,1368,0
|
|
20241119,181700,269150226,1368,1368,1368,1368,0
|
|
20241119,181600,269150226,1368,1368,1368,1368,0
|
|
20241119,181500,269150226,1368,1368,1368,1368,0
|
|
20241119,181400,269150226,1368,1368,1368,1368,0
|
|
20241119,181300,269150226,1368,1368,1368,1368,0
|
|
20241119,181200,269150226,1368,1368,1368,1368,0
|
|
20241119,181100,269150226,1368,1368,1368,1368,0
|
|
20241119,181000,269150226,1368,1368,1368,1368,0
|
|
20241119,180900,269150226,1368,1368,1368,1368,0
|
|
20241119,180800,269150226,1368,1368,1368,1368,0
|
|
20241119,180700,269150226,1368,1368,1368,1368,0
|
|
20241119,180600,269150226,1368,1368,1368,1368,0
|
|
20241119,180500,269150226,1368,1368,1368,1368,0
|
|
20241119,180400,269150226,1368,1368,1368,1368,4018
|
|
20241119,180300,269150226,1368,1368,1368,1368,0
|
|
20241119,180200,269150226,1368,1368,1368,1368,0
|
|
20241119,180100,269150226,1368,1368,1368,1368,0
|
|
20241119,180000,269150226,1368,1368,1368,1368,0
|
|
20241119,175900,269150226,1368,1368,1368,1368,0
|
|
20241119,175800,269150226,1368,1368,1368,1368,0
|
|
20241119,175700,269150226,1368,1368,1368,1368,0
|
|
20241119,175600,269150226,1368,1368,1368,1368,0
|
|
20241119,175500,269150226,1368,1368,1368,1368,0
|
|
20241119,175400,269150226,1368,1368,1368,1368,0
|
|
20241119,175300,269150226,1368,1368,1368,1368,0
|
|
20241119,175200,269150226,1368,1368,1368,1368,0
|
|
20241119,175100,269150226,1368,1368,1368,1368,0
|
|
20241119,175000,269150226,1368,1368,1368,1368,0
|
|
20241119,174900,269150226,1368,1368,1368,1368,0
|
|
20241119,174800,269150226,1368,1368,1368,1368,0
|
|
20241119,174700,269150226,1368,1368,1368,1368,0
|
|
20241119,174600,269150226,1368,1368,1368,1368,0
|
|
20241119,174500,269150226,1368,1368,1368,1368,0
|
|
20241119,174400,269150226,1368,1368,1368,1368,0
|
|
20241119,174300,269150226,1368,1368,1368,1368,0
|
|
20241119,174200,269150226,1368,1368,1368,1368,0
|
|
20241119,174100,269150226,1368,1368,1368,1368,0
|
|
20241119,174000,269150226,1368,1368,1368,1368,0
|
|
20241119,173900,269150226,1368,1368,1368,1368,0
|
|
20241119,173800,269150226,1368,1368,1368,1368,0
|
|
20241119,173700,269150226,1368,1368,1368,1368,0
|
|
20241119,173600,269150226,1368,1368,1368,1368,0
|
|
20241119,173500,269150226,1368,1368,1368,1368,0
|
|
20241119,173400,269150226,1368,1368,1368,1368,4018
|
|
20241119,173300,269150226,1368,1368,1368,1368,0
|
|
20241119,173200,269150226,1368,1368,1368,1368,0
|
|
20241119,173100,269150226,1368,1368,1368,1368,0
|
|
20241119,173000,269150226,1368,1368,1368,1368,0
|
|
20241119,172900,269150226,1368,1368,1368,1368,0
|
|
20241119,172800,269150226,1368,1368,1368,1368,0
|
|
20241119,172700,269150226,1368,1368,1368,1368,0
|
|
20241119,172600,269150226,1368,1368,1368,1368,0
|
|
20241119,172500,269150226,1368,1368,1368,1368,0
|
|
20241119,172400,269150226,1368,1368,1368,1368,0
|
|
20241119,172300,269150226,1368,1368,1368,1368,0
|
|
20241119,172200,269150226,1368,1368,1368,1368,0
|
|
20241119,172100,269150226,1368,1368,1368,1368,0
|
|
20241119,172000,269150226,1368,1368,1368,1368,0
|
|
20241119,171900,269150226,1368,1368,1368,1368,0
|
|
20241119,171800,269150226,1368,1368,1368,1368,0
|
|
20241119,171700,269150226,1368,1368,1368,1368,0
|
|
20241119,171600,269150226,1368,1368,1368,1368,0
|
|
20241119,171500,269150226,1368,1368,1368,1368,0
|
|
20241119,171400,269150226,1368,1368,1368,1368,0
|
|
20241119,171300,269150226,1368,1368,1368,1368,0
|
|
20241119,171200,269150226,1368,1368,1368,1368,0
|
|
20241119,171100,269150226,1368,1368,1368,1368,0
|
|
20241119,171000,269150226,1368,1368,1368,1368,0
|
|
20241119,170900,269150226,1368,1368,1368,1368,0
|
|
20241119,170800,269150226,1368,1368,1368,1368,0
|
|
20241119,170700,269150226,1368,1368,1368,1368,0
|
|
20241119,170600,269150226,1368,1368,1368,1368,0
|
|
20241119,170500,269150226,1368,1368,1368,1368,0
|
|
20241119,170400,269150226,1368,1368,1368,1368,4018
|
|
20241119,170300,269150226,1368,1368,1368,1368,0
|
|
20241119,170200,269150226,1368,1368,1368,1368,0
|
|
20241119,170100,269150226,1368,1368,1368,1368,0
|
|
20241119,170000,269150226,1368,1368,1368,1368,0
|
|
20241119,165900,269150226,1368,1368,1368,1368,0
|
|
20241119,165800,269150226,1368,1368,1368,1368,0
|
|
20241119,165700,269150226,1368,1368,1368,1368,0
|
|
20241119,165600,269150226,1368,1368,1368,1368,0
|
|
20241119,165500,269150226,1368,1368,1368,1368,0
|
|
20241119,165400,269150226,1368,1368,1368,1368,0
|
|
20241119,165300,269150226,1368,1368,1368,1368,0
|
|
20241119,165200,269150226,1368,1368,1368,1368,0
|
|
20241119,165100,269150226,1368,1368,1368,1368,0
|
|
20241119,165000,269150226,1368,1368,1368,1368,0
|
|
20241119,164900,269150226,1368,1368,1368,1368,0
|
|
20241119,164800,269150226,1368,1368,1368,1368,0
|
|
20241119,164700,269150226,1368,1368,1368,1368,0
|
|
20241119,164600,269150226,1368,1368,1368,1368,0
|
|
20241119,164500,269150226,1368,1368,1368,1368,0
|
|
20241119,164400,269150226,1368,1368,1368,1368,0
|
|
20241119,164300,269150226,1368,1368,1368,1368,0
|
|
20241119,164200,269150226,1368,1368,1368,1368,0
|
|
20241119,164100,269150226,1368,1368,1368,1368,0
|
|
20241119,164000,269150226,1368,1368,1368,1368,0
|
|
20241119,163900,269150226,1368,1368,1368,1368,0
|
|
20241119,163800,269150226,1368,1368,1368,1368,0
|
|
20241119,163700,269150226,1368,1368,1368,1368,0
|
|
20241119,163600,269150226,1368,1368,1368,1368,0
|
|
20241119,163500,269150226,1368,1368,1368,1368,0
|
|
20241119,163400,269150226,1368,1368,1368,1368,4018
|
|
20241119,163300,269150226,1368,1368,1368,1368,0
|
|
20241119,163200,269150226,1368,1368,1368,1368,0
|
|
20241119,163100,269150226,1368,1368,1368,1368,0
|
|
20241119,163000,269150226,1368,1368,1368,1368,0
|
|
20241119,162900,269150226,1368,1368,1368,1368,0
|
|
20241119,162800,269150226,1368,1368,1368,1368,0
|
|
20241119,162700,269150226,1368,1368,1368,1368,0
|
|
20241119,162600,269150226,1368,1368,1368,1368,0
|
|
20241119,162500,269150226,1368,1368,1368,1368,0
|
|
20241119,162400,269150226,1368,1368,1368,1368,0
|
|
20241119,162300,269150226,1368,1368,1368,1368,0
|
|
20241119,162200,269150226,1368,1368,1368,1368,0
|
|
20241119,162100,269150226,1368,1368,1368,1368,0
|
|
20241119,162000,269150226,1368,1368,1368,1368,0
|
|
20241119,161900,269150226,1368,1368,1368,1368,0
|
|
20241119,161800,269150226,1368,1368,1368,1368,0
|
|
20241119,161700,269150226,1368,1368,1368,1368,0
|
|
20241119,161600,269150226,1368,1368,1368,1368,0
|
|
20241119,161500,269150226,1368,1368,1368,1368,0
|
|
20241119,161400,269150226,1368,1368,1368,1368,0
|
|
20241119,161300,269150226,1368,1368,1368,1368,0
|
|
20241119,161200,269150226,1368,1368,1368,1368,0
|
|
20241119,161100,269150226,1368,1368,1368,1368,0
|
|
20241119,161000,269150226,1368,1368,1368,1368,0
|
|
20241119,160900,269150226,1368,1368,1368,1368,0
|
|
20241119,160800,269150226,1368,1368,1368,1368,0
|
|
20241119,160700,269150226,1368,1368,1368,1368,0
|
|
20241119,160600,269150226,1368,1368,1368,1368,0
|
|
20241119,160500,269150226,1368,1368,1368,1368,0
|
|
20241119,160400,269150226,1368,1368,1368,1368,4018
|
|
20241119,160300,269150226,1368,1368,1368,1368,0
|
|
20241119,160200,269150226,1368,1368,1368,1368,0
|
|
20241119,160100,269150226,1368,1368,1368,1368,0
|
|
20241119,160000,269150226,1368,1368,1368,1368,0
|
|
20241119,155900,269150226,1368,1368,1368,1368,0
|
|
20241119,155800,269150226,1368,1368,1368,1368,0
|
|
20241119,155700,269150226,1368,1368,1368,1368,0
|
|
20241119,155600,269150226,1368,1368,1368,1368,0
|
|
20241119,155500,269150226,1368,1368,1368,1368,0
|
|
20241119,155400,269150226,1368,1368,1368,1368,0
|
|
20241119,155300,269150226,1368,1368,1368,1368,0
|
|
20241119,155200,269150226,1368,1368,1368,1368,0
|
|
20241119,155100,269150226,1368,1368,1368,1368,0
|
|
20241119,155000,269150226,1368,1368,1368,1368,0
|
|
20241119,154900,269150226,1368,1368,1368,1368,0
|
|
20241119,154800,269150226,1368,1368,1368,1368,0
|
|
20241119,154700,269150226,1368,1368,1368,1368,0
|
|
20241119,154600,269150226,1368,1368,1368,1368,0
|
|
20241119,154500,269150226,1368,1368,1368,1368,0
|
|
20241119,154400,269150226,1368,1368,1368,1368,0
|
|
20241119,154300,269150226,1368,1368,1368,1368,0
|
|
20241119,154200,269150226,1368,1368,1368,1368,0
|
|
20241119,154100,269150226,1368,1368,1368,1368,0
|
|
20241119,154000,269150226,1368,1368,1368,1368,0
|
|
20241119,153900,269150226,1368,1368,1368,1368,0
|
|
20241119,153800,269150226,1368,1368,1368,1368,0
|
|
20241119,153700,269150226,1368,1368,1368,1368,0
|
|
20241119,153600,269150226,1368,1368,1368,1368,0
|
|
20241119,153500,269150226,1368,1368,1368,1368,0
|
|
20241119,153400,269150226,1368,1368,1368,1368,4018
|
|
20241119,153300,269150226,1368,1368,1368,1368,0
|
|
20241119,153200,269150226,1368,1368,1368,1368,0
|
|
20241119,153100,269150226,1368,1368,1368,1368,0
|
|
20241119,153000,269150226,1368,1368,1368,1368,4018
|
|
20241119,152900,263653602,1369,1369,1369,1369,0
|
|
20241119,152800,263653602,1369,1369,1369,1369,0
|
|
20241119,152700,263653602,1369,1369,1369,1369,0
|
|
20241119,152600,263653602,1369,1369,1369,1369,0
|
|
20241119,152500,263653602,1369,1369,1369,1369,0
|
|
20241119,152400,263653602,1369,1369,1369,1369,0
|
|
20241119,152300,263653602,1369,1369,1369,1369,0
|
|
20241119,152200,263653602,1369,1369,1369,1369,0
|
|
20241119,152100,263653602,1369,1369,1369,1369,0
|
|
20241119,152000,263653602,1369,1369,1369,1369,0
|
|
20241119,151900,263653602,1369,1369,1369,1369,30
|
|
20241119,151800,263612532,1369,1369,1369,1369,210
|
|
20241119,151700,263325042,1369,1369,1369,1369,1
|
|
20241119,151600,263323673,1369,1369,1369,1369,837
|
|
20241119,151500,262177820,1369,1369,1369,1369,552
|
|
20241119,151400,261422132,1369,1369,1369,1369,200
|
|
20241119,151300,261148332,1369,1369,1369,1369,1
|
|
20241119,151200,261146963,1368,1368,1368,1368,528
|
|
20241119,151100,260424659,1368,1368,1368,1368,0
|
|
20241119,151000,260424659,1368,1368,1368,1368,0
|
|
20241119,150900,260424659,1368,1369,1369,1368,618
|
|
20241119,150800,259578797,1369,1369,1369,1369,0
|
|
20241119,150700,259578797,1369,1369,1369,1369,0
|
|
20241119,150600,259578797,1369,1369,1369,1369,1
|
|
20241119,150500,259577428,1369,1369,1369,1369,0
|
|
20241119,150400,259577428,1369,1369,1369,1369,0
|
|
20241119,150300,259577428,1369,1369,1369,1369,1
|
|
20241119,150200,259576059,1366,1369,1369,1366,50
|
|
20241119,150100,259507672,1369,1369,1369,1369,191
|
|
20241119,150000,259246193,1369,1369,1369,1369,4
|
|
20241119,145900,259240717,1369,1369,1369,1369,11
|
|
20241119,145800,259225658,1368,1368,1368,1368,87
|
|
20241119,145700,259106642,1368,1368,1368,1368,154
|
|
20241119,145600,258895970,1368,1368,1368,1368,306
|
|
20241119,145500,258477362,1368,1368,1368,1368,5
|
|
20241119,145400,258470522,1368,1368,1368,1366,1367
|
|
20241119,145300,256603176,1368,1368,1368,1368,3
|
|
20241119,145200,256599072,1366,1366,1366,1366,10
|
|
20241119,145100,256585412,1369,1365,1369,1365,493
|
|
20241119,145000,255912438,1369,1368,1369,1368,3
|
|
20241119,144900,255908333,1365,1368,1368,1365,2014
|
|
20241119,144800,253159043,1365,1367,1367,1365,3380
|
|
20241119,144700,248542311,1368,1368,1369,1368,3
|
|
20241119,144600,248538206,1367,1367,1367,1367,2050
|
|
20241119,144500,245735856,1367,1367,1370,1367,99
|
|
20241119,144400,245600520,1370,1370,1370,1370,300
|
|
20241119,144300,245189520,1372,1372,1372,1372,0
|
|
20241119,144200,245189520,1372,1372,1372,1372,0
|
|
20241119,144100,245189520,1372,1372,1372,1372,380
|
|
20241119,144000,244668160,1372,1372,1372,1372,0
|
|
20241119,143900,244668160,1372,1366,1372,1366,2
|
|
20241119,143800,244665422,1372,1372,1372,1372,1
|
|
20241119,143700,244664050,1367,1369,1371,1367,578
|
|
20241119,143600,243873510,1370,1370,1370,1370,0
|
|
20241119,143500,243873510,1370,1370,1370,1370,0
|
|
20241119,143400,243873510,1370,1370,1370,1370,0
|
|
20241119,143300,243873510,1370,1370,1370,1370,5
|
|
20241119,143200,243866660,1373,1373,1373,1373,0
|
|
20241119,143100,243866660,1373,1373,1373,1373,1
|
|
20241119,143000,243865287,1373,1373,1373,1373,311
|
|
20241119,142900,243438284,1373,1373,1373,1373,0
|
|
20241119,142800,243438284,1373,1373,1373,1373,0
|
|
20241119,142700,243438284,1373,1373,1373,1373,0
|
|
20241119,142600,243438284,1373,1373,1373,1373,4
|
|
20241119,142500,243432792,1367,1368,1368,1367,500
|
|
20241119,142400,242749291,1373,1373,1373,1373,0
|
|
20241119,142300,242749291,1373,1373,1373,1373,0
|
|
20241119,142200,242749291,1373,1367,1373,1367,3
|
|
20241119,142100,242745178,1374,1374,1374,1374,0
|
|
20241119,142000,242745178,1374,1374,1374,1374,0
|
|
20241119,141900,242745178,1374,1374,1374,1374,0
|
|
20241119,141800,242745178,1374,1368,1374,1368,404
|
|
20241119,141700,242192500,1374,1374,1374,1374,0
|
|
20241119,141600,242192500,1374,1374,1374,1374,4
|
|
20241119,141500,242187004,1373,1369,1373,1368,2248
|
|
20241119,141400,239110035,1374,1374,1374,1374,0
|
|
20241119,141300,239110035,1374,1374,1374,1374,0
|
|
20241119,141200,239110035,1374,1374,1374,1374,4
|
|
20241119,141100,239104539,1374,1368,1374,1368,33
|
|
20241119,141000,239059389,1368,1368,1368,1368,967
|
|
20241119,140900,237736533,1375,1375,1375,1375,0
|
|
20241119,140800,237736533,1375,1375,1375,1375,0
|
|
20241119,140700,237736533,1375,1375,1375,1375,1000
|
|
20241119,140600,236361533,1375,1375,1375,1375,0
|
|
20241119,140500,236361533,1375,1375,1375,1375,1000
|
|
20241119,140400,234986533,1375,1375,1375,1370,32
|
|
20241119,140300,234942683,1375,1375,1375,1367,502
|
|
20241119,140200,234252441,1375,1375,1375,1375,0
|
|
20241119,140100,234252441,1375,1375,1375,1375,0
|
|
20241119,140000,234252441,1375,1373,1375,1373,1001
|
|
20241119,135900,232878066,1373,1373,1373,1373,2000
|
|
20241119,135800,230132066,1373,1373,1373,1373,0
|
|
20241119,135700,230132066,1373,1373,1373,1373,0
|
|
20241119,135600,230132066,1373,1373,1373,1373,0
|
|
20241119,135500,230132066,1373,1373,1373,1373,15
|
|
20241119,135400,230111471,1373,1373,1373,1373,151
|
|
20241119,135300,229904148,1373,1373,1373,1373,1
|
|
20241119,135200,229902775,1372,1374,1374,1372,2
|
|
20241119,135100,229900029,1373,1373,1373,1373,0
|
|
20241119,135000,229900029,1373,1373,1373,1373,0
|
|
20241119,134900,229900029,1373,1373,1373,1373,1
|
|
20241119,134800,229898656,1374,1374,1374,1374,2
|
|
20241119,134700,229895908,1366,1366,1366,1366,0
|
|
20241119,134600,229895908,1366,1366,1366,1366,0
|
|
20241119,134500,229895908,1366,1371,1371,1366,2000
|
|
20241119,134400,227161726,1371,1371,1371,1371,0
|
|
20241119,134300,227161726,1371,1371,1371,1371,11
|
|
20241119,134200,227146645,1375,1375,1375,1374,295
|
|
20241119,134100,226741021,1370,1370,1370,1370,1032
|
|
20241119,134000,225327181,1370,1370,1370,1370,0
|
|
20241119,133900,225327181,1370,1370,1370,1370,0
|
|
20241119,133800,225327181,1370,1370,1370,1370,7
|
|
20241119,133700,225317591,1369,1369,1369,1369,10
|
|
20241119,133600,225303901,1369,1369,1369,1369,10
|
|
20241119,133500,225290211,1370,1370,1370,1370,0
|
|
20241119,133400,225290211,1370,1366,1370,1366,2807
|
|
20241119,133300,221454648,1367,1367,1367,1367,0
|
|
20241119,133200,221454648,1367,1366,1367,1366,1001
|
|
20241119,133100,220087281,1367,1367,1367,1366,1353
|
|
20241119,133000,218238730,1367,1367,1367,1367,150
|
|
20241119,132900,218033680,1370,1370,1370,1370,0
|
|
20241119,132800,218033680,1370,1370,1370,1370,1
|
|
20241119,132700,218032310,1365,1365,1366,1365,1003
|
|
20241119,132600,216662815,1365,1370,1370,1365,7994
|
|
20241119,132500,205730660,1371,1371,1371,1370,416
|
|
20241119,132400,205160728,1371,1370,1374,1370,1016
|
|
20241119,132300,203768789,1370,1375,1375,1370,2767
|
|
20241119,132200,199975173,1375,1372,1375,1372,784
|
|
20241119,132100,198899522,1376,1373,1376,1373,22
|
|
20241119,132000,198869313,1377,1377,1377,1377,0
|
|
20241119,131900,198869313,1377,1377,1377,1377,0
|
|
20241119,131800,198869313,1377,1377,1377,1377,0
|
|
20241119,131700,198869313,1377,1377,1377,1377,0
|
|
20241119,131600,198869313,1377,1377,1377,1377,8
|
|
20241119,131500,198858297,1377,1377,1377,1377,1
|
|
20241119,131400,198856920,1373,1373,1373,1373,350
|
|
20241119,131300,198376370,1377,1377,1377,1374,102
|
|
20241119,131200,198235919,1377,1373,1377,1373,407
|
|
20241119,131100,197677004,1374,1374,1374,1374,1
|
|
20241119,131000,197675630,1374,1375,1375,1374,1681
|
|
20241119,130900,195364965,1376,1376,1376,1376,50
|
|
20241119,130800,195296165,1376,1376,1376,1376,8
|
|
20241119,130700,195285157,1377,1377,1377,1377,1290
|
|
20241119,130600,193508827,1377,1377,1377,1377,0
|
|
20241119,130500,193508827,1377,1377,1378,1377,602
|
|
20241119,130400,192679773,1377,1376,1377,1376,851
|
|
20241119,130300,191508296,1376,1376,1376,1376,100
|
|
20241119,130200,191370696,1376,1376,1376,1376,150
|
|
20241119,130100,191164296,1376,1376,1376,1376,30
|
|
20241119,130000,191123016,1376,1376,1376,1376,88
|
|
20241119,125900,191001928,1376,1376,1377,1376,102
|
|
20241119,125800,190861575,1375,1376,1376,1375,166
|
|
20241119,125700,190633316,1376,1376,1376,1376,250
|
|
20241119,125600,190289316,1376,1376,1376,1376,0
|
|
20241119,125500,190289316,1376,1376,1376,1376,1
|
|
20241119,125400,190287940,1376,1375,1376,1375,266
|
|
20241119,125300,189922189,1375,1375,1375,1375,0
|
|
20241119,125200,189922189,1375,1375,1375,1375,110
|
|
20241119,125100,189770939,1375,1375,1375,1375,0
|
|
20241119,125000,189770939,1375,1375,1375,1375,0
|
|
20241119,124900,189770939,1375,1375,1375,1375,49
|
|
20241119,124800,189703564,1374,1375,1375,1374,204
|
|
20241119,124700,189423068,1375,1374,1375,1374,631
|
|
20241119,124600,188556073,1374,1374,1374,1374,0
|
|
20241119,124500,188556073,1374,1374,1374,1374,81
|
|
20241119,124400,188444779,1374,1374,1374,1374,0
|
|
20241119,124300,188444779,1374,1374,1374,1374,6
|
|
20241119,124200,188436535,1374,1374,1374,1374,215
|
|
20241119,124100,188141125,1374,1374,1374,1374,0
|
|
20241119,124000,188141125,1374,1374,1374,1374,200
|
|
20241119,123900,187866325,1374,1374,1374,1374,0
|
|
20241119,123800,187866325,1374,1374,1374,1374,5
|
|
20241119,123700,187859455,1374,1374,1374,1374,33
|
|
20241119,123600,187814113,1374,1373,1374,1373,4
|
|
20241119,123500,187808620,1373,1373,1373,1373,1
|
|
20241119,123400,187807247,1374,1374,1374,1374,0
|
|
20241119,123300,187807247,1374,1374,1374,1374,0
|
|
20241119,123200,187807247,1374,1371,1374,1370,581
|
|
20241119,123100,187011143,1374,1374,1374,1374,0
|
|
20241119,123000,187011143,1374,1374,1374,1374,0
|
|
20241119,122900,187011143,1374,1374,1374,1374,0
|
|
20241119,122800,187011143,1374,1371,1374,1370,13
|
|
20241119,122700,186993318,1371,1371,1374,1371,976
|
|
20241119,122600,185655219,1371,1371,1371,1371,483
|
|
20241119,122500,184993026,1374,1374,1374,1374,100
|
|
20241119,122400,184855626,1374,1374,1374,1374,0
|
|
20241119,122300,184855626,1374,1374,1374,1374,0
|
|
20241119,122200,184855626,1374,1374,1374,1374,0
|
|
20241119,122100,184855626,1374,1374,1374,1374,500
|
|
20241119,122000,184168626,1370,1370,1370,1370,263
|
|
20241119,121900,183808316,1375,1370,1375,1370,26
|
|
20241119,121800,183772691,1374,1374,1374,1374,0
|
|
20241119,121700,183772691,1374,1370,1374,1370,1673
|
|
20241119,121600,181480677,1370,1373,1373,1370,13074
|
|
20241119,121500,163560297,1374,1374,1374,1374,0
|
|
20241119,121400,163560297,1374,1374,1374,1374,56
|
|
20241119,121300,163483353,1378,1378,1378,1378,0
|
|
20241119,121200,163483353,1378,1375,1378,1375,439
|
|
20241119,121100,162879725,1378,1378,1378,1378,1
|
|
20241119,121000,162878347,1378,1378,1378,1378,0
|
|
20241119,120900,162878347,1378,1378,1378,1378,0
|
|
20241119,120800,162878347,1378,1378,1378,1378,0
|
|
20241119,120700,162878347,1378,1378,1378,1373,14
|
|
20241119,120600,162859115,1373,1374,1374,1373,550
|
|
20241119,120500,162103955,1378,1378,1378,1378,100
|
|
20241119,120400,161966155,1378,1378,1378,1378,0
|
|
20241119,120300,161966155,1378,1378,1378,1378,0
|
|
20241119,120200,161966155,1378,1378,1378,1378,0
|
|
20241119,120100,161966155,1378,1378,1378,1378,0
|
|
20241119,120000,161966155,1378,1378,1378,1378,0
|
|
20241119,115900,161966155,1378,1374,1378,1374,2
|
|
20241119,115800,161963403,1374,1374,1374,1374,5
|
|
20241119,115700,161956533,1375,1375,1375,1375,0
|
|
20241119,115600,161956533,1375,1375,1375,1375,63
|
|
20241119,115500,161869908,1375,1375,1375,1374,191
|
|
20241119,115400,161607313,1378,1378,1378,1378,0
|
|
20241119,115300,161607313,1378,1375,1378,1375,2
|
|
20241119,115200,161604560,1378,1376,1378,1376,3
|
|
20241119,115100,161600430,1378,1378,1378,1378,1
|
|
20241119,115000,161599052,1374,1374,1374,1374,4
|
|
20241119,114900,161593556,1378,1376,1378,1374,109
|
|
20241119,114800,161443773,1378,1378,1378,1378,1
|
|
20241119,114700,161442395,1374,1374,1374,1374,1000
|
|
20241119,114600,160068395,1374,1374,1374,1374,30
|
|
20241119,114500,160027175,1379,1379,1379,1379,0
|
|
20241119,114400,160027175,1379,1379,1379,1379,0
|
|
20241119,114300,160027175,1379,1379,1379,1379,1
|
|
20241119,114200,160025796,1379,1379,1379,1379,0
|
|
20241119,114100,160025796,1379,1379,1379,1379,0
|
|
20241119,114000,160025796,1379,1379,1379,1379,1
|
|
20241119,113900,160024417,1373,1378,1379,1373,48
|
|
20241119,113800,159958456,1379,1379,1379,1379,0
|
|
20241119,113700,159958456,1379,1376,1379,1376,6
|
|
20241119,113600,159950185,1379,1379,1380,1374,4201
|
|
20241119,113500,154171533,1380,1381,1381,1380,321
|
|
20241119,113400,153728453,1381,1381,1381,1381,1
|
|
20241119,113300,153727072,1382,1382,1382,1382,800
|
|
20241119,113200,152621472,1382,1381,1382,1381,83
|
|
20241119,113100,152506848,1382,1382,1382,1382,74
|
|
20241119,113000,152404580,1383,1383,1383,1383,0
|
|
20241119,112900,152404580,1383,1384,1384,1383,8
|
|
20241119,112800,152393515,1383,1383,1383,1383,46
|
|
20241119,112700,152329897,1383,1381,1383,1381,70
|
|
20241119,112600,152233091,1383,1383,1383,1383,25
|
|
20241119,112500,152198516,1382,1382,1382,1382,1071
|
|
20241119,112400,150718394,1382,1382,1382,1382,0
|
|
20241119,112300,150718394,1382,1381,1382,1381,201
|
|
20241119,112200,150440713,1382,1382,1382,1382,3403
|
|
20241119,112100,145737767,1383,1382,1383,1382,798
|
|
20241119,112000,144634730,1382,1382,1382,1382,0
|
|
20241119,111900,144634730,1382,1382,1382,1382,3903
|
|
20241119,111800,139240784,1383,1382,1383,1382,1600
|
|
20241119,111700,137029083,1377,1382,1382,1377,201
|
|
20241119,111600,136752291,1375,1375,1375,1375,0
|
|
20241119,111500,136752291,1375,1375,1375,1375,0
|
|
20241119,111400,136752291,1375,1375,1375,1375,0
|
|
20241119,111300,136752291,1375,1375,1375,1375,0
|
|
20241119,111200,136752291,1375,1375,1375,1375,50
|
|
20241119,111100,136683541,1375,1375,1375,1375,0
|
|
20241119,111000,136683541,1375,1375,1375,1375,0
|
|
20241119,110900,136683541,1375,1375,1375,1375,300
|
|
20241119,110800,136271041,1375,1375,1375,1375,484
|
|
20241119,110700,135605541,1375,1375,1375,1375,0
|
|
20241119,110600,135605541,1375,1375,1375,1375,0
|
|
20241119,110500,135605541,1375,1377,1377,1375,688
|
|
20241119,110400,134659183,1377,1380,1380,1377,1928
|
|
20241119,110300,132000943,1381,1381,1381,1381,1404
|
|
20241119,110200,130062019,1383,1383,1383,1383,0
|
|
20241119,110100,130062019,1383,1383,1383,1383,0
|
|
20241119,110000,130062019,1383,1383,1383,1383,0
|
|
20241119,105900,130062019,1383,1383,1383,1383,0
|
|
20241119,105800,130062019,1383,1383,1383,1383,780
|
|
20241119,105700,128983279,1381,1381,1381,1381,30
|
|
20241119,105600,128941849,1385,1384,1385,1384,700
|
|
20241119,105500,127972351,1381,1385,1385,1381,2
|
|
20241119,105400,127969585,1381,1381,1381,1381,0
|
|
20241119,105300,127969585,1381,1381,1381,1381,355
|
|
20241119,105200,127479330,1385,1385,1385,1385,0
|
|
20241119,105100,127479330,1385,1385,1385,1385,0
|
|
20241119,105000,127479330,1385,1385,1385,1385,0
|
|
20241119,104900,127479330,1385,1385,1385,1385,0
|
|
20241119,104800,127479330,1385,1385,1385,1385,0
|
|
20241119,104700,127479330,1385,1384,1385,1384,505
|
|
20241119,104600,126779910,1385,1385,1385,1385,300
|
|
20241119,104500,126364410,1386,1386,1386,1386,90
|
|
20241119,104400,126239670,1386,1385,1386,1385,250
|
|
20241119,104300,125893372,1385,1384,1385,1384,390
|
|
20241119,104200,125353272,1384,1384,1384,1384,772
|
|
20241119,104100,124284824,1383,1378,1383,1378,8700
|
|
20241119,104000,112278112,1378,1378,1378,1378,2
|
|
20241119,103900,112275356,1377,1377,1377,1377,0
|
|
20241119,103800,112275356,1377,1377,1377,1377,0
|
|
20241119,103700,112275356,1377,1377,1377,1377,709
|
|
20241119,103600,111299063,1376,1376,1376,1376,0
|
|
20241119,103500,111299063,1376,1376,1376,1376,8
|
|
20241119,103400,111288055,1376,1376,1376,1376,100
|
|
20241119,103300,111150455,1376,1375,1376,1375,101
|
|
20241119,103200,111011480,1375,1377,1377,1375,251
|
|
20241119,103100,110666350,1378,1378,1378,1378,15
|
|
20241119,103000,110645680,1379,1379,1379,1379,1
|
|
20241119,102900,110644301,1379,1379,1379,1379,0
|
|
20241119,102800,110644301,1379,1379,1379,1379,0
|
|
20241119,102700,110644301,1379,1379,1379,1379,5
|
|
20241119,102600,110637406,1380,1380,1380,1380,0
|
|
20241119,102500,110637406,1380,1380,1380,1380,0
|
|
20241119,102400,110637406,1380,1380,1380,1380,28
|
|
20241119,102300,110598766,1380,1374,1380,1374,220
|
|
20241119,102200,110296480,1380,1380,1380,1380,0
|
|
20241119,102100,110296480,1380,1380,1380,1380,1
|
|
20241119,102000,110295100,1374,1374,1374,1374,0
|
|
20241119,101900,110295100,1374,1374,1374,1374,0
|
|
20241119,101800,110295100,1374,1374,1374,1374,0
|
|
20241119,101700,110295100,1374,1374,1374,1374,901
|
|
20241119,101600,109057126,1374,1374,1374,1374,219
|
|
20241119,101500,108756220,1377,1377,1377,1377,275
|
|
20241119,101400,108377545,1377,1377,1377,1377,20
|
|
20241119,101300,108350005,1377,1377,1377,1377,0
|
|
20241119,101200,108350005,1377,1377,1377,1377,0
|
|
20241119,101100,108350005,1377,1380,1380,1377,993
|
|
20241119,101000,106980663,1379,1379,1379,1379,0
|
|
20241119,100900,106980663,1379,1378,1380,1378,2480
|
|
20241119,100800,103560696,1377,1374,1377,1374,6972
|
|
20241119,100700,93961271,1374,1375,1375,1374,25
|
|
20241119,100600,93926917,1374,1374,1375,1374,2077
|
|
20241119,100500,91072962,1374,1374,1374,1374,100
|
|
20241119,100400,90935562,1374,1374,1374,1374,334
|
|
20241119,100300,90476646,1374,1374,1374,1374,654
|
|
20241119,100200,89578050,1374,1373,1374,1373,3
|
|
20241119,100100,89573929,1372,1372,1372,1372,1005
|
|
20241119,100000,88195069,1372,1372,1372,1372,100
|
|
20241119,095900,88057869,1372,1372,1372,1370,53
|
|
20241119,095800,87985249,1372,1372,1372,1370,3924
|
|
20241119,095700,82606789,1373,1374,1374,1373,105
|
|
20241119,095600,82462619,1374,1374,1374,1374,1
|
|
20241119,095500,82461245,1374,1374,1374,1374,0
|
|
20241119,095400,82461245,1374,1372,1374,1372,325
|
|
20241119,095300,82015329,1372,1372,1372,1371,551
|
|
20241119,095200,81259565,1375,1375,1375,1375,2
|
|
20241119,095100,81256815,1375,1372,1375,1372,39
|
|
20241119,095000,81203292,1375,1375,1375,1375,0
|
|
20241119,094900,81203292,1375,1375,1375,1375,1
|
|
20241119,094800,81201917,1375,1375,1375,1370,926
|
|
20241119,094700,79931785,1374,1375,1375,1374,1155
|
|
20241119,094600,78344812,1375,1379,1379,1375,9
|
|
20241119,094500,78332425,1376,1376,1376,1376,3
|
|
20241119,094400,78328297,1379,1379,1379,1379,0
|
|
20241119,094300,78328297,1379,1379,1379,1379,50
|
|
20241119,094200,78259347,1379,1377,1379,1377,193
|
|
20241119,094100,77993536,1376,1376,1376,1376,804
|
|
20241119,094000,76887232,1376,1376,1376,1376,0
|
|
20241119,093900,76887232,1376,1371,1376,1371,151
|
|
20241119,093800,76680206,1376,1371,1376,1370,1003
|
|
20241119,093700,75305437,1376,1376,1376,1376,0
|
|
20241119,093600,75305437,1376,1376,1376,1376,3
|
|
20241119,093500,75301309,1375,1376,1376,1371,668
|
|
20241119,093400,74384529,1376,1376,1376,1376,3
|
|
20241119,093300,74380401,1371,1372,1372,1371,1676
|
|
20241119,093200,72081205,1378,1378,1378,1378,2
|
|
20241119,093100,72078449,1371,1378,1378,1371,200
|
|
20241119,093000,71803549,1379,1379,1379,1379,0
|
|
20241119,092900,71803549,1379,1379,1379,1379,3
|
|
20241119,092800,71799412,1370,1370,1370,1370,468
|
|
20241119,092700,71158252,1370,1370,1370,1370,424
|
|
20241119,092600,70577372,1370,1380,1380,1370,12
|
|
20241119,092500,70560842,1380,1369,1380,1369,103
|
|
20241119,092400,70419791,1368,1368,1368,1368,0
|
|
20241119,092300,70419791,1368,1382,1382,1368,1598
|
|
20241119,092200,68225577,1376,1382,1382,1376,256
|
|
20241119,092100,67873291,1382,1374,1382,1374,221
|
|
20241119,092000,67569605,1381,1382,1382,1381,43
|
|
20241119,091900,67510219,1382,1382,1382,1382,110
|
|
20241119,091800,67358199,1382,1383,1383,1380,1084
|
|
20241119,091700,65860371,1384,1384,1384,1384,0
|
|
20241119,091600,65860371,1384,1379,1384,1379,792
|
|
20241119,091500,64768158,1378,1377,1379,1377,1312
|
|
20241119,091400,62960663,1378,1373,1378,1370,1015
|
|
20241119,091300,61566643,1373,1373,1373,1373,5
|
|
20241119,091200,61559778,1367,1367,1375,1367,1614
|
|
20241119,091100,59352132,1365,1367,1367,1365,224
|
|
20241119,091000,59046347,1376,1368,1376,1368,85
|
|
20241119,090900,58930049,1373,1367,1373,1367,1332
|
|
20241119,090800,57107813,1373,1373,1373,1373,0
|
|
20241119,090700,57107813,1373,1365,1373,1363,1231
|
|
20241119,090600,55421835,1365,1387,1387,1365,20983
|
|
20241119,090500,26666834,1377,1379,1379,1377,303
|
|
20241119,090400,26249371,1389,1389,1389,1389,0
|
|
20241119,090300,26249371,1389,1389,1389,1389,0
|
|
20241119,090200,26249371,1389,1388,1389,1388,100
|
|
20241119,090100,26110482,1389,1389,1389,1389,0
|
|
20241119,090000,26110482,1389,1370,1390,1370,19058
|