638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,193500,386592495,1170,1170,1170,1170,3074
|
|
20241119,193400,386592495,1170,1170,1170,1170,0
|
|
20241119,193300,386592495,1170,1170,1170,1170,0
|
|
20241119,193200,386592495,1170,1170,1170,1170,0
|
|
20241119,193100,386592495,1170,1170,1170,1170,0
|
|
20241119,193000,386592495,1170,1170,1170,1170,0
|
|
20241119,192900,386592495,1170,1170,1170,1170,0
|
|
20241119,192800,386592495,1170,1170,1170,1170,0
|
|
20241119,192700,386592495,1170,1170,1170,1170,0
|
|
20241119,192600,386592495,1170,1170,1170,1170,0
|
|
20241119,192500,386592495,1170,1170,1170,1170,0
|
|
20241119,192400,386592495,1170,1170,1170,1170,0
|
|
20241119,192300,386592495,1170,1170,1170,1170,0
|
|
20241119,192200,386592495,1170,1170,1170,1170,0
|
|
20241119,192100,386592495,1170,1170,1170,1170,0
|
|
20241119,192000,386592495,1170,1170,1170,1170,0
|
|
20241119,191900,386592495,1170,1170,1170,1170,0
|
|
20241119,191800,386592495,1170,1170,1170,1170,0
|
|
20241119,191700,386592495,1170,1170,1170,1170,0
|
|
20241119,191600,386592495,1170,1170,1170,1170,0
|
|
20241119,191500,386592495,1170,1170,1170,1170,0
|
|
20241119,191400,386592495,1170,1170,1170,1170,0
|
|
20241119,191300,386592495,1170,1170,1170,1170,0
|
|
20241119,191200,386592495,1170,1170,1170,1170,0
|
|
20241119,191100,386592495,1170,1170,1170,1170,0
|
|
20241119,191000,386592495,1170,1170,1170,1170,0
|
|
20241119,190900,386592495,1170,1170,1170,1170,0
|
|
20241119,190800,386592495,1170,1170,1170,1170,0
|
|
20241119,190700,386592495,1170,1170,1170,1170,0
|
|
20241119,190600,386592495,1170,1170,1170,1170,0
|
|
20241119,190500,386592495,1170,1170,1170,1170,3074
|
|
20241119,190400,386592495,1170,1170,1170,1170,0
|
|
20241119,190300,386592495,1170,1170,1170,1170,0
|
|
20241119,190200,386592495,1170,1170,1170,1170,0
|
|
20241119,190100,386592495,1170,1170,1170,1170,0
|
|
20241119,190000,386592495,1170,1170,1170,1170,0
|
|
20241119,185900,386592495,1170,1170,1170,1170,0
|
|
20241119,185800,386592495,1170,1170,1170,1170,0
|
|
20241119,185700,386592495,1170,1170,1170,1170,0
|
|
20241119,185600,386592495,1170,1170,1170,1170,0
|
|
20241119,185500,386592495,1170,1170,1170,1170,0
|
|
20241119,185400,386592495,1170,1170,1170,1170,0
|
|
20241119,185300,386592495,1170,1170,1170,1170,0
|
|
20241119,185200,386592495,1170,1170,1170,1170,0
|
|
20241119,185100,386592495,1170,1170,1170,1170,0
|
|
20241119,185000,386592495,1170,1170,1170,1170,0
|
|
20241119,184900,386592495,1170,1170,1170,1170,0
|
|
20241119,184800,386592495,1170,1170,1170,1170,0
|
|
20241119,184700,386592495,1170,1170,1170,1170,0
|
|
20241119,184600,386592495,1170,1170,1170,1170,0
|
|
20241119,184500,386592495,1170,1170,1170,1170,0
|
|
20241119,184400,386592495,1170,1170,1170,1170,0
|
|
20241119,184300,386592495,1170,1170,1170,1170,0
|
|
20241119,184200,386592495,1170,1170,1170,1170,0
|
|
20241119,184100,386592495,1170,1170,1170,1170,0
|
|
20241119,184000,386592495,1170,1170,1170,1170,0
|
|
20241119,183900,386592495,1170,1170,1170,1170,0
|
|
20241119,183800,386592495,1170,1170,1170,1170,0
|
|
20241119,183700,386592495,1170,1170,1170,1170,0
|
|
20241119,183600,386592495,1170,1170,1170,1170,0
|
|
20241119,183500,386592495,1170,1170,1170,1170,3074
|
|
20241119,183400,386592495,1170,1170,1170,1170,0
|
|
20241119,183300,386592495,1170,1170,1170,1170,0
|
|
20241119,183200,386592495,1170,1170,1170,1170,0
|
|
20241119,183100,386592495,1170,1170,1170,1170,0
|
|
20241119,183000,386592495,1170,1170,1170,1170,0
|
|
20241119,182900,386592495,1170,1170,1170,1170,0
|
|
20241119,182800,386592495,1170,1170,1170,1170,0
|
|
20241119,182700,386592495,1170,1170,1170,1170,0
|
|
20241119,182600,386592495,1170,1170,1170,1170,0
|
|
20241119,182500,386592495,1170,1170,1170,1170,0
|
|
20241119,182400,386592495,1170,1170,1170,1170,0
|
|
20241119,182300,386592495,1170,1170,1170,1170,0
|
|
20241119,182200,386592495,1170,1170,1170,1170,0
|
|
20241119,182100,386592495,1170,1170,1170,1170,0
|
|
20241119,182000,386592495,1170,1170,1170,1170,0
|
|
20241119,181900,386592495,1170,1170,1170,1170,0
|
|
20241119,181800,386592495,1170,1170,1170,1170,0
|
|
20241119,181700,386592495,1170,1170,1170,1170,0
|
|
20241119,181600,386592495,1170,1170,1170,1170,0
|
|
20241119,181500,386592495,1170,1170,1170,1170,0
|
|
20241119,181400,386592495,1170,1170,1170,1170,0
|
|
20241119,181300,386592495,1170,1170,1170,1170,0
|
|
20241119,181200,386592495,1170,1170,1170,1170,0
|
|
20241119,181100,386592495,1170,1170,1170,1170,0
|
|
20241119,181000,386592495,1170,1170,1170,1170,0
|
|
20241119,180900,386592495,1170,1170,1170,1170,0
|
|
20241119,180800,386592495,1170,1170,1170,1170,0
|
|
20241119,180700,386592495,1170,1170,1170,1170,0
|
|
20241119,180600,386592495,1170,1170,1170,1170,0
|
|
20241119,180500,386592495,1170,1170,1170,1170,3074
|
|
20241119,180400,386592495,1170,1170,1170,1170,0
|
|
20241119,180300,386592495,1170,1170,1170,1170,0
|
|
20241119,180200,386592495,1170,1170,1170,1170,0
|
|
20241119,180100,386592495,1170,1170,1170,1170,0
|
|
20241119,180000,386592495,1170,1170,1170,1170,0
|
|
20241119,175900,386592495,1170,1170,1170,1170,0
|
|
20241119,175800,386592495,1170,1170,1170,1170,0
|
|
20241119,175700,386592495,1170,1170,1170,1170,0
|
|
20241119,175600,386592495,1170,1170,1170,1170,0
|
|
20241119,175500,386592495,1170,1170,1170,1170,0
|
|
20241119,175400,386592495,1170,1170,1170,1170,0
|
|
20241119,175300,386592495,1170,1170,1170,1170,0
|
|
20241119,175200,386592495,1170,1170,1170,1170,0
|
|
20241119,175100,386592495,1170,1170,1170,1170,0
|
|
20241119,175000,386592495,1170,1170,1170,1170,0
|
|
20241119,174900,386592495,1170,1170,1170,1170,0
|
|
20241119,174800,386592495,1170,1170,1170,1170,0
|
|
20241119,174700,386592495,1170,1170,1170,1170,0
|
|
20241119,174600,386592495,1170,1170,1170,1170,0
|
|
20241119,174500,386592495,1170,1170,1170,1170,0
|
|
20241119,174400,386592495,1170,1170,1170,1170,0
|
|
20241119,174300,386592495,1170,1170,1170,1170,0
|
|
20241119,174200,386592495,1170,1170,1170,1170,0
|
|
20241119,174100,386592495,1170,1170,1170,1170,0
|
|
20241119,174000,386592495,1170,1170,1170,1170,0
|
|
20241119,173900,386592495,1170,1170,1170,1170,0
|
|
20241119,173800,386592495,1170,1170,1170,1170,0
|
|
20241119,173700,386592495,1170,1170,1170,1170,0
|
|
20241119,173600,386592495,1170,1170,1170,1170,0
|
|
20241119,173500,386592495,1170,1170,1170,1170,3074
|
|
20241119,173400,386592495,1170,1170,1170,1170,0
|
|
20241119,173300,386592495,1170,1170,1170,1170,0
|
|
20241119,173200,386592495,1170,1170,1170,1170,0
|
|
20241119,173100,386592495,1170,1170,1170,1170,0
|
|
20241119,173000,386592495,1170,1170,1170,1170,0
|
|
20241119,172900,386592495,1170,1170,1170,1170,0
|
|
20241119,172800,386592495,1170,1170,1170,1170,0
|
|
20241119,172700,386592495,1170,1170,1170,1170,0
|
|
20241119,172600,386592495,1170,1170,1170,1170,0
|
|
20241119,172500,386592495,1170,1170,1170,1170,0
|
|
20241119,172400,386592495,1170,1170,1170,1170,0
|
|
20241119,172300,386592495,1170,1170,1170,1170,0
|
|
20241119,172200,386592495,1170,1170,1170,1170,0
|
|
20241119,172100,386592495,1170,1170,1170,1170,0
|
|
20241119,172000,386592495,1170,1170,1170,1170,0
|
|
20241119,171900,386592495,1170,1170,1170,1170,0
|
|
20241119,171800,386592495,1170,1170,1170,1170,0
|
|
20241119,171700,386592495,1170,1170,1170,1170,0
|
|
20241119,171600,386592495,1170,1170,1170,1170,0
|
|
20241119,171500,386592495,1170,1170,1170,1170,0
|
|
20241119,171400,386592495,1170,1170,1170,1170,0
|
|
20241119,171300,386592495,1170,1170,1170,1170,0
|
|
20241119,171200,386592495,1170,1170,1170,1170,0
|
|
20241119,171100,386592495,1170,1170,1170,1170,0
|
|
20241119,171000,386592495,1170,1170,1170,1170,0
|
|
20241119,170900,386592495,1170,1170,1170,1170,0
|
|
20241119,170800,386592495,1170,1170,1170,1170,0
|
|
20241119,170700,386592495,1170,1170,1170,1170,0
|
|
20241119,170600,386592495,1170,1170,1170,1170,0
|
|
20241119,170500,386592495,1170,1170,1170,1170,3074
|
|
20241119,170400,386592495,1170,1170,1170,1170,0
|
|
20241119,170300,386592495,1170,1170,1170,1170,0
|
|
20241119,170200,386592495,1170,1170,1170,1170,0
|
|
20241119,170100,386592495,1170,1170,1170,1170,0
|
|
20241119,170000,386592495,1170,1170,1170,1170,0
|
|
20241119,165900,386592495,1170,1170,1170,1170,0
|
|
20241119,165800,386592495,1170,1170,1170,1170,0
|
|
20241119,165700,386592495,1170,1170,1170,1170,0
|
|
20241119,165600,386592495,1170,1170,1170,1170,0
|
|
20241119,165500,386592495,1170,1170,1170,1170,0
|
|
20241119,165400,386592495,1170,1170,1170,1170,0
|
|
20241119,165300,386592495,1170,1170,1170,1170,0
|
|
20241119,165200,386592495,1170,1170,1170,1170,0
|
|
20241119,165100,386592495,1170,1170,1170,1170,0
|
|
20241119,165000,386592495,1170,1170,1170,1170,0
|
|
20241119,164900,386592495,1170,1170,1170,1170,0
|
|
20241119,164800,386592495,1170,1170,1170,1170,0
|
|
20241119,164700,386592495,1170,1170,1170,1170,0
|
|
20241119,164600,386592495,1170,1170,1170,1170,0
|
|
20241119,164500,386592495,1170,1170,1170,1170,0
|
|
20241119,164400,386592495,1170,1170,1170,1170,0
|
|
20241119,164300,386592495,1170,1170,1170,1170,0
|
|
20241119,164200,386592495,1170,1170,1170,1170,0
|
|
20241119,164100,386592495,1170,1170,1170,1170,0
|
|
20241119,164000,386592495,1170,1170,1170,1170,0
|
|
20241119,163900,386592495,1170,1170,1170,1170,0
|
|
20241119,163800,386592495,1170,1170,1170,1170,0
|
|
20241119,163700,386592495,1170,1170,1170,1170,0
|
|
20241119,163600,386592495,1170,1170,1170,1170,0
|
|
20241119,163500,386592495,1170,1170,1170,1170,3074
|
|
20241119,163400,386592495,1170,1170,1170,1170,0
|
|
20241119,163300,386592495,1170,1170,1170,1170,0
|
|
20241119,163200,386592495,1170,1170,1170,1170,0
|
|
20241119,163100,386592495,1170,1170,1170,1170,0
|
|
20241119,163000,386592495,1170,1170,1170,1170,0
|
|
20241119,162900,386592495,1170,1170,1170,1170,0
|
|
20241119,162800,386592495,1170,1170,1170,1170,0
|
|
20241119,162700,386592495,1170,1170,1170,1170,0
|
|
20241119,162600,386592495,1170,1170,1170,1170,0
|
|
20241119,162500,386592495,1170,1170,1170,1170,0
|
|
20241119,162400,386592495,1170,1170,1170,1170,0
|
|
20241119,162300,386592495,1170,1170,1170,1170,0
|
|
20241119,162200,386592495,1170,1170,1170,1170,0
|
|
20241119,162100,386592495,1170,1170,1170,1170,0
|
|
20241119,162000,386592495,1170,1170,1170,1170,0
|
|
20241119,161900,386592495,1170,1170,1170,1170,0
|
|
20241119,161800,386592495,1170,1170,1170,1170,0
|
|
20241119,161700,386592495,1170,1170,1170,1170,0
|
|
20241119,161600,386592495,1170,1170,1170,1170,0
|
|
20241119,161500,386592495,1170,1170,1170,1170,0
|
|
20241119,161400,386592495,1170,1170,1170,1170,0
|
|
20241119,161300,386592495,1170,1170,1170,1170,0
|
|
20241119,161200,386592495,1170,1170,1170,1170,0
|
|
20241119,161100,386592495,1170,1170,1170,1170,0
|
|
20241119,161000,386592495,1170,1170,1170,1170,0
|
|
20241119,160900,386592495,1170,1170,1170,1170,0
|
|
20241119,160800,386592495,1170,1170,1170,1170,0
|
|
20241119,160700,386592495,1170,1170,1170,1170,0
|
|
20241119,160600,386592495,1170,1170,1170,1170,0
|
|
20241119,160500,386592495,1170,1170,1170,1170,3074
|
|
20241119,160400,386592495,1170,1170,1170,1170,0
|
|
20241119,160300,386592495,1170,1170,1170,1170,0
|
|
20241119,160200,386592495,1170,1170,1170,1170,0
|
|
20241119,160100,386592495,1170,1170,1170,1170,0
|
|
20241119,160000,386592495,1170,1170,1170,1170,0
|
|
20241119,155900,386592495,1170,1170,1170,1170,0
|
|
20241119,155800,386592495,1170,1170,1170,1170,0
|
|
20241119,155700,386592495,1170,1170,1170,1170,0
|
|
20241119,155600,386592495,1170,1170,1170,1170,0
|
|
20241119,155500,386592495,1170,1170,1170,1170,0
|
|
20241119,155400,386592495,1170,1170,1170,1170,0
|
|
20241119,155300,386592495,1170,1170,1170,1170,0
|
|
20241119,155200,386592495,1170,1170,1170,1170,0
|
|
20241119,155100,386592495,1170,1170,1170,1170,0
|
|
20241119,155000,386592495,1170,1170,1170,1170,0
|
|
20241119,154900,386592495,1170,1170,1170,1170,0
|
|
20241119,154800,386592495,1170,1170,1170,1170,0
|
|
20241119,154700,386592495,1170,1170,1170,1170,0
|
|
20241119,154600,386592495,1170,1170,1170,1170,0
|
|
20241119,154500,386592495,1170,1170,1170,1170,0
|
|
20241119,154400,386592495,1170,1170,1170,1170,0
|
|
20241119,154300,386592495,1170,1170,1170,1170,0
|
|
20241119,154200,386592495,1170,1170,1170,1170,0
|
|
20241119,154100,386592495,1170,1170,1170,1170,0
|
|
20241119,154000,386592495,1170,1170,1170,1170,0
|
|
20241119,153900,386592495,1170,1170,1170,1170,0
|
|
20241119,153800,386592495,1170,1170,1170,1170,0
|
|
20241119,153700,386592495,1170,1170,1170,1170,0
|
|
20241119,153600,386592495,1170,1170,1170,1170,0
|
|
20241119,153500,386592495,1170,1170,1170,1170,3074
|
|
20241119,153400,386592495,1170,1170,1170,1170,0
|
|
20241119,153300,386592495,1170,1170,1170,1170,0
|
|
20241119,153200,386592495,1170,1170,1170,1170,0
|
|
20241119,153100,386592495,1170,1170,1170,1170,0
|
|
20241119,153000,386592495,1170,1170,1170,1170,3074
|
|
20241119,152900,382995915,1166,1166,1166,1166,0
|
|
20241119,152800,382995915,1166,1166,1166,1166,0
|
|
20241119,152700,382995915,1166,1166,1166,1166,0
|
|
20241119,152600,382995915,1166,1166,1166,1166,0
|
|
20241119,152500,382995915,1166,1166,1166,1166,0
|
|
20241119,152400,382995915,1166,1166,1166,1166,0
|
|
20241119,152300,382995915,1166,1166,1166,1166,0
|
|
20241119,152200,382995915,1166,1166,1166,1166,0
|
|
20241119,152100,382995915,1166,1166,1166,1166,0
|
|
20241119,152000,382995915,1166,1166,1166,1166,0
|
|
20241119,151900,382995915,1166,1167,1171,1165,6541
|
|
20241119,151800,375348250,1166,1167,1167,1166,148
|
|
20241119,151700,375175593,1167,1168,1168,1167,78
|
|
20241119,151600,375084549,1167,1168,1168,1167,96
|
|
20241119,151500,374972481,1168,1165,1168,1165,19
|
|
20241119,151400,374950292,1168,1168,1168,1168,18
|
|
20241119,151300,374929268,1165,1165,1165,1165,0
|
|
20241119,151200,374929268,1165,1164,1165,1164,1287
|
|
20241119,151100,373430900,1168,1168,1168,1168,1
|
|
20241119,151000,373429732,1168,1168,1168,1168,0
|
|
20241119,150900,373429732,1168,1168,1169,1168,1585
|
|
20241119,150800,371577898,1168,1168,1168,1168,18
|
|
20241119,150700,371556874,1169,1169,1169,1169,0
|
|
20241119,150600,371556874,1169,1168,1169,1168,22
|
|
20241119,150500,371531176,1163,1164,1164,1163,311
|
|
20241119,150400,371169481,1165,1165,1165,1165,0
|
|
20241119,150300,371169481,1165,1166,1166,1165,604
|
|
20241119,150200,370465820,1168,1168,1168,1168,300
|
|
20241119,150100,370115420,1168,1168,1169,1168,540
|
|
20241119,150000,369484699,1168,1167,1168,1167,526
|
|
20241119,145900,368870349,1168,1168,1168,1167,500
|
|
20241119,145800,368286368,1168,1167,1168,1167,101
|
|
20241119,145700,368168441,1165,1168,1168,1165,792
|
|
20241119,145600,367245572,1168,1167,1168,1167,208
|
|
20241119,145500,367002646,1164,1168,1168,1164,50
|
|
20241119,145400,366944334,1168,1165,1168,1165,2450
|
|
20241119,145300,364083624,1165,1165,1165,1165,611
|
|
20241119,145200,363371809,1165,1165,1165,1165,389
|
|
20241119,145100,362918624,1165,1165,1165,1165,200
|
|
20241119,145000,362685624,1165,1165,1165,1164,323
|
|
20241119,144900,362309347,1164,1165,1165,1164,76
|
|
20241119,144800,362220825,1165,1164,1165,1164,823
|
|
20241119,144700,361262830,1164,1164,1164,1164,41
|
|
20241119,144600,361215106,1164,1165,1166,1161,593
|
|
20241119,144500,360524565,1166,1166,1166,1166,5
|
|
20241119,144400,360518735,1165,1165,1165,1165,108
|
|
20241119,144300,360392915,1165,1165,1165,1164,2177
|
|
20241119,144200,357858437,1165,1165,1165,1165,245
|
|
20241119,144100,357573012,1164,1164,1164,1164,0
|
|
20241119,144000,357573012,1164,1164,1166,1164,5332
|
|
20241119,143900,351365097,1164,1163,1164,1162,1085
|
|
20241119,143800,350102946,1164,1161,1164,1161,1613
|
|
20241119,143700,348227247,1161,1158,1161,1158,728
|
|
20241119,143600,347383065,1160,1160,1160,1160,0
|
|
20241119,143500,347383065,1160,1160,1160,1160,517
|
|
20241119,143400,346783345,1160,1160,1160,1160,0
|
|
20241119,143300,346783345,1160,1160,1160,1160,0
|
|
20241119,143200,346783345,1160,1160,1160,1160,18
|
|
20241119,143100,346762465,1154,1154,1154,1154,301
|
|
20241119,143000,346415111,1160,1160,1160,1160,34
|
|
20241119,142900,346375671,1160,1160,1160,1160,2
|
|
20241119,142800,346373351,1161,1161,1161,1161,318
|
|
20241119,142700,346004153,1161,1161,1161,1160,57
|
|
20241119,142600,345937994,1162,1162,1162,1162,0
|
|
20241119,142500,345937994,1162,1162,1162,1162,18
|
|
20241119,142400,345917078,1163,1162,1163,1162,456
|
|
20241119,142300,345386807,1163,1155,1163,1155,456
|
|
20241119,142200,344858854,1151,1151,1151,1151,0
|
|
20241119,142100,344858854,1151,1151,1151,1151,125
|
|
20241119,142000,344714979,1156,1156,1156,1156,0
|
|
20241119,141900,344714979,1156,1156,1156,1156,0
|
|
20241119,141800,344714979,1156,1162,1162,1156,2
|
|
20241119,141700,344712661,1146,1163,1164,1146,22351
|
|
20241119,141600,318995618,1164,1162,1164,1162,200
|
|
20241119,141500,318762954,1163,1160,1163,1160,609
|
|
20241119,141400,318055442,1160,1154,1160,1154,4168
|
|
20241119,141300,313234490,1154,1154,1154,1154,124
|
|
20241119,141200,313091394,1154,1154,1154,1154,0
|
|
20241119,141100,313091394,1154,1154,1154,1154,10
|
|
20241119,141000,313079854,1157,1157,1157,1157,0
|
|
20241119,140900,313079854,1157,1157,1157,1157,0
|
|
20241119,140800,313079854,1157,1158,1158,1157,3841
|
|
20241119,140700,308635806,1157,1157,1157,1157,0
|
|
20241119,140600,308635806,1157,1160,1160,1157,14
|
|
20241119,140500,308619584,1160,1160,1160,1160,0
|
|
20241119,140400,308619584,1160,1160,1160,1160,2
|
|
20241119,140300,308617264,1161,1161,1162,1161,68
|
|
20241119,140200,308538315,1161,1159,1161,1159,1102
|
|
20241119,140100,307260092,1159,1158,1159,1158,354
|
|
20241119,140000,306850159,1157,1156,1157,1156,164
|
|
20241119,135900,306660429,1157,1157,1157,1157,0
|
|
20241119,135800,306660429,1157,1156,1157,1156,3436
|
|
20241119,135700,302688412,1154,1156,1156,1154,866
|
|
20241119,135600,301687528,1158,1158,1158,1158,1
|
|
20241119,135500,301686370,1157,1157,1157,1157,18
|
|
20241119,135400,301665544,1158,1158,1158,1158,101
|
|
20241119,135300,301548586,1157,1157,1157,1157,0
|
|
20241119,135200,301548586,1157,1157,1157,1157,217
|
|
20241119,135100,301297517,1157,1157,1157,1157,0
|
|
20241119,135000,301297517,1157,1157,1157,1157,1
|
|
20241119,134900,301296360,1155,1156,1156,1155,1204
|
|
20241119,134800,299905586,1157,1157,1157,1157,795
|
|
20241119,134700,298985771,1159,1159,1159,1159,400
|
|
20241119,134600,298522171,1159,1159,1159,1159,0
|
|
20241119,134500,298522171,1159,1156,1160,1156,1234
|
|
20241119,134400,297093001,1156,1156,1156,1155,467
|
|
20241119,134300,296553206,1156,1152,1156,1152,4230
|
|
20241119,134200,291671637,1151,1151,1152,1151,2029
|
|
20241119,134100,289336067,1151,1151,1152,1151,2127
|
|
20241119,134000,286886343,1150,1151,1152,1150,420
|
|
20241119,133900,286403018,1152,1151,1152,1151,738
|
|
20241119,133800,285553442,1152,1152,1152,1152,54
|
|
20241119,133700,285491234,1153,1153,1153,1152,1068
|
|
20241119,133600,284259884,1153,1154,1154,1153,337
|
|
20241119,133500,283871258,1154,1154,1155,1154,37
|
|
20241119,133400,283828559,1154,1154,1155,1154,1444
|
|
20241119,133300,282162182,1154,1154,1154,1154,1108
|
|
20241119,133200,280883550,1155,1155,1155,1155,420
|
|
20241119,133100,280398450,1155,1155,1155,1155,0
|
|
20241119,133000,280398450,1155,1155,1155,1155,218
|
|
20241119,132900,280146660,1155,1154,1155,1154,4481
|
|
20241119,132800,274972358,1154,1154,1154,1154,0
|
|
20241119,132700,274972358,1154,1153,1154,1153,29
|
|
20241119,132600,274938901,1153,1155,1155,1153,54
|
|
20241119,132500,274876578,1155,1151,1155,1151,8363
|
|
20241119,132400,265229063,1152,1151,1152,1150,220
|
|
20241119,132300,264975756,1151,1151,1151,1151,76
|
|
20241119,132200,264888280,1150,1150,1150,1150,414
|
|
20241119,132100,264412180,1150,1152,1152,1147,1797
|
|
20241119,132000,262348747,1152,1153,1153,1152,57
|
|
20241119,131900,262283068,1153,1154,1154,1153,5194
|
|
20241119,131800,256294371,1154,1154,1154,1153,542
|
|
20241119,131700,255669403,1153,1153,1154,1153,4676
|
|
20241119,131600,250277961,1153,1152,1153,1152,1129
|
|
20241119,131500,248977151,1151,1149,1151,1147,5020
|
|
20241119,131400,243204547,1149,1147,1149,1147,3
|
|
20241119,131300,243201104,1147,1150,1150,1147,645
|
|
20241119,131200,242461075,1150,1150,1150,1147,289
|
|
20241119,131100,242129514,1150,1146,1150,1146,6784
|
|
20241119,131000,234342845,1145,1144,1145,1144,175
|
|
20241119,130900,234142577,1144,1142,1144,1142,244
|
|
20241119,130800,233863707,1141,1140,1141,1140,218
|
|
20241119,130700,233614989,1140,1140,1140,1140,0
|
|
20241119,130600,233614989,1140,1140,1140,1140,406
|
|
20241119,130500,233152149,1140,1140,1140,1140,0
|
|
20241119,130400,233152149,1140,1140,1140,1140,200
|
|
20241119,130300,232924149,1140,1140,1140,1140,0
|
|
20241119,130200,232924149,1140,1140,1140,1140,0
|
|
20241119,130100,232924149,1140,1140,1140,1140,0
|
|
20241119,130000,232924149,1140,1140,1140,1140,1094
|
|
20241119,125900,231676989,1140,1140,1140,1140,406
|
|
20241119,125800,231214149,1140,1140,1140,1140,11
|
|
20241119,125700,231201609,1140,1140,1140,1140,0
|
|
20241119,125600,231201609,1140,1140,1140,1140,0
|
|
20241119,125500,231201609,1140,1140,1140,1140,0
|
|
20241119,125400,231201609,1140,1140,1140,1140,0
|
|
20241119,125300,231201609,1140,1140,1140,1140,0
|
|
20241119,125200,231201609,1140,1140,1140,1140,89
|
|
20241119,125100,231100149,1140,1140,1140,1140,0
|
|
20241119,125000,231100149,1140,1138,1140,1138,71
|
|
20241119,124900,231019321,1138,1138,1138,1138,0
|
|
20241119,124800,231019321,1138,1138,1138,1138,0
|
|
20241119,124700,231019321,1138,1138,1138,1138,35
|
|
20241119,124600,230979491,1140,1140,1140,1140,0
|
|
20241119,124500,230979491,1140,1140,1140,1140,0
|
|
20241119,124400,230979491,1140,1140,1140,1140,3
|
|
20241119,124300,230976071,1134,1134,1134,1134,50
|
|
20241119,124200,230919371,1142,1142,1142,1142,0
|
|
20241119,124100,230919371,1142,1142,1142,1142,0
|
|
20241119,124000,230919371,1142,1142,1142,1142,0
|
|
20241119,123900,230919371,1142,1142,1142,1142,24
|
|
20241119,123800,230891963,1142,1137,1142,1137,2624
|
|
20241119,123700,227900358,1137,1137,1137,1137,42
|
|
20241119,123600,227852604,1137,1137,1137,1137,20
|
|
20241119,123500,227829864,1137,1137,1137,1133,394
|
|
20241119,123400,227383174,1137,1137,1137,1137,523
|
|
20241119,123300,226788523,1137,1137,1137,1137,90
|
|
20241119,123200,226686193,1137,1137,1137,1137,0
|
|
20241119,123100,226686193,1137,1137,1137,1137,54
|
|
20241119,123000,226624795,1137,1137,1137,1137,36
|
|
20241119,122900,226583863,1136,1136,1136,1136,468
|
|
20241119,122800,226052215,1136,1136,1136,1136,300
|
|
20241119,122700,225711415,1136,1136,1136,1136,90
|
|
20241119,122600,225609175,1137,1137,1137,1137,0
|
|
20241119,122500,225609175,1137,1137,1137,1137,0
|
|
20241119,122400,225609175,1137,1137,1137,1137,0
|
|
20241119,122300,225609175,1137,1137,1137,1137,0
|
|
20241119,122200,225609175,1137,1137,1137,1137,0
|
|
20241119,122100,225609175,1137,1137,1137,1137,44
|
|
20241119,122000,225559147,1137,1137,1137,1137,0
|
|
20241119,121900,225559147,1137,1137,1137,1137,0
|
|
20241119,121800,225559147,1137,1137,1137,1137,0
|
|
20241119,121700,225559147,1137,1137,1137,1137,0
|
|
20241119,121600,225559147,1137,1135,1137,1135,11
|
|
20241119,121500,225546660,1134,1134,1134,1134,0
|
|
20241119,121400,225546660,1134,1134,1134,1134,0
|
|
20241119,121300,225546660,1134,1134,1134,1134,253
|
|
20241119,121200,225259758,1134,1134,1134,1134,855
|
|
20241119,121100,224290188,1131,1131,1131,1131,0
|
|
20241119,121000,224290188,1131,1134,1134,1131,7140
|
|
20241119,120900,216214808,1135,1136,1136,1135,28
|
|
20241119,120800,216183010,1133,1138,1138,1133,101
|
|
20241119,120700,216068572,1138,1138,1138,1138,18
|
|
20241119,120600,216048088,1137,1136,1137,1136,19
|
|
20241119,120500,216026486,1136,1134,1136,1134,18
|
|
20241119,120400,216006040,1133,1133,1133,1133,0
|
|
20241119,120300,216006040,1133,1133,1133,1133,900
|
|
20241119,120200,214986340,1133,1132,1133,1132,2899
|
|
20241119,120100,211701782,1134,1134,1134,1134,0
|
|
20241119,120000,211701782,1134,1133,1134,1132,1813
|
|
20241119,115900,209647880,1133,1133,1133,1133,1
|
|
20241119,115800,209646747,1133,1133,1133,1133,1425
|
|
20241119,115700,208032222,1133,1133,1133,1133,1919
|
|
20241119,115600,205857995,1137,1137,1137,1137,10
|
|
20241119,115500,205846625,1139,1139,1139,1139,0
|
|
20241119,115400,205846625,1139,1137,1139,1137,36
|
|
20241119,115300,205805657,1137,1134,1137,1134,1123
|
|
20241119,115200,204530053,1133,1133,1133,1133,369
|
|
20241119,115100,204111976,1133,1134,1134,1132,271
|
|
20241119,115000,203805071,1133,1132,1133,1132,338
|
|
20241119,114900,203422135,1131,1129,1131,1129,2210
|
|
20241119,114800,200923548,1130,1130,1130,1130,79
|
|
20241119,114700,200834278,1127,1127,1127,1127,30
|
|
20241119,114600,200800468,1127,1127,1127,1123,971
|
|
20241119,114500,199706673,1127,1127,1127,1127,197
|
|
20241119,114400,199484654,1127,1127,1127,1127,65
|
|
20241119,114300,199411399,1127,1127,1127,1127,0
|
|
20241119,114200,199411399,1127,1127,1127,1125,105
|
|
20241119,114100,199293084,1126,1126,1126,1126,0
|
|
20241119,114000,199293084,1126,1126,1127,1126,1946
|
|
20241119,113900,197100074,1126,1126,1126,1126,152
|
|
20241119,113800,196928922,1126,1126,1126,1126,0
|
|
20241119,113700,196928922,1126,1126,1126,1126,10
|
|
20241119,113600,196917662,1126,1125,1126,1124,63
|
|
20241119,113500,196846806,1125,1125,1125,1125,397
|
|
20241119,113400,196400181,1125,1125,1125,1125,0
|
|
20241119,113300,196400181,1125,1125,1125,1125,0
|
|
20241119,113200,196400181,1125,1125,1125,1125,280
|
|
20241119,113100,196085181,1125,1125,1125,1125,0
|
|
20241119,113000,196085181,1125,1125,1125,1125,10
|
|
20241119,112900,196073931,1120,1120,1120,1120,0
|
|
20241119,112800,196073931,1120,1120,1120,1120,0
|
|
20241119,112700,196073931,1120,1120,1120,1120,0
|
|
20241119,112600,196073931,1120,1120,1120,1120,0
|
|
20241119,112500,196073931,1120,1120,1120,1120,0
|
|
20241119,112400,196073931,1120,1120,1120,1120,0
|
|
20241119,112300,196073931,1120,1120,1120,1120,0
|
|
20241119,112200,196073931,1120,1120,1120,1120,0
|
|
20241119,112100,196073931,1120,1120,1120,1120,0
|
|
20241119,112000,196073931,1120,1120,1120,1120,141
|
|
20241119,111900,195916011,1120,1120,1120,1120,0
|
|
20241119,111800,195916011,1120,1120,1120,1120,0
|
|
20241119,111700,195916011,1120,1120,1120,1120,0
|
|
20241119,111600,195916011,1120,1120,1120,1120,0
|
|
20241119,111500,195916011,1120,1120,1120,1120,78
|
|
20241119,111400,195828651,1120,1120,1120,1120,2
|
|
20241119,111300,195826411,1120,1120,1120,1120,0
|
|
20241119,111200,195826411,1120,1120,1120,1120,257
|
|
20241119,111100,195538571,1117,1117,1117,1117,5200
|
|
20241119,111000,189730171,1116,1116,1116,1116,0
|
|
20241119,110900,189730171,1116,1116,1116,1116,0
|
|
20241119,110800,189730171,1116,1116,1116,1116,0
|
|
20241119,110700,189730171,1116,1116,1116,1116,0
|
|
20241119,110600,189730171,1116,1116,1116,1116,925
|
|
20241119,110500,188697871,1116,1117,1117,1116,2810
|
|
20241119,110400,185560111,1117,1117,1117,1117,0
|
|
20241119,110300,185560111,1117,1117,1117,1117,0
|
|
20241119,110200,185560111,1117,1118,1118,1117,3000
|
|
20241119,110100,182208111,1118,1117,1118,1117,5024
|
|
20241119,110000,176596295,1116,1116,1116,1116,252
|
|
20241119,105900,176315063,1116,1115,1116,1115,2681
|
|
20241119,105800,173323912,1115,1116,1116,1115,6738
|
|
20241119,105700,165809032,1117,1117,1117,1117,100
|
|
20241119,105600,165697332,1117,1117,1117,1117,3866
|
|
20241119,105500,161379010,1117,1117,1117,1117,18
|
|
20241119,105400,161358904,1117,1118,1118,1117,811
|
|
20241119,105300,160452224,1116,1116,1116,1116,18
|
|
20241119,105200,160432136,1116,1116,1116,1116,12
|
|
20241119,105100,160418744,1115,1115,1115,1115,5382
|
|
20241119,105000,154417814,1115,1115,1115,1115,2
|
|
20241119,104900,154415584,1115,1115,1115,1115,3044
|
|
20241119,104800,151021524,1116,1117,1117,1116,1388
|
|
20241119,104700,149472430,1118,1118,1118,1118,10
|
|
20241119,104600,149461250,1116,1116,1116,1116,0
|
|
20241119,104500,149461250,1116,1116,1116,1116,0
|
|
20241119,104400,149461250,1116,1117,1117,1116,146
|
|
20241119,104300,149298296,1117,1117,1117,1117,0
|
|
20241119,104200,149298296,1117,1117,1117,1117,2300
|
|
20241119,104100,146729196,1118,1118,1118,1118,18
|
|
20241119,104000,146709072,1118,1118,1118,1118,63
|
|
20241119,103900,146638638,1118,1118,1118,1118,13
|
|
20241119,103800,146624104,1118,1118,1118,1118,50
|
|
20241119,103700,146568204,1118,1118,1118,1118,0
|
|
20241119,103600,146568204,1118,1118,1118,1118,20
|
|
20241119,103500,146545844,1118,1118,1118,1118,2011
|
|
20241119,103400,144297546,1120,1120,1120,1120,0
|
|
20241119,103300,144297546,1120,1120,1120,1120,0
|
|
20241119,103200,144297546,1120,1120,1120,1120,0
|
|
20241119,103100,144297546,1120,1120,1120,1120,0
|
|
20241119,103000,144297546,1120,1120,1120,1120,12
|
|
20241119,102900,144284106,1120,1120,1120,1120,0
|
|
20241119,102800,144284106,1120,1120,1120,1120,1
|
|
20241119,102700,144282986,1120,1120,1120,1120,1
|
|
20241119,102600,144281866,1120,1116,1120,1116,19
|
|
20241119,102500,144260654,1116,1117,1117,1116,767
|
|
20241119,102400,143404672,1116,1117,1117,1116,448
|
|
20241119,102300,142904694,1116,1119,1119,1116,1823
|
|
20241119,102200,140869901,1120,1120,1120,1120,0
|
|
20241119,102100,140869901,1120,1120,1120,1120,5
|
|
20241119,102000,140864301,1120,1119,1120,1117,2759
|
|
20241119,101900,137781257,1120,1120,1120,1120,3
|
|
20241119,101800,137777897,1120,1120,1120,1120,1
|
|
20241119,101700,137776777,1120,1120,1120,1120,56
|
|
20241119,101600,137714057,1120,1120,1120,1120,0
|
|
20241119,101500,137714057,1120,1120,1120,1120,22
|
|
20241119,101400,137689417,1120,1120,1120,1120,1
|
|
20241119,101300,137688297,1120,1120,1120,1120,0
|
|
20241119,101200,137688297,1120,1120,1120,1120,0
|
|
20241119,101100,137688297,1120,1120,1120,1120,0
|
|
20241119,101000,137688297,1120,1120,1120,1120,0
|
|
20241119,100900,137688297,1120,1119,1120,1119,5
|
|
20241119,100800,137682700,1118,1119,1119,1117,4518
|
|
20241119,100700,132635540,1120,1120,1120,1120,1300
|
|
20241119,100600,131179540,1120,1125,1125,1119,4
|
|
20241119,100500,131175051,1125,1125,1125,1125,15
|
|
20241119,100400,131158176,1118,1125,1125,1118,64
|
|
20241119,100300,131086554,1125,1125,1125,1125,0
|
|
20241119,100200,131086554,1125,1125,1125,1125,2
|
|
20241119,100100,131084304,1125,1125,1125,1125,0
|
|
20241119,100000,131084304,1125,1125,1125,1125,4
|
|
20241119,095900,131079804,1120,1120,1120,1120,4
|
|
20241119,095800,131075324,1118,1118,1118,1118,49
|
|
20241119,095700,131020542,1120,1120,1120,1120,0
|
|
20241119,095600,131020542,1120,1120,1120,1120,1
|
|
20241119,095500,131019422,1120,1120,1120,1120,0
|
|
20241119,095400,131019422,1120,1120,1120,1120,213
|
|
20241119,095300,130780862,1120,1120,1120,1120,4664
|
|
20241119,095200,125557182,1119,1118,1119,1118,36
|
|
20241119,095100,125516916,1117,1117,1117,1117,0
|
|
20241119,095000,125516916,1117,1117,1117,1117,0
|
|
20241119,094900,125516916,1117,1116,1117,1116,18
|
|
20241119,094800,125496811,1115,1119,1119,1115,4995
|
|
20241119,094700,119919756,1120,1120,1120,1118,1765
|
|
20241119,094600,117946297,1120,1120,1120,1120,1
|
|
20241119,094500,117945177,1120,1119,1126,1118,6364
|
|
20241119,094400,110818231,1126,1121,1126,1119,12740
|
|
20241119,094300,96550353,1127,1127,1127,1127,8
|
|
20241119,094200,96541337,1127,1127,1127,1127,8
|
|
20241119,094100,96532321,1128,1128,1128,1128,36
|
|
20241119,094000,96491713,1128,1121,1128,1120,2299
|
|
20241119,093900,93915281,1122,1122,1122,1122,18
|
|
20241119,093800,93895085,1129,1130,1130,1129,6
|
|
20241119,093700,93888310,1130,1130,1130,1130,0
|
|
20241119,093600,93888310,1130,1130,1130,1130,0
|
|
20241119,093500,93888310,1130,1129,1130,1129,7498
|
|
20241119,093400,85420547,1129,1129,1129,1129,5
|
|
20241119,093300,85414902,1129,1129,1129,1129,36
|
|
20241119,093200,85374258,1130,1130,1130,1130,0
|
|
20241119,093100,85374258,1130,1130,1130,1130,0
|
|
20241119,093000,85374258,1130,1130,1130,1130,0
|
|
20241119,092900,85374258,1130,1130,1130,1130,0
|
|
20241119,092800,85374258,1130,1130,1130,1130,0
|
|
20241119,092700,85374258,1130,1130,1130,1130,2
|
|
20241119,092600,85371998,1127,1127,1127,1127,0
|
|
20241119,092500,85371998,1127,1126,1127,1126,10054
|
|
20241119,092400,74045734,1125,1125,1125,1125,1238
|
|
20241119,092300,72652984,1125,1125,1125,1125,1
|
|
20241119,092200,72651859,1126,1112,1127,1111,5078
|
|
20241119,092100,66931453,1111,1111,1111,1111,10
|
|
20241119,092000,66920343,1129,1124,1129,1124,3412
|
|
20241119,091900,63085250,1131,1127,1131,1102,17685
|
|
20241119,091800,43407382,1127,1127,1127,1127,5000
|
|
20241119,091700,37772382,1115,1115,1115,1115,0
|
|
20241119,091600,37772382,1115,1115,1115,1115,0
|
|
20241119,091500,37772382,1115,1125,1125,1115,6042
|
|
20241119,091400,31004136,1127,1127,1127,1127,0
|
|
20241119,091300,31004136,1127,1127,1127,1127,5000
|
|
20241119,091200,25369136,1127,1127,1127,1127,0
|
|
20241119,091100,25369136,1127,1124,1127,1123,2303
|
|
20241119,091000,22778720,1124,1124,1127,1124,2898
|
|
20241119,090900,19519616,1126,1126,1126,1126,835
|
|
20241119,090800,18579406,1131,1131,1131,1131,5
|
|
20241119,090700,18573751,1131,1131,1131,1131,1005
|
|
20241119,090600,17437096,1131,1131,1131,1131,420
|
|
20241119,090500,16962076,1127,1127,1127,1127,0
|
|
20241119,090400,16962076,1127,1129,1131,1127,3195
|
|
20241119,090300,13351645,1129,1129,1129,1129,0
|
|
20241119,090200,13351645,1129,1129,1129,1129,0
|
|
20241119,090100,13351645,1129,1130,1130,1129,2398
|
|
20241119,090000,10642303,1129,1126,1150,1126,5017
|