612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,190900,257627833,1185,1185,1185,1185,2430
|
|
20241118,190800,257627833,1185,1185,1185,1185,0
|
|
20241118,190700,257627833,1185,1185,1185,1185,0
|
|
20241118,190600,257627833,1185,1185,1185,1185,0
|
|
20241118,190500,257627833,1185,1185,1185,1185,0
|
|
20241118,190400,257627833,1185,1185,1185,1185,0
|
|
20241118,190300,257627833,1185,1185,1185,1185,0
|
|
20241118,190200,257627833,1185,1185,1185,1185,0
|
|
20241118,190100,257627833,1185,1185,1185,1185,0
|
|
20241118,190000,257627833,1185,1185,1185,1185,0
|
|
20241118,185900,257627833,1185,1185,1185,1185,0
|
|
20241118,185800,257627833,1185,1185,1185,1185,0
|
|
20241118,185700,257627833,1185,1185,1185,1185,0
|
|
20241118,185600,257627833,1185,1185,1185,1185,0
|
|
20241118,185500,257627833,1185,1185,1185,1185,0
|
|
20241118,185400,257627833,1185,1185,1185,1185,0
|
|
20241118,185300,257627833,1185,1185,1185,1185,0
|
|
20241118,185200,257627833,1185,1185,1185,1185,0
|
|
20241118,185100,257627833,1185,1185,1185,1185,0
|
|
20241118,185000,257627833,1185,1185,1185,1185,0
|
|
20241118,184900,257627833,1185,1185,1185,1185,0
|
|
20241118,184800,257627833,1185,1185,1185,1185,0
|
|
20241118,184700,257627833,1185,1185,1185,1185,0
|
|
20241118,184600,257627833,1185,1185,1185,1185,0
|
|
20241118,184500,257627833,1185,1185,1185,1185,0
|
|
20241118,184400,257627833,1185,1185,1185,1185,0
|
|
20241118,184300,257627833,1185,1185,1185,1185,0
|
|
20241118,184200,257627833,1185,1185,1185,1185,0
|
|
20241118,184100,257627833,1185,1185,1185,1185,0
|
|
20241118,184000,257627833,1185,1185,1185,1185,0
|
|
20241118,183900,257627833,1185,1185,1185,1185,2430
|
|
20241118,183800,257627833,1185,1185,1185,1185,0
|
|
20241118,183700,257627833,1185,1185,1185,1185,0
|
|
20241118,183600,257627833,1185,1185,1185,1185,0
|
|
20241118,183500,257627833,1185,1185,1185,1185,0
|
|
20241118,183400,257627833,1185,1185,1185,1185,0
|
|
20241118,183300,257627833,1185,1185,1185,1185,0
|
|
20241118,183200,257627833,1185,1185,1185,1185,0
|
|
20241118,183100,257627833,1185,1185,1185,1185,0
|
|
20241118,183000,257627833,1185,1185,1185,1185,0
|
|
20241118,182900,257627833,1185,1185,1185,1185,0
|
|
20241118,182800,257627833,1185,1185,1185,1185,0
|
|
20241118,182700,257627833,1185,1185,1185,1185,0
|
|
20241118,182600,257627833,1185,1185,1185,1185,0
|
|
20241118,182500,257627833,1185,1185,1185,1185,0
|
|
20241118,182400,257627833,1185,1185,1185,1185,0
|
|
20241118,182300,257627833,1185,1185,1185,1185,0
|
|
20241118,182200,257627833,1185,1185,1185,1185,0
|
|
20241118,182100,257627833,1185,1185,1185,1185,0
|
|
20241118,182000,257627833,1185,1185,1185,1185,0
|
|
20241118,181900,257627833,1185,1185,1185,1185,0
|
|
20241118,181800,257627833,1185,1185,1185,1185,0
|
|
20241118,181700,257627833,1185,1185,1185,1185,0
|
|
20241118,181600,257627833,1185,1185,1185,1185,0
|
|
20241118,181500,257627833,1185,1185,1185,1185,0
|
|
20241118,181400,257627833,1185,1185,1185,1185,0
|
|
20241118,181300,257627833,1185,1185,1185,1185,0
|
|
20241118,181200,257627833,1185,1185,1185,1185,0
|
|
20241118,181100,257627833,1185,1185,1185,1185,0
|
|
20241118,181000,257627833,1185,1185,1185,1185,0
|
|
20241118,180900,257627833,1185,1185,1185,1185,2430
|
|
20241118,180800,257627833,1185,1185,1185,1185,0
|
|
20241118,180700,257627833,1185,1185,1185,1185,0
|
|
20241118,180600,257627833,1185,1185,1185,1185,0
|
|
20241118,180500,257627833,1185,1185,1185,1185,0
|
|
20241118,180400,257627833,1185,1185,1185,1185,0
|
|
20241118,180300,257627833,1185,1185,1185,1185,0
|
|
20241118,180200,257627833,1185,1185,1185,1185,0
|
|
20241118,180100,257627833,1185,1185,1185,1185,0
|
|
20241118,180000,257627833,1185,1185,1185,1185,0
|
|
20241118,175900,257627833,1185,1185,1185,1185,0
|
|
20241118,175800,257627833,1185,1185,1185,1185,0
|
|
20241118,175700,257627833,1185,1185,1185,1185,0
|
|
20241118,175600,257627833,1185,1185,1185,1185,0
|
|
20241118,175500,257627833,1185,1185,1185,1185,0
|
|
20241118,175400,257627833,1185,1185,1185,1185,0
|
|
20241118,175300,257627833,1185,1185,1185,1185,0
|
|
20241118,175200,257627833,1185,1185,1185,1185,0
|
|
20241118,175100,257627833,1185,1185,1185,1185,0
|
|
20241118,175000,257627833,1185,1185,1185,1185,0
|
|
20241118,174900,257627833,1185,1185,1185,1185,0
|
|
20241118,174800,257627833,1185,1185,1185,1185,0
|
|
20241118,174700,257627833,1185,1185,1185,1185,0
|
|
20241118,174600,257627833,1185,1185,1185,1185,0
|
|
20241118,174500,257627833,1185,1185,1185,1185,0
|
|
20241118,174400,257627833,1185,1185,1185,1185,0
|
|
20241118,174300,257627833,1185,1185,1185,1185,0
|
|
20241118,174200,257627833,1185,1185,1185,1185,0
|
|
20241118,174100,257627833,1185,1185,1185,1185,0
|
|
20241118,174000,257627833,1185,1185,1185,1185,0
|
|
20241118,173900,257627833,1185,1185,1185,1185,2430
|
|
20241118,173800,257627833,1185,1185,1185,1185,0
|
|
20241118,173700,257627833,1185,1185,1185,1185,0
|
|
20241118,173600,257627833,1185,1185,1185,1185,0
|
|
20241118,173500,257627833,1185,1185,1185,1185,0
|
|
20241118,173400,257627833,1185,1185,1185,1185,0
|
|
20241118,173300,257627833,1185,1185,1185,1185,0
|
|
20241118,173200,257627833,1185,1185,1185,1185,0
|
|
20241118,173100,257627833,1185,1185,1185,1185,0
|
|
20241118,173000,257627833,1185,1185,1185,1185,0
|
|
20241118,172900,257627833,1185,1185,1185,1185,0
|
|
20241118,172800,257627833,1185,1185,1185,1185,0
|
|
20241118,172700,257627833,1185,1185,1185,1185,0
|
|
20241118,172600,257627833,1185,1185,1185,1185,0
|
|
20241118,172500,257627833,1185,1185,1185,1185,0
|
|
20241118,172400,257627833,1185,1185,1185,1185,0
|
|
20241118,172300,257627833,1185,1185,1185,1185,0
|
|
20241118,172200,257627833,1185,1185,1185,1185,0
|
|
20241118,172100,257627833,1185,1185,1185,1185,0
|
|
20241118,172000,257627833,1185,1185,1185,1185,0
|
|
20241118,171900,257627833,1185,1185,1185,1185,0
|
|
20241118,171800,257627833,1185,1185,1185,1185,0
|
|
20241118,171700,257627833,1185,1185,1185,1185,0
|
|
20241118,171600,257627833,1185,1185,1185,1185,0
|
|
20241118,171500,257627833,1185,1185,1185,1185,0
|
|
20241118,171400,257627833,1185,1185,1185,1185,0
|
|
20241118,171300,257627833,1185,1185,1185,1185,0
|
|
20241118,171200,257627833,1185,1185,1185,1185,0
|
|
20241118,171100,257627833,1185,1185,1185,1185,0
|
|
20241118,171000,257627833,1185,1185,1185,1185,0
|
|
20241118,170900,257627833,1185,1185,1185,1185,2430
|
|
20241118,170800,257627833,1185,1185,1185,1185,0
|
|
20241118,170700,257627833,1185,1185,1185,1185,0
|
|
20241118,170600,257627833,1185,1185,1185,1185,0
|
|
20241118,170500,257627833,1185,1185,1185,1185,0
|
|
20241118,170400,257627833,1185,1185,1185,1185,0
|
|
20241118,170300,257627833,1185,1185,1185,1185,0
|
|
20241118,170200,257627833,1185,1185,1185,1185,0
|
|
20241118,170100,257627833,1185,1185,1185,1185,0
|
|
20241118,170000,257627833,1185,1185,1185,1185,0
|
|
20241118,165900,257627833,1185,1185,1185,1185,0
|
|
20241118,165800,257627833,1185,1185,1185,1185,0
|
|
20241118,165700,257627833,1185,1185,1185,1185,0
|
|
20241118,165600,257627833,1185,1185,1185,1185,0
|
|
20241118,165500,257627833,1185,1185,1185,1185,0
|
|
20241118,165400,257627833,1185,1185,1185,1185,0
|
|
20241118,165300,257627833,1185,1185,1185,1185,0
|
|
20241118,165200,257627833,1185,1185,1185,1185,0
|
|
20241118,165100,257627833,1185,1185,1185,1185,0
|
|
20241118,165000,257627833,1185,1185,1185,1185,0
|
|
20241118,164900,257627833,1185,1185,1185,1185,0
|
|
20241118,164800,257627833,1185,1185,1185,1185,0
|
|
20241118,164700,257627833,1185,1185,1185,1185,0
|
|
20241118,164600,257627833,1185,1185,1185,1185,0
|
|
20241118,164500,257627833,1185,1185,1185,1185,0
|
|
20241118,164400,257627833,1185,1185,1185,1185,0
|
|
20241118,164300,257627833,1185,1185,1185,1185,0
|
|
20241118,164200,257627833,1185,1185,1185,1185,0
|
|
20241118,164100,257627833,1185,1185,1185,1185,0
|
|
20241118,164000,257627833,1185,1185,1185,1185,0
|
|
20241118,163900,257627833,1185,1185,1185,1185,2430
|
|
20241118,163800,257627833,1185,1185,1185,1185,0
|
|
20241118,163700,257627833,1185,1185,1185,1185,0
|
|
20241118,163600,257627833,1185,1185,1185,1185,0
|
|
20241118,163500,257627833,1185,1185,1185,1185,0
|
|
20241118,163400,257627833,1185,1185,1185,1185,0
|
|
20241118,163300,257627833,1185,1185,1185,1185,0
|
|
20241118,163200,257627833,1185,1185,1185,1185,0
|
|
20241118,163100,257627833,1185,1185,1185,1185,0
|
|
20241118,163000,257627833,1185,1185,1185,1185,0
|
|
20241118,162900,257627833,1185,1185,1185,1185,0
|
|
20241118,162800,257627833,1185,1185,1185,1185,0
|
|
20241118,162700,257627833,1185,1185,1185,1185,0
|
|
20241118,162600,257627833,1185,1185,1185,1185,0
|
|
20241118,162500,257627833,1185,1185,1185,1185,0
|
|
20241118,162400,257627833,1185,1185,1185,1185,0
|
|
20241118,162300,257627833,1185,1185,1185,1185,0
|
|
20241118,162200,257627833,1185,1185,1185,1185,0
|
|
20241118,162100,257627833,1185,1185,1185,1185,0
|
|
20241118,162000,257627833,1185,1185,1185,1185,0
|
|
20241118,161900,257627833,1185,1185,1185,1185,0
|
|
20241118,161800,257627833,1185,1185,1185,1185,0
|
|
20241118,161700,257627833,1185,1185,1185,1185,0
|
|
20241118,161600,257627833,1185,1185,1185,1185,0
|
|
20241118,161500,257627833,1185,1185,1185,1185,0
|
|
20241118,161400,257627833,1185,1185,1185,1185,0
|
|
20241118,161300,257627833,1185,1185,1185,1185,0
|
|
20241118,161200,257627833,1185,1185,1185,1185,0
|
|
20241118,161100,257627833,1185,1185,1185,1185,0
|
|
20241118,161000,257627833,1185,1185,1185,1185,0
|
|
20241118,160900,257627833,1185,1185,1185,1185,2430
|
|
20241118,160800,257627833,1185,1185,1185,1185,0
|
|
20241118,160700,257627833,1185,1185,1185,1185,0
|
|
20241118,160600,257627833,1185,1185,1185,1185,0
|
|
20241118,160500,257627833,1185,1185,1185,1185,0
|
|
20241118,160400,257627833,1185,1185,1185,1185,0
|
|
20241118,160300,257627833,1185,1185,1185,1185,0
|
|
20241118,160200,257627833,1185,1185,1185,1185,0
|
|
20241118,160100,257627833,1185,1185,1185,1185,0
|
|
20241118,160000,257627833,1185,1185,1185,1185,0
|
|
20241118,155900,257627833,1185,1185,1185,1185,0
|
|
20241118,155800,257627833,1185,1185,1185,1185,0
|
|
20241118,155700,257627833,1185,1185,1185,1185,0
|
|
20241118,155600,257627833,1185,1185,1185,1185,0
|
|
20241118,155500,257627833,1185,1185,1185,1185,0
|
|
20241118,155400,257627833,1185,1185,1185,1185,0
|
|
20241118,155300,257627833,1185,1185,1185,1185,0
|
|
20241118,155200,257627833,1185,1185,1185,1185,0
|
|
20241118,155100,257627833,1185,1185,1185,1185,0
|
|
20241118,155000,257627833,1185,1185,1185,1185,0
|
|
20241118,154900,257627833,1185,1185,1185,1185,0
|
|
20241118,154800,257627833,1185,1185,1185,1185,0
|
|
20241118,154700,257627833,1185,1185,1185,1185,0
|
|
20241118,154600,257627833,1185,1185,1185,1185,0
|
|
20241118,154500,257627833,1185,1185,1185,1185,0
|
|
20241118,154400,257627833,1185,1185,1185,1185,0
|
|
20241118,154300,257627833,1185,1185,1185,1185,0
|
|
20241118,154200,257627833,1185,1185,1185,1185,0
|
|
20241118,154100,257627833,1185,1185,1185,1185,0
|
|
20241118,154000,257627833,1185,1185,1185,1185,0
|
|
20241118,153900,257627833,1185,1185,1185,1185,2430
|
|
20241118,153800,257627833,1185,1185,1185,1185,0
|
|
20241118,153700,257627833,1185,1185,1185,1185,0
|
|
20241118,153600,257627833,1185,1185,1185,1185,0
|
|
20241118,153500,257627833,1185,1185,1185,1185,0
|
|
20241118,153400,257627833,1185,1185,1185,1185,0
|
|
20241118,153300,257627833,1185,1185,1185,1185,0
|
|
20241118,153200,257627833,1185,1185,1185,1185,0
|
|
20241118,153100,257627833,1185,1185,1185,1185,0
|
|
20241118,153000,257627833,1185,1185,1185,1185,2430
|
|
20241118,152900,254748283,1178,1178,1178,1178,0
|
|
20241118,152800,254748283,1178,1178,1178,1178,0
|
|
20241118,152700,254748283,1178,1178,1178,1178,0
|
|
20241118,152600,254748283,1178,1178,1178,1178,0
|
|
20241118,152500,254748283,1178,1178,1178,1178,0
|
|
20241118,152400,254748283,1178,1178,1178,1178,0
|
|
20241118,152300,254748283,1178,1178,1178,1178,0
|
|
20241118,152200,254748283,1178,1178,1178,1178,0
|
|
20241118,152100,254748283,1178,1178,1178,1178,0
|
|
20241118,152000,254748283,1178,1178,1178,1178,0
|
|
20241118,151900,254748283,1178,1179,1179,1174,231
|
|
20241118,151800,254476085,1180,1179,1180,1179,561
|
|
20241118,151700,253814663,1180,1183,1183,1180,968
|
|
20241118,151600,252670587,1183,1183,1183,1183,10
|
|
20241118,151500,252658757,1182,1182,1182,1182,4092
|
|
20241118,151400,247822013,1183,1183,1183,1183,16
|
|
20241118,151300,247803085,1183,1183,1183,1183,0
|
|
20241118,151200,247803085,1183,1181,1183,1181,52
|
|
20241118,151100,247741571,1183,1181,1183,1179,1001
|
|
20241118,151000,246560852,1183,1182,1183,1181,78
|
|
20241118,150900,246468695,1183,1182,1183,1182,22
|
|
20241118,150800,246442690,1183,1183,1183,1183,0
|
|
20241118,150700,246442690,1183,1183,1183,1183,1
|
|
20241118,150600,246441507,1181,1183,1183,1181,3658
|
|
20241118,150500,242114293,1182,1181,1182,1181,1501
|
|
20241118,150400,240341114,1181,1181,1181,1181,0
|
|
20241118,150300,240341114,1181,1179,1181,1179,1583
|
|
20241118,150200,238473955,1181,1181,1181,1181,0
|
|
20241118,150100,238473955,1181,1181,1181,1181,1405
|
|
20241118,150000,236814650,1181,1181,1181,1181,0
|
|
20241118,145900,236814650,1181,1180,1181,1180,743
|
|
20241118,145800,235937908,1179,1179,1179,1179,1700
|
|
20241118,145700,233933608,1179,1179,1179,1179,300
|
|
20241118,145600,233579908,1179,1175,1179,1175,9
|
|
20241118,145500,233569316,1175,1175,1175,1175,343
|
|
20241118,145400,233166291,1175,1175,1175,1175,1
|
|
20241118,145300,233165116,1174,1174,1174,1174,2
|
|
20241118,145200,233162768,1175,1175,1175,1175,13
|
|
20241118,145100,233147493,1175,1174,1175,1174,10
|
|
20241118,145000,233135752,1174,1173,1174,1173,1679
|
|
20241118,144900,231166284,1172,1172,1172,1172,6
|
|
20241118,144800,231159252,1172,1172,1172,1172,70
|
|
20241118,144700,231077212,1172,1172,1172,1172,7
|
|
20241118,144600,231069008,1173,1173,1173,1173,30
|
|
20241118,144500,231033818,1173,1172,1173,1172,8
|
|
20241118,144400,231024435,1173,1173,1173,1173,0
|
|
20241118,144300,231024435,1173,1173,1173,1173,1
|
|
20241118,144200,231023262,1173,1173,1173,1173,0
|
|
20241118,144100,231023262,1173,1173,1173,1173,1552
|
|
20241118,144000,229202766,1172,1172,1172,1172,16
|
|
20241118,143900,229184014,1173,1173,1173,1173,0
|
|
20241118,143800,229184014,1173,1173,1173,1173,10
|
|
20241118,143700,229172284,1173,1173,1173,1173,10
|
|
20241118,143600,229160554,1173,1173,1173,1173,0
|
|
20241118,143500,229160554,1173,1173,1173,1173,0
|
|
20241118,143400,229160554,1173,1173,1173,1173,0
|
|
20241118,143300,229160554,1173,1173,1173,1173,0
|
|
20241118,143200,229160554,1173,1173,1173,1173,100
|
|
20241118,143100,229043254,1173,1173,1173,1173,33
|
|
20241118,143000,229004545,1173,1173,1173,1173,10
|
|
20241118,142900,228992815,1173,1173,1173,1173,20
|
|
20241118,142800,228969355,1173,1173,1173,1173,0
|
|
20241118,142700,228969355,1173,1173,1173,1173,6
|
|
20241118,142600,228962317,1172,1174,1174,1172,1886
|
|
20241118,142500,226750655,1175,1175,1175,1175,5
|
|
20241118,142400,226744780,1175,1175,1175,1175,0
|
|
20241118,142300,226744780,1175,1175,1175,1175,1
|
|
20241118,142200,226743605,1174,1174,1174,1174,0
|
|
20241118,142100,226743605,1174,1174,1174,1174,49
|
|
20241118,142000,226686079,1175,1175,1175,1175,0
|
|
20241118,141900,226686079,1175,1175,1175,1175,10
|
|
20241118,141800,226674329,1175,1175,1175,1175,0
|
|
20241118,141700,226674329,1175,1175,1175,1175,0
|
|
20241118,141600,226674329,1175,1175,1175,1175,0
|
|
20241118,141500,226674329,1175,1175,1175,1175,193
|
|
20241118,141400,226447554,1175,1174,1175,1174,26
|
|
20241118,141300,226417029,1174,1174,1174,1174,0
|
|
20241118,141200,226417029,1174,1174,1174,1174,0
|
|
20241118,141100,226417029,1174,1174,1174,1174,1241
|
|
20241118,141000,224960095,1174,1174,1174,1174,1
|
|
20241118,140900,224958921,1175,1175,1175,1175,0
|
|
20241118,140800,224958921,1175,1175,1175,1175,0
|
|
20241118,140700,224958921,1175,1175,1175,1175,2
|
|
20241118,140600,224956571,1175,1175,1175,1175,0
|
|
20241118,140500,224956571,1175,1175,1175,1175,0
|
|
20241118,140400,224956571,1175,1174,1175,1174,11
|
|
20241118,140300,224943656,1174,1174,1174,1174,0
|
|
20241118,140200,224943656,1174,1174,1174,1174,0
|
|
20241118,140100,224943656,1174,1174,1174,1174,0
|
|
20241118,140000,224943656,1174,1174,1174,1174,500
|
|
20241118,135900,224356656,1176,1176,1176,1176,48
|
|
20241118,135800,224300208,1176,1176,1176,1176,50
|
|
20241118,135700,224241408,1177,1177,1177,1177,0
|
|
20241118,135600,224241408,1177,1177,1177,1177,0
|
|
20241118,135500,224241408,1177,1177,1177,1177,0
|
|
20241118,135400,224241408,1177,1176,1177,1176,8
|
|
20241118,135300,224231999,1176,1176,1176,1176,0
|
|
20241118,135200,224231999,1176,1176,1176,1176,9
|
|
20241118,135100,224221415,1173,1173,1173,1173,0
|
|
20241118,135000,224221415,1173,1176,1176,1173,4
|
|
20241118,134900,224216717,1172,1172,1172,1172,0
|
|
20241118,134800,224216717,1172,1172,1172,1172,0
|
|
20241118,134700,224216717,1172,1172,1172,1172,0
|
|
20241118,134600,224216717,1172,1174,1174,1172,397
|
|
20241118,134500,223751187,1175,1175,1175,1175,0
|
|
20241118,134400,223751187,1175,1175,1175,1175,0
|
|
20241118,134300,223751187,1175,1175,1175,1175,0
|
|
20241118,134200,223751187,1175,1175,1175,1175,266
|
|
20241118,134100,223438637,1177,1177,1177,1177,0
|
|
20241118,134000,223438637,1177,1177,1177,1177,0
|
|
20241118,133900,223438637,1177,1177,1177,1177,4
|
|
20241118,133800,223433929,1176,1176,1176,1176,10
|
|
20241118,133700,223422169,1176,1176,1176,1176,4103
|
|
20241118,133600,218597041,1177,1177,1177,1177,0
|
|
20241118,133500,218597041,1177,1179,1179,1177,5288
|
|
20241118,133400,212370876,1179,1179,1179,1179,2006
|
|
20241118,133300,210005802,1180,1182,1182,1180,9190
|
|
20241118,133200,199156307,1182,1182,1182,1182,0
|
|
20241118,133100,199156307,1182,1182,1182,1182,0
|
|
20241118,133000,199156307,1182,1182,1182,1182,0
|
|
20241118,132900,199156307,1182,1182,1182,1182,120
|
|
20241118,132800,199014467,1182,1182,1182,1182,5
|
|
20241118,132700,199008557,1182,1182,1182,1182,0
|
|
20241118,132600,199008557,1182,1182,1182,1182,0
|
|
20241118,132500,199008557,1182,1182,1182,1182,0
|
|
20241118,132400,199008557,1182,1182,1182,1182,0
|
|
20241118,132300,199008557,1182,1182,1182,1182,0
|
|
20241118,132200,199008557,1182,1182,1182,1182,123
|
|
20241118,132100,198863171,1181,1181,1181,1181,0
|
|
20241118,132000,198863171,1181,1181,1181,1181,0
|
|
20241118,131900,198863171,1181,1181,1181,1181,0
|
|
20241118,131800,198863171,1181,1181,1181,1181,0
|
|
20241118,131700,198863171,1181,1183,1183,1181,1632
|
|
20241118,131600,196934659,1182,1182,1182,1182,0
|
|
20241118,131500,196934659,1182,1182,1182,1182,49
|
|
20241118,131400,196876741,1182,1182,1182,1182,100
|
|
20241118,131300,196758541,1183,1183,1183,1183,0
|
|
20241118,131200,196758541,1183,1183,1183,1183,503
|
|
20241118,131100,196163492,1183,1183,1183,1183,30
|
|
20241118,131000,196128002,1183,1183,1183,1183,0
|
|
20241118,130900,196128002,1183,1183,1183,1183,0
|
|
20241118,130800,196128002,1183,1183,1183,1183,0
|
|
20241118,130700,196128002,1183,1183,1183,1183,0
|
|
20241118,130600,196128002,1183,1183,1183,1183,0
|
|
20241118,130500,196128002,1183,1183,1183,1183,100
|
|
20241118,130400,196009702,1183,1183,1183,1183,0
|
|
20241118,130300,196009702,1183,1183,1183,1183,0
|
|
20241118,130200,196009702,1183,1183,1183,1183,0
|
|
20241118,130100,196009702,1183,1183,1183,1183,0
|
|
20241118,130000,196009702,1183,1183,1183,1183,0
|
|
20241118,125900,196009702,1183,1184,1184,1183,559
|
|
20241118,125800,195348375,1184,1184,1184,1184,0
|
|
20241118,125700,195348375,1184,1184,1184,1184,258
|
|
20241118,125600,195042903,1185,1185,1185,1185,0
|
|
20241118,125500,195042903,1185,1185,1185,1185,0
|
|
20241118,125400,195042903,1185,1185,1185,1185,2
|
|
20241118,125300,195040533,1184,1184,1184,1184,0
|
|
20241118,125200,195040533,1184,1184,1184,1184,0
|
|
20241118,125100,195040533,1184,1184,1184,1184,0
|
|
20241118,125000,195040533,1184,1184,1184,1184,283
|
|
20241118,124900,194705461,1184,1184,1184,1184,500
|
|
20241118,124800,194113461,1184,1184,1184,1184,214
|
|
20241118,124700,193860085,1184,1184,1184,1184,3
|
|
20241118,124600,193856533,1183,1183,1183,1183,0
|
|
20241118,124500,193856533,1183,1183,1183,1183,0
|
|
20241118,124400,193856533,1183,1183,1183,1183,0
|
|
20241118,124300,193856533,1183,1183,1183,1183,0
|
|
20241118,124200,193856533,1183,1183,1183,1183,0
|
|
20241118,124100,193856533,1183,1183,1183,1183,0
|
|
20241118,124000,193856533,1183,1183,1183,1183,43
|
|
20241118,123900,193805664,1183,1183,1183,1183,1100
|
|
20241118,123800,192504364,1183,1183,1183,1183,850
|
|
20241118,123700,191498814,1183,1183,1183,1183,0
|
|
20241118,123600,191498814,1183,1183,1183,1183,278
|
|
20241118,123500,191169940,1182,1182,1182,1182,704
|
|
20241118,123400,190337812,1182,1182,1182,1182,0
|
|
20241118,123300,190337812,1182,1182,1182,1182,0
|
|
20241118,123200,190337812,1182,1182,1182,1182,0
|
|
20241118,123100,190337812,1182,1182,1182,1182,0
|
|
20241118,123000,190337812,1182,1182,1182,1182,0
|
|
20241118,122900,190337812,1182,1182,1182,1182,407
|
|
20241118,122800,189856738,1181,1181,1181,1181,0
|
|
20241118,122700,189856738,1181,1181,1181,1181,0
|
|
20241118,122600,189856738,1181,1181,1181,1181,0
|
|
20241118,122500,189856738,1181,1181,1181,1181,400
|
|
20241118,122400,189384338,1182,1182,1182,1182,0
|
|
20241118,122300,189384338,1182,1182,1182,1182,304
|
|
20241118,122200,189025010,1182,1182,1182,1182,205
|
|
20241118,122100,188782700,1182,1182,1182,1182,6
|
|
20241118,122000,188775608,1182,1182,1182,1182,1
|
|
20241118,121900,188774426,1182,1182,1182,1182,0
|
|
20241118,121800,188774426,1182,1181,1182,1181,195
|
|
20241118,121700,188544031,1182,1182,1182,1182,10
|
|
20241118,121600,188532211,1182,1182,1182,1182,0
|
|
20241118,121500,188532211,1182,1182,1182,1182,0
|
|
20241118,121400,188532211,1182,1182,1182,1182,2100
|
|
20241118,121300,186050011,1181,1181,1181,1181,0
|
|
20241118,121200,186050011,1181,1181,1181,1181,0
|
|
20241118,121100,186050011,1181,1182,1182,1181,1350
|
|
20241118,121000,184454661,1181,1181,1181,1181,586
|
|
20241118,120900,183762595,1181,1181,1181,1181,0
|
|
20241118,120800,183762595,1181,1181,1181,1181,40
|
|
20241118,120700,183715355,1181,1181,1181,1181,0
|
|
20241118,120600,183715355,1181,1181,1181,1181,0
|
|
20241118,120500,183715355,1181,1181,1181,1181,0
|
|
20241118,120400,183715355,1181,1181,1181,1181,0
|
|
20241118,120300,183715355,1181,1182,1182,1181,2001
|
|
20241118,120200,181351631,1183,1183,1183,1183,0
|
|
20241118,120100,181351631,1183,1183,1183,1183,0
|
|
20241118,120000,181351631,1183,1183,1183,1183,2
|
|
20241118,115900,181349265,1184,1184,1184,1184,0
|
|
20241118,115800,181349265,1184,1184,1184,1184,0
|
|
20241118,115700,181349265,1184,1183,1184,1183,1001
|
|
20241118,115600,180165081,1184,1184,1184,1184,85
|
|
20241118,115500,180064441,1182,1182,1182,1182,5
|
|
20241118,115400,180058531,1182,1182,1182,1182,9
|
|
20241118,115300,180047893,1185,1185,1185,1185,0
|
|
20241118,115200,180047893,1185,1185,1185,1185,0
|
|
20241118,115100,180047893,1185,1185,1185,1185,17
|
|
20241118,115000,180027748,1185,1185,1185,1185,0
|
|
20241118,114900,180027748,1185,1185,1185,1185,0
|
|
20241118,114800,180027748,1185,1185,1185,1185,0
|
|
20241118,114700,180027748,1185,1185,1185,1185,1
|
|
20241118,114600,180026563,1185,1185,1185,1185,0
|
|
20241118,114500,180026563,1185,1185,1185,1185,1
|
|
20241118,114400,180025378,1181,1181,1181,1181,0
|
|
20241118,114300,180025378,1181,1183,1183,1181,1398
|
|
20241118,114200,178373866,1183,1183,1183,1183,156
|
|
20241118,114100,178189318,1185,1185,1185,1185,1
|
|
20241118,114000,178188133,1184,1184,1184,1184,1
|
|
20241118,113900,178186949,1182,1182,1182,1182,0
|
|
20241118,113800,178186949,1182,1182,1182,1182,0
|
|
20241118,113700,178186949,1182,1184,1184,1182,1011
|
|
20241118,113600,176991662,1183,1183,1183,1183,2
|
|
20241118,113500,176989296,1184,1184,1184,1184,0
|
|
20241118,113400,176989296,1184,1184,1184,1184,7
|
|
20241118,113300,176981008,1184,1184,1184,1184,1142
|
|
20241118,113200,175628880,1185,1185,1185,1185,38
|
|
20241118,113100,175583850,1185,1185,1185,1185,425
|
|
20241118,113000,175080225,1185,1185,1185,1185,1
|
|
20241118,112900,175079040,1184,1185,1185,1184,440
|
|
20241118,112800,174557973,1186,1186,1186,1186,856
|
|
20241118,112700,173542757,1188,1188,1188,1188,0
|
|
20241118,112600,173542757,1188,1188,1188,1188,0
|
|
20241118,112500,173542757,1188,1188,1188,1188,106
|
|
20241118,112400,173416829,1188,1188,1188,1188,0
|
|
20241118,112300,173416829,1188,1188,1188,1188,0
|
|
20241118,112200,173416829,1188,1188,1188,1188,0
|
|
20241118,112100,173416829,1188,1188,1188,1188,3
|
|
20241118,112000,173413265,1188,1188,1188,1188,1
|
|
20241118,111900,173412077,1187,1187,1187,1187,924
|
|
20241118,111800,172315289,1187,1188,1188,1187,3836
|
|
20241118,111700,167759712,1188,1188,1188,1188,2010
|
|
20241118,111600,165371832,1188,1188,1188,1188,750
|
|
20241118,111500,164480832,1188,1187,1188,1187,21
|
|
20241118,111400,164455904,1187,1187,1187,1187,0
|
|
20241118,111300,164455904,1187,1187,1187,1187,0
|
|
20241118,111200,164455904,1187,1187,1187,1187,0
|
|
20241118,111100,164455904,1187,1187,1187,1187,1473
|
|
20241118,111000,162707453,1187,1187,1187,1187,1
|
|
20241118,110900,162706266,1187,1187,1187,1187,68
|
|
20241118,110800,162625550,1187,1187,1187,1187,0
|
|
20241118,110700,162625550,1187,1187,1187,1187,1
|
|
20241118,110600,162624363,1187,1187,1187,1187,10
|
|
20241118,110500,162612493,1187,1187,1187,1187,0
|
|
20241118,110400,162612493,1187,1187,1187,1187,100
|
|
20241118,110300,162493793,1187,1187,1187,1187,0
|
|
20241118,110200,162493793,1187,1187,1187,1187,50
|
|
20241118,110100,162434443,1187,1187,1187,1187,0
|
|
20241118,110000,162434443,1187,1187,1187,1187,0
|
|
20241118,105900,162434443,1187,1187,1187,1187,100
|
|
20241118,105800,162315743,1183,1187,1187,1183,174
|
|
20241118,105700,162109897,1185,1184,1185,1184,1443
|
|
20241118,105600,160400210,1184,1184,1184,1184,732
|
|
20241118,105500,159533522,1185,1183,1185,1183,275
|
|
20241118,105400,159207923,1184,1184,1184,1184,0
|
|
20241118,105300,159207923,1184,1184,1184,1183,107
|
|
20241118,105200,159081314,1184,1183,1184,1183,468
|
|
20241118,105100,158527668,1183,1183,1183,1183,1
|
|
20241118,105000,158526485,1182,1182,1182,1182,1
|
|
20241118,104900,158525303,1183,1183,1183,1183,0
|
|
20241118,104800,158525303,1183,1183,1183,1182,26
|
|
20241118,104700,158494546,1183,1183,1183,1183,426
|
|
20241118,104600,157990588,1183,1183,1183,1183,0
|
|
20241118,104500,157990588,1183,1183,1183,1183,13
|
|
20241118,104400,157975209,1183,1183,1183,1183,0
|
|
20241118,104300,157975209,1183,1183,1183,1183,57
|
|
20241118,104200,157907778,1182,1182,1182,1182,0
|
|
20241118,104100,157907778,1182,1183,1183,1182,1426
|
|
20241118,104000,156220846,1182,1182,1182,1182,671
|
|
20241118,103900,155427724,1182,1183,1183,1182,783
|
|
20241118,103800,154502208,1183,1183,1183,1183,1315
|
|
20241118,103700,152946563,1183,1183,1183,1183,1
|
|
20241118,103600,152945380,1184,1184,1184,1184,30
|
|
20241118,103500,152909860,1184,1184,1184,1184,60
|
|
20241118,103400,152838820,1184,1184,1184,1184,0
|
|
20241118,103300,152838820,1184,1184,1184,1184,0
|
|
20241118,103200,152838820,1184,1184,1184,1184,0
|
|
20241118,103100,152838820,1184,1184,1184,1184,600
|
|
20241118,103000,152128420,1184,1184,1184,1184,247
|
|
20241118,102900,151835972,1186,1185,1186,1185,920
|
|
20241118,102800,150745771,1185,1185,1186,1185,86
|
|
20241118,102700,150643821,1187,1187,1187,1187,4
|
|
20241118,102600,150639073,1187,1187,1187,1187,10
|
|
20241118,102500,150627203,1187,1187,1187,1187,5
|
|
20241118,102400,150621268,1185,1185,1185,1185,0
|
|
20241118,102300,150621268,1185,1185,1185,1185,500
|
|
20241118,102200,150028768,1188,1188,1188,1188,1
|
|
20241118,102100,150027580,1185,1186,1186,1185,103
|
|
20241118,102000,149905485,1186,1186,1186,1186,5
|
|
20241118,101900,149899555,1187,1187,1187,1187,0
|
|
20241118,101800,149899555,1187,1187,1187,1187,178
|
|
20241118,101700,149688269,1187,1187,1187,1187,2
|
|
20241118,101600,149685895,1187,1187,1187,1186,537
|
|
20241118,101500,149048480,1187,1186,1187,1185,1823
|
|
20241118,101400,146886079,1186,1186,1186,1186,24
|
|
20241118,101300,146857615,1187,1187,1187,1187,0
|
|
20241118,101200,146857615,1187,1187,1187,1187,0
|
|
20241118,101100,146857615,1187,1187,1187,1187,0
|
|
20241118,101000,146857615,1187,1187,1187,1187,10
|
|
20241118,100900,146845745,1185,1185,1185,1185,240
|
|
20241118,100800,146561345,1187,1187,1187,1187,8
|
|
20241118,100700,146551849,1187,1187,1187,1187,39
|
|
20241118,100600,146505556,1187,1185,1187,1185,14
|
|
20241118,100500,146488940,1187,1187,1187,1187,2
|
|
20241118,100400,146486566,1187,1187,1187,1187,107
|
|
20241118,100300,146359557,1185,1185,1185,1185,5999
|
|
20241118,100200,139250742,1183,1183,1185,1183,511
|
|
20241118,100100,138646227,1182,1185,1185,1182,1051
|
|
20241118,100000,137402928,1183,1183,1183,1183,20
|
|
20241118,095900,137379268,1183,1183,1183,1183,1378
|
|
20241118,095800,135749094,1185,1185,1185,1185,2
|
|
20241118,095700,135746724,1186,1186,1186,1186,396
|
|
20241118,095600,135277068,1186,1185,1186,1185,3237
|
|
20241118,095500,131439662,1183,1183,1184,1183,5865
|
|
20241118,095400,124500484,1183,1184,1184,1183,988
|
|
20241118,095300,123331670,1186,1186,1186,1186,0
|
|
20241118,095200,123331670,1186,1186,1186,1186,0
|
|
20241118,095100,123331670,1186,1187,1187,1186,22
|
|
20241118,095000,123305558,1187,1186,1187,1183,580
|
|
20241118,094900,122619384,1187,1185,1187,1183,712
|
|
20241118,094800,121777060,1188,1188,1188,1187,80
|
|
20241118,094700,121682070,1188,1188,1188,1183,3720
|
|
20241118,094600,117272263,1188,1188,1188,1188,52
|
|
20241118,094500,117210487,1188,1188,1188,1188,0
|
|
20241118,094400,117210487,1188,1187,1188,1187,836
|
|
20241118,094300,116218142,1187,1187,1187,1186,1041
|
|
20241118,094200,114982505,1187,1186,1187,1186,2023
|
|
20241118,094100,112583218,1186,1185,1186,1185,176
|
|
20241118,094000,112374651,1185,1185,1185,1185,117
|
|
20241118,093900,112236006,1185,1185,1185,1184,343
|
|
20241118,093800,111829651,1185,1185,1185,1182,296
|
|
20241118,093700,111479313,1185,1185,1185,1185,0
|
|
20241118,093600,111479313,1185,1185,1185,1185,102
|
|
20241118,093500,111358443,1185,1186,1186,1185,2627
|
|
20241118,093400,108245365,1186,1187,1187,1186,2088
|
|
20241118,093300,105768204,1191,1191,1191,1191,0
|
|
20241118,093200,105768204,1191,1191,1191,1191,38
|
|
20241118,093100,105722946,1191,1187,1192,1187,3504
|
|
20241118,093000,101557205,1187,1187,1187,1187,29
|
|
20241118,092900,101522782,1187,1187,1187,1187,419
|
|
20241118,092800,101025429,1188,1180,1188,1180,10002
|
|
20241118,092700,89157706,1183,1183,1183,1183,922
|
|
20241118,092600,88066980,1176,1182,1183,1175,1552
|
|
20241118,092500,86238213,1183,1186,1187,1183,565
|
|
20241118,092400,85569185,1186,1186,1186,1186,106
|
|
20241118,092300,85443469,1185,1181,1185,1181,9143
|
|
20241118,092200,74627796,1181,1181,1182,1180,1675
|
|
20241118,092100,72650169,1181,1181,1183,1180,2330
|
|
20241118,092000,69900401,1180,1183,1183,1180,1171
|
|
20241118,091900,68518078,1182,1182,1183,1182,457
|
|
20241118,091800,67977844,1182,1182,1182,1182,611
|
|
20241118,091700,67255642,1182,1172,1182,1171,11104
|
|
20241118,091600,54171937,1175,1167,1175,1167,4213
|
|
20241118,091500,49227168,1172,1170,1172,1170,1074
|
|
20241118,091400,47969958,1170,1163,1170,1163,4702
|
|
20241118,091300,42483675,1164,1165,1165,1164,7275
|
|
20241118,091200,34009883,1165,1165,1165,1165,0
|
|
20241118,091100,34009883,1165,1165,1165,1165,660
|
|
20241118,091000,33240983,1165,1164,1165,1164,612
|
|
20241118,090900,32528106,1163,1163,1163,1163,218
|
|
20241118,090800,32274572,1163,1161,1163,1161,879
|
|
20241118,090700,31254050,1161,1161,1161,1161,106
|
|
20241118,090600,31130984,1161,1161,1161,1161,30
|
|
20241118,090500,31096154,1161,1159,1161,1159,61
|
|
20241118,090400,31025453,1159,1158,1159,1158,503
|
|
20241118,090300,30442479,1158,1160,1160,1158,858
|
|
20241118,090200,29447899,1150,1151,1151,1150,5490
|
|
20241118,090100,23134101,1151,1149,1151,1149,5683
|
|
20241118,090000,16596799,1149,1150,1150,1149,14432
|