613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191000,175390600,1176,1176,1176,1176,7219
|
|
20241119,190900,175390600,1176,1176,1176,1176,0
|
|
20241119,190800,175390600,1176,1176,1176,1176,0
|
|
20241119,190700,175390600,1176,1176,1176,1176,0
|
|
20241119,190600,175390600,1176,1176,1176,1176,0
|
|
20241119,190500,175390600,1176,1176,1176,1176,0
|
|
20241119,190400,175390600,1176,1176,1176,1176,0
|
|
20241119,190300,175390600,1176,1176,1176,1176,0
|
|
20241119,190200,175390600,1176,1176,1176,1176,0
|
|
20241119,190100,175390600,1176,1176,1176,1176,0
|
|
20241119,190000,175390600,1176,1176,1176,1176,0
|
|
20241119,185900,175390600,1176,1176,1176,1176,0
|
|
20241119,185800,175390600,1176,1176,1176,1176,0
|
|
20241119,185700,175390600,1176,1176,1176,1176,0
|
|
20241119,185600,175390600,1176,1176,1176,1176,0
|
|
20241119,185500,175390600,1176,1176,1176,1176,0
|
|
20241119,185400,175390600,1176,1176,1176,1176,0
|
|
20241119,185300,175390600,1176,1176,1176,1176,0
|
|
20241119,185200,175390600,1176,1176,1176,1176,0
|
|
20241119,185100,175390600,1176,1176,1176,1176,0
|
|
20241119,185000,175390600,1176,1176,1176,1176,0
|
|
20241119,184900,175390600,1176,1176,1176,1176,0
|
|
20241119,184800,175390600,1176,1176,1176,1176,0
|
|
20241119,184700,175390600,1176,1176,1176,1176,0
|
|
20241119,184600,175390600,1176,1176,1176,1176,0
|
|
20241119,184500,175390600,1176,1176,1176,1176,0
|
|
20241119,184400,175390600,1176,1176,1176,1176,0
|
|
20241119,184300,175390600,1176,1176,1176,1176,0
|
|
20241119,184200,175390600,1176,1176,1176,1176,0
|
|
20241119,184100,175390600,1176,1176,1176,1176,0
|
|
20241119,184000,175390600,1176,1176,1176,1176,7219
|
|
20241119,183900,175390600,1176,1176,1176,1176,0
|
|
20241119,183800,175390600,1176,1176,1176,1176,0
|
|
20241119,183700,175390600,1176,1176,1176,1176,0
|
|
20241119,183600,175390600,1176,1176,1176,1176,0
|
|
20241119,183500,175390600,1176,1176,1176,1176,0
|
|
20241119,183400,175390600,1176,1176,1176,1176,0
|
|
20241119,183300,175390600,1176,1176,1176,1176,0
|
|
20241119,183200,175390600,1176,1176,1176,1176,0
|
|
20241119,183100,175390600,1176,1176,1176,1176,0
|
|
20241119,183000,175390600,1176,1176,1176,1176,0
|
|
20241119,182900,175390600,1176,1176,1176,1176,0
|
|
20241119,182800,175390600,1176,1176,1176,1176,0
|
|
20241119,182700,175390600,1176,1176,1176,1176,0
|
|
20241119,182600,175390600,1176,1176,1176,1176,0
|
|
20241119,182500,175390600,1176,1176,1176,1176,0
|
|
20241119,182400,175390600,1176,1176,1176,1176,0
|
|
20241119,182300,175390600,1176,1176,1176,1176,0
|
|
20241119,182200,175390600,1176,1176,1176,1176,0
|
|
20241119,182100,175390600,1176,1176,1176,1176,0
|
|
20241119,182000,175390600,1176,1176,1176,1176,0
|
|
20241119,181900,175390600,1176,1176,1176,1176,0
|
|
20241119,181800,175390600,1176,1176,1176,1176,0
|
|
20241119,181700,175390600,1176,1176,1176,1176,0
|
|
20241119,181600,175390600,1176,1176,1176,1176,0
|
|
20241119,181500,175390600,1176,1176,1176,1176,0
|
|
20241119,181400,175390600,1176,1176,1176,1176,0
|
|
20241119,181300,175390600,1176,1176,1176,1176,0
|
|
20241119,181200,175390600,1176,1176,1176,1176,0
|
|
20241119,181100,175390600,1176,1176,1176,1176,0
|
|
20241119,181000,175390600,1176,1176,1176,1176,7219
|
|
20241119,180900,175390600,1176,1176,1176,1176,0
|
|
20241119,180800,175390600,1176,1176,1176,1176,0
|
|
20241119,180700,175390600,1176,1176,1176,1176,0
|
|
20241119,180600,175390600,1176,1176,1176,1176,0
|
|
20241119,180500,175390600,1176,1176,1176,1176,0
|
|
20241119,180400,175390600,1176,1176,1176,1176,0
|
|
20241119,180300,175390600,1176,1176,1176,1176,0
|
|
20241119,180200,175390600,1176,1176,1176,1176,0
|
|
20241119,180100,175390600,1176,1176,1176,1176,0
|
|
20241119,180000,175390600,1176,1176,1176,1176,0
|
|
20241119,175900,175390600,1176,1176,1176,1176,0
|
|
20241119,175800,175390600,1176,1176,1176,1176,0
|
|
20241119,175700,175390600,1176,1176,1176,1176,0
|
|
20241119,175600,175390600,1176,1176,1176,1176,0
|
|
20241119,175500,175390600,1176,1176,1176,1176,0
|
|
20241119,175400,175390600,1176,1176,1176,1176,0
|
|
20241119,175300,175390600,1176,1176,1176,1176,0
|
|
20241119,175200,175390600,1176,1176,1176,1176,0
|
|
20241119,175100,175390600,1176,1176,1176,1176,0
|
|
20241119,175000,175390600,1176,1176,1176,1176,0
|
|
20241119,174900,175390600,1176,1176,1176,1176,0
|
|
20241119,174800,175390600,1176,1176,1176,1176,0
|
|
20241119,174700,175390600,1176,1176,1176,1176,0
|
|
20241119,174600,175390600,1176,1176,1176,1176,0
|
|
20241119,174500,175390600,1176,1176,1176,1176,0
|
|
20241119,174400,175390600,1176,1176,1176,1176,0
|
|
20241119,174300,175390600,1176,1176,1176,1176,0
|
|
20241119,174200,175390600,1176,1176,1176,1176,0
|
|
20241119,174100,175390600,1176,1176,1176,1176,0
|
|
20241119,174000,175390600,1176,1176,1176,1176,7219
|
|
20241119,173900,175390600,1176,1176,1176,1176,0
|
|
20241119,173800,175390600,1176,1176,1176,1176,0
|
|
20241119,173700,175390600,1176,1176,1176,1176,0
|
|
20241119,173600,175390600,1176,1176,1176,1176,0
|
|
20241119,173500,175390600,1176,1176,1176,1176,0
|
|
20241119,173400,175390600,1176,1176,1176,1176,0
|
|
20241119,173300,175390600,1176,1176,1176,1176,0
|
|
20241119,173200,175390600,1176,1176,1176,1176,0
|
|
20241119,173100,175390600,1176,1176,1176,1176,0
|
|
20241119,173000,175390600,1176,1176,1176,1176,0
|
|
20241119,172900,175390600,1176,1176,1176,1176,0
|
|
20241119,172800,175390600,1176,1176,1176,1176,0
|
|
20241119,172700,175390600,1176,1176,1176,1176,0
|
|
20241119,172600,175390600,1176,1176,1176,1176,0
|
|
20241119,172500,175390600,1176,1176,1176,1176,0
|
|
20241119,172400,175390600,1176,1176,1176,1176,0
|
|
20241119,172300,175390600,1176,1176,1176,1176,0
|
|
20241119,172200,175390600,1176,1176,1176,1176,0
|
|
20241119,172100,175390600,1176,1176,1176,1176,0
|
|
20241119,172000,175390600,1176,1176,1176,1176,0
|
|
20241119,171900,175390600,1176,1176,1176,1176,0
|
|
20241119,171800,175390600,1176,1176,1176,1176,0
|
|
20241119,171700,175390600,1176,1176,1176,1176,0
|
|
20241119,171600,175390600,1176,1176,1176,1176,0
|
|
20241119,171500,175390600,1176,1176,1176,1176,0
|
|
20241119,171400,175390600,1176,1176,1176,1176,0
|
|
20241119,171300,175390600,1176,1176,1176,1176,0
|
|
20241119,171200,175390600,1176,1176,1176,1176,0
|
|
20241119,171100,175390600,1176,1176,1176,1176,0
|
|
20241119,171000,175390600,1176,1176,1176,1176,7219
|
|
20241119,170900,175390600,1176,1176,1176,1176,0
|
|
20241119,170800,175390600,1176,1176,1176,1176,0
|
|
20241119,170700,175390600,1176,1176,1176,1176,0
|
|
20241119,170600,175390600,1176,1176,1176,1176,0
|
|
20241119,170500,175390600,1176,1176,1176,1176,0
|
|
20241119,170400,175390600,1176,1176,1176,1176,0
|
|
20241119,170300,175390600,1176,1176,1176,1176,0
|
|
20241119,170200,175390600,1176,1176,1176,1176,0
|
|
20241119,170100,175390600,1176,1176,1176,1176,0
|
|
20241119,170000,175390600,1176,1176,1176,1176,0
|
|
20241119,165900,175390600,1176,1176,1176,1176,0
|
|
20241119,165800,175390600,1176,1176,1176,1176,0
|
|
20241119,165700,175390600,1176,1176,1176,1176,0
|
|
20241119,165600,175390600,1176,1176,1176,1176,0
|
|
20241119,165500,175390600,1176,1176,1176,1176,0
|
|
20241119,165400,175390600,1176,1176,1176,1176,0
|
|
20241119,165300,175390600,1176,1176,1176,1176,0
|
|
20241119,165200,175390600,1176,1176,1176,1176,0
|
|
20241119,165100,175390600,1176,1176,1176,1176,0
|
|
20241119,165000,175390600,1176,1176,1176,1176,0
|
|
20241119,164900,175390600,1176,1176,1176,1176,0
|
|
20241119,164800,175390600,1176,1176,1176,1176,0
|
|
20241119,164700,175390600,1176,1176,1176,1176,0
|
|
20241119,164600,175390600,1176,1176,1176,1176,0
|
|
20241119,164500,175390600,1176,1176,1176,1176,0
|
|
20241119,164400,175390600,1176,1176,1176,1176,0
|
|
20241119,164300,175390600,1176,1176,1176,1176,0
|
|
20241119,164200,175390600,1176,1176,1176,1176,0
|
|
20241119,164100,175390600,1176,1176,1176,1176,0
|
|
20241119,164000,175390600,1176,1176,1176,1176,7219
|
|
20241119,163900,175390600,1176,1176,1176,1176,0
|
|
20241119,163800,175390600,1176,1176,1176,1176,0
|
|
20241119,163700,175390600,1176,1176,1176,1176,0
|
|
20241119,163600,175390600,1176,1176,1176,1176,0
|
|
20241119,163500,175390600,1176,1176,1176,1176,0
|
|
20241119,163400,175390600,1176,1176,1176,1176,0
|
|
20241119,163300,175390600,1176,1176,1176,1176,0
|
|
20241119,163200,175390600,1176,1176,1176,1176,0
|
|
20241119,163100,175390600,1176,1176,1176,1176,0
|
|
20241119,163000,175390600,1176,1176,1176,1176,0
|
|
20241119,162900,175390600,1176,1176,1176,1176,0
|
|
20241119,162800,175390600,1176,1176,1176,1176,0
|
|
20241119,162700,175390600,1176,1176,1176,1176,0
|
|
20241119,162600,175390600,1176,1176,1176,1176,0
|
|
20241119,162500,175390600,1176,1176,1176,1176,0
|
|
20241119,162400,175390600,1176,1176,1176,1176,0
|
|
20241119,162300,175390600,1176,1176,1176,1176,0
|
|
20241119,162200,175390600,1176,1176,1176,1176,0
|
|
20241119,162100,175390600,1176,1176,1176,1176,0
|
|
20241119,162000,175390600,1176,1176,1176,1176,0
|
|
20241119,161900,175390600,1176,1176,1176,1176,0
|
|
20241119,161800,175390600,1176,1176,1176,1176,0
|
|
20241119,161700,175390600,1176,1176,1176,1176,0
|
|
20241119,161600,175390600,1176,1176,1176,1176,0
|
|
20241119,161500,175390600,1176,1176,1176,1176,0
|
|
20241119,161400,175390600,1176,1176,1176,1176,0
|
|
20241119,161300,175390600,1176,1176,1176,1176,0
|
|
20241119,161200,175390600,1176,1176,1176,1176,0
|
|
20241119,161100,175390600,1176,1176,1176,1176,0
|
|
20241119,161000,175390600,1176,1176,1176,1176,7219
|
|
20241119,160900,175390600,1176,1176,1176,1176,0
|
|
20241119,160800,175390600,1176,1176,1176,1176,0
|
|
20241119,160700,175390600,1176,1176,1176,1176,0
|
|
20241119,160600,175390600,1176,1176,1176,1176,0
|
|
20241119,160500,175390600,1176,1176,1176,1176,0
|
|
20241119,160400,175390600,1176,1176,1176,1176,0
|
|
20241119,160300,175390600,1176,1176,1176,1176,0
|
|
20241119,160200,175390600,1176,1176,1176,1176,0
|
|
20241119,160100,175390600,1176,1176,1176,1176,0
|
|
20241119,160000,175390600,1176,1176,1176,1176,0
|
|
20241119,155900,175390600,1176,1176,1176,1176,0
|
|
20241119,155800,175390600,1176,1176,1176,1176,0
|
|
20241119,155700,175390600,1176,1176,1176,1176,0
|
|
20241119,155600,175390600,1176,1176,1176,1176,0
|
|
20241119,155500,175390600,1176,1176,1176,1176,0
|
|
20241119,155400,175390600,1176,1176,1176,1176,0
|
|
20241119,155300,175390600,1176,1176,1176,1176,0
|
|
20241119,155200,175390600,1176,1176,1176,1176,0
|
|
20241119,155100,175390600,1176,1176,1176,1176,0
|
|
20241119,155000,175390600,1176,1176,1176,1176,0
|
|
20241119,154900,175390600,1176,1176,1176,1176,0
|
|
20241119,154800,175390600,1176,1176,1176,1176,0
|
|
20241119,154700,175390600,1176,1176,1176,1176,0
|
|
20241119,154600,175390600,1176,1176,1176,1176,0
|
|
20241119,154500,175390600,1176,1176,1176,1176,0
|
|
20241119,154400,175390600,1176,1176,1176,1176,0
|
|
20241119,154300,175390600,1176,1176,1176,1176,0
|
|
20241119,154200,175390600,1176,1176,1176,1176,0
|
|
20241119,154100,175390600,1176,1176,1176,1176,0
|
|
20241119,154000,175390600,1176,1176,1176,1176,7219
|
|
20241119,153900,175390600,1176,1176,1176,1176,0
|
|
20241119,153800,175390600,1176,1176,1176,1176,0
|
|
20241119,153700,175390600,1176,1176,1176,1176,0
|
|
20241119,153600,175390600,1176,1176,1176,1176,0
|
|
20241119,153500,175390600,1176,1176,1176,1176,0
|
|
20241119,153400,175390600,1176,1176,1176,1176,0
|
|
20241119,153300,175390600,1176,1176,1176,1176,0
|
|
20241119,153200,175390600,1176,1176,1176,1176,0
|
|
20241119,153100,175390600,1176,1176,1176,1176,0
|
|
20241119,153000,175390600,1176,1176,1176,1176,7219
|
|
20241119,152900,166901056,1176,1176,1176,1176,0
|
|
20241119,152800,166901056,1176,1176,1176,1176,0
|
|
20241119,152700,166901056,1176,1176,1176,1176,0
|
|
20241119,152600,166901056,1176,1176,1176,1176,0
|
|
20241119,152500,166901056,1176,1176,1176,1176,0
|
|
20241119,152400,166901056,1176,1176,1176,1176,0
|
|
20241119,152300,166901056,1176,1176,1176,1176,0
|
|
20241119,152200,166901056,1176,1176,1176,1176,0
|
|
20241119,152100,166901056,1176,1176,1176,1176,0
|
|
20241119,152000,166901056,1176,1176,1176,1176,0
|
|
20241119,151900,166901056,1176,1178,1178,1176,127
|
|
20241119,151800,166751702,1176,1177,1177,1176,139
|
|
20241119,151700,166588227,1178,1178,1178,1178,0
|
|
20241119,151600,166588227,1178,1177,1178,1177,57
|
|
20241119,151500,166521082,1178,1178,1178,1178,300
|
|
20241119,151400,166167682,1178,1178,1178,1178,0
|
|
20241119,151300,166167682,1178,1178,1178,1178,987
|
|
20241119,151200,165004996,1178,1178,1178,1178,1
|
|
20241119,151100,165003818,1177,1178,1178,1177,13
|
|
20241119,151000,164988505,1178,1178,1178,1178,7
|
|
20241119,150900,164980259,1178,1178,1178,1178,0
|
|
20241119,150800,164980259,1178,1178,1178,1178,4
|
|
20241119,150700,164975547,1178,1178,1178,1178,29
|
|
20241119,150600,164941385,1178,1178,1178,1178,0
|
|
20241119,150500,164941385,1178,1178,1178,1178,0
|
|
20241119,150400,164941385,1178,1178,1178,1178,0
|
|
20241119,150300,164941385,1178,1176,1178,1176,602
|
|
20241119,150200,164233131,1177,1177,1177,1177,1001
|
|
20241119,150100,163054954,1177,1177,1177,1177,4
|
|
20241119,150000,163050246,1177,1177,1177,1177,1
|
|
20241119,145900,163049069,1177,1177,1177,1177,35
|
|
20241119,145800,163007874,1177,1177,1177,1177,0
|
|
20241119,145700,163007874,1177,1177,1177,1177,0
|
|
20241119,145600,163007874,1177,1177,1177,1177,500
|
|
20241119,145500,162419374,1177,1177,1177,1177,0
|
|
20241119,145400,162419374,1177,1177,1177,1177,0
|
|
20241119,145300,162419374,1177,1177,1177,1177,100
|
|
20241119,145200,162301674,1177,1177,1177,1177,11
|
|
20241119,145100,162288727,1174,1175,1175,1174,4587
|
|
20241119,145000,156903580,1177,1177,1177,1177,1
|
|
20241119,144900,156902403,1177,1177,1177,1177,0
|
|
20241119,144800,156902403,1177,1176,1177,1176,2
|
|
20241119,144700,156900050,1174,1174,1174,1174,2101
|
|
20241119,144600,154433476,1177,1176,1177,1174,1615
|
|
20241119,144500,152536274,1177,1177,1177,1177,3
|
|
20241119,144400,152532743,1177,1176,1177,1176,145
|
|
20241119,144300,152362222,1176,1176,1176,1176,1000
|
|
20241119,144200,151186222,1176,1176,1176,1176,0
|
|
20241119,144100,151186222,1176,1176,1176,1176,10
|
|
20241119,144000,151174462,1176,1176,1176,1176,10
|
|
20241119,143900,151162702,1176,1176,1176,1176,1
|
|
20241119,143800,151161526,1173,1173,1173,1173,0
|
|
20241119,143700,151161526,1173,1174,1174,1173,500
|
|
20241119,143600,150574859,1174,1174,1174,1174,0
|
|
20241119,143500,150574859,1174,1175,1175,1174,500
|
|
20241119,143400,149987848,1176,1176,1176,1176,1
|
|
20241119,143300,149986672,1175,1176,1176,1175,2
|
|
20241119,143200,149984321,1174,1176,1176,1174,2010
|
|
20241119,143100,147624561,1176,1176,1176,1176,0
|
|
20241119,143000,147624561,1176,1176,1176,1176,0
|
|
20241119,142900,147624561,1176,1176,1176,1176,1
|
|
20241119,142800,147623385,1176,1176,1176,1176,30
|
|
20241119,142700,147588105,1176,1176,1176,1176,1
|
|
20241119,142600,147586929,1175,1175,1175,1175,200
|
|
20241119,142500,147351929,1176,1176,1176,1176,0
|
|
20241119,142400,147351929,1176,1176,1176,1176,0
|
|
20241119,142300,147351929,1176,1175,1176,1175,601
|
|
20241119,142200,146645753,1177,1177,1177,1177,30
|
|
20241119,142100,146610443,1177,1177,1177,1177,0
|
|
20241119,142000,146610443,1177,1177,1177,1177,0
|
|
20241119,141900,146610443,1177,1177,1177,1177,1
|
|
20241119,141800,146609266,1174,1175,1175,1174,518
|
|
20241119,141700,146001129,1176,1176,1176,1176,1000
|
|
20241119,141600,144825129,1176,1176,1176,1176,1000
|
|
20241119,141500,143649129,1175,1175,1175,1174,1106
|
|
20241119,141400,142350566,1174,1174,1174,1174,0
|
|
20241119,141300,142350566,1174,1174,1174,1174,0
|
|
20241119,141200,142350566,1174,1175,1175,1174,3000
|
|
20241119,141100,138826373,1176,1175,1176,1175,522
|
|
20241119,141000,138213001,1176,1176,1176,1176,0
|
|
20241119,140900,138213001,1176,1176,1176,1176,121
|
|
20241119,140800,138070705,1176,1176,1176,1176,27
|
|
20241119,140700,138038953,1176,1177,1177,1176,110
|
|
20241119,140600,137909583,1177,1177,1177,1177,0
|
|
20241119,140500,137909583,1177,1177,1177,1177,414
|
|
20241119,140400,137422305,1176,1176,1176,1176,0
|
|
20241119,140300,137422305,1176,1176,1176,1176,0
|
|
20241119,140200,137422305,1176,1176,1176,1176,0
|
|
20241119,140100,137422305,1176,1176,1176,1176,100
|
|
20241119,140000,137304705,1177,1177,1177,1177,300
|
|
20241119,135900,136951605,1175,1175,1175,1175,0
|
|
20241119,135800,136951605,1175,1176,1176,1175,3000
|
|
20241119,135700,133426395,1177,1177,1177,1177,2656
|
|
20241119,135600,130300283,1178,1178,1178,1178,18
|
|
20241119,135500,130279079,1178,1178,1178,1178,1
|
|
20241119,135400,130277901,1178,1178,1178,1178,0
|
|
20241119,135300,130277901,1178,1178,1178,1178,10
|
|
20241119,135200,130266121,1177,1177,1177,1177,100
|
|
20241119,135100,130148421,1178,1178,1178,1178,0
|
|
20241119,135000,130148421,1178,1178,1178,1178,42
|
|
20241119,134900,130098945,1178,1178,1178,1178,1
|
|
20241119,134800,130097767,1178,1178,1178,1178,0
|
|
20241119,134700,130097767,1178,1178,1178,1178,960
|
|
20241119,134600,128966887,1178,1178,1178,1178,480
|
|
20241119,134500,128401447,1179,1179,1179,1179,23
|
|
20241119,134400,128374330,1179,1179,1179,1179,0
|
|
20241119,134300,128374330,1179,1179,1179,1179,0
|
|
20241119,134200,128374330,1179,1179,1179,1179,0
|
|
20241119,134100,128374330,1179,1179,1179,1179,0
|
|
20241119,134000,128374330,1179,1178,1179,1178,1190
|
|
20241119,133900,126972509,1178,1178,1178,1178,0
|
|
20241119,133800,126972509,1178,1178,1178,1178,522
|
|
20241119,133700,126357593,1178,1178,1178,1178,28
|
|
20241119,133600,126324609,1178,1178,1178,1178,827
|
|
20241119,133500,125350403,1178,1178,1178,1178,0
|
|
20241119,133400,125350403,1178,1178,1178,1178,1000
|
|
20241119,133300,124172403,1178,1178,1178,1178,0
|
|
20241119,133200,124172403,1178,1178,1178,1178,3
|
|
20241119,133100,124168869,1178,1178,1178,1178,0
|
|
20241119,133000,124168869,1178,1178,1178,1178,6
|
|
20241119,132900,124161801,1178,1178,1178,1178,30
|
|
20241119,132800,124126461,1178,1178,1178,1178,0
|
|
20241119,132700,124126461,1178,1178,1178,1178,0
|
|
20241119,132600,124126461,1178,1177,1178,1177,1300
|
|
20241119,132500,122595261,1177,1177,1177,1177,200
|
|
20241119,132400,122359861,1178,1178,1178,1178,1000
|
|
20241119,132300,121181861,1179,1179,1179,1179,0
|
|
20241119,132200,121181861,1179,1179,1179,1179,0
|
|
20241119,132100,121181861,1179,1179,1179,1179,0
|
|
20241119,132000,121181861,1179,1179,1179,1179,1
|
|
20241119,131900,121180682,1179,1179,1179,1179,17
|
|
20241119,131800,121160639,1178,1179,1179,1178,3971
|
|
20241119,131700,116482798,1180,1180,1180,1180,300
|
|
20241119,131600,116128798,1179,1179,1179,1179,0
|
|
20241119,131500,116128798,1179,1179,1179,1179,1
|
|
20241119,131400,116127619,1179,1179,1179,1179,0
|
|
20241119,131300,116127619,1179,1179,1180,1179,38
|
|
20241119,131200,116082816,1179,1179,1179,1179,20
|
|
20241119,131100,116059236,1179,1179,1179,1179,300
|
|
20241119,131000,115705536,1179,1179,1179,1179,0
|
|
20241119,130900,115705536,1179,1179,1179,1179,70
|
|
20241119,130800,115623006,1179,1179,1179,1179,0
|
|
20241119,130700,115623006,1179,1179,1179,1179,500
|
|
20241119,130600,115033506,1178,1178,1178,1178,0
|
|
20241119,130500,115033506,1178,1178,1178,1178,0
|
|
20241119,130400,115033506,1178,1178,1178,1178,1083
|
|
20241119,130300,113757732,1178,1178,1178,1178,0
|
|
20241119,130200,113757732,1178,1178,1178,1178,0
|
|
20241119,130100,113757732,1178,1178,1178,1178,76
|
|
20241119,130000,113668204,1178,1178,1178,1178,0
|
|
20241119,125900,113668204,1178,1178,1178,1178,100
|
|
20241119,125800,113550404,1177,1177,1177,1177,0
|
|
20241119,125700,113550404,1177,1177,1177,1177,55
|
|
20241119,125600,113485669,1177,1177,1177,1177,0
|
|
20241119,125500,113485669,1177,1177,1177,1177,0
|
|
20241119,125400,113485669,1177,1177,1177,1177,0
|
|
20241119,125300,113485669,1177,1177,1177,1177,0
|
|
20241119,125200,113485669,1177,1177,1177,1177,0
|
|
20241119,125100,113485669,1177,1177,1177,1177,0
|
|
20241119,125000,113485669,1177,1178,1178,1177,108
|
|
20241119,124900,113358452,1178,1178,1178,1178,9
|
|
20241119,124800,113347850,1177,1177,1177,1177,1
|
|
20241119,124700,113346673,1177,1178,1178,1177,1191
|
|
20241119,124600,111944856,1180,1180,1180,1180,0
|
|
20241119,124500,111944856,1180,1180,1180,1180,0
|
|
20241119,124400,111944856,1180,1180,1180,1180,0
|
|
20241119,124300,111944856,1180,1180,1180,1180,0
|
|
20241119,124200,111944856,1180,1180,1180,1180,1
|
|
20241119,124100,111943676,1180,1179,1180,1179,2
|
|
20241119,124000,111941317,1178,1178,1178,1178,1034
|
|
20241119,123900,110723265,1177,1177,1177,1177,0
|
|
20241119,123800,110723265,1177,1177,1177,1177,0
|
|
20241119,123700,110723265,1177,1178,1178,1177,1050
|
|
20241119,123600,109487405,1178,1178,1178,1178,0
|
|
20241119,123500,109487405,1178,1178,1178,1178,3
|
|
20241119,123400,109483871,1178,1178,1178,1178,0
|
|
20241119,123300,109483871,1178,1178,1178,1178,0
|
|
20241119,123200,109483871,1178,1178,1178,1178,0
|
|
20241119,123100,109483871,1178,1177,1178,1177,311
|
|
20241119,123000,109117724,1176,1176,1176,1176,30
|
|
20241119,122900,109082444,1178,1178,1178,1178,7
|
|
20241119,122800,109074198,1175,1175,1175,1175,0
|
|
20241119,122700,109074198,1175,1175,1178,1175,4429
|
|
20241119,122600,103868413,1176,1176,1176,1176,5
|
|
20241119,122500,103862533,1176,1176,1176,1176,0
|
|
20241119,122400,103862533,1176,1176,1176,1176,10
|
|
20241119,122300,103850773,1176,1176,1176,1176,0
|
|
20241119,122200,103850773,1176,1176,1176,1176,0
|
|
20241119,122100,103850773,1176,1175,1176,1175,2327
|
|
20241119,122000,101114223,1175,1175,1175,1175,0
|
|
20241119,121900,101114223,1175,1176,1176,1175,5015
|
|
20241119,121800,95216598,1175,1175,1175,1175,17
|
|
20241119,121700,95196623,1175,1175,1175,1175,55
|
|
20241119,121600,95131998,1175,1175,1175,1175,16
|
|
20241119,121500,95113198,1175,1175,1175,1175,502
|
|
20241119,121400,94523348,1176,1176,1176,1176,0
|
|
20241119,121300,94523348,1176,1176,1176,1176,300
|
|
20241119,121200,94170548,1176,1176,1176,1176,1
|
|
20241119,121100,94169372,1176,1174,1176,1174,91
|
|
20241119,121000,94062536,1174,1174,1174,1174,0
|
|
20241119,120900,94062536,1174,1175,1175,1174,10124
|
|
20241119,120800,82166948,1176,1176,1176,1176,500
|
|
20241119,120700,81578948,1177,1177,1177,1177,110
|
|
20241119,120600,81449478,1177,1177,1177,1177,0
|
|
20241119,120500,81449478,1177,1177,1177,1177,5
|
|
20241119,120400,81443593,1177,1177,1177,1177,0
|
|
20241119,120300,81443593,1177,1177,1177,1177,0
|
|
20241119,120200,81443593,1177,1174,1177,1173,692
|
|
20241119,120100,80631591,1177,1177,1177,1177,5
|
|
20241119,120000,80625706,1178,1178,1178,1178,0
|
|
20241119,115900,80625706,1178,1178,1178,1178,0
|
|
20241119,115800,80625706,1178,1178,1178,1178,30
|
|
20241119,115700,80590366,1178,1178,1178,1178,0
|
|
20241119,115600,80590366,1178,1178,1178,1178,30
|
|
20241119,115500,80555026,1178,1174,1178,1174,6
|
|
20241119,115400,80547978,1174,1174,1174,1174,0
|
|
20241119,115300,80547978,1174,1174,1174,1174,553
|
|
20241119,115200,79898756,1174,1174,1174,1174,5
|
|
20241119,115100,79892886,1174,1174,1174,1174,5
|
|
20241119,115000,79887016,1174,1174,1174,1174,0
|
|
20241119,114900,79887016,1174,1174,1174,1174,10
|
|
20241119,114800,79875276,1174,1174,1174,1174,0
|
|
20241119,114700,79875276,1174,1179,1179,1174,299
|
|
20241119,114600,79524225,1179,1179,1179,1179,42
|
|
20241119,114500,79474707,1180,1180,1180,1180,0
|
|
20241119,114400,79474707,1180,1180,1180,1180,0
|
|
20241119,114300,79474707,1180,1180,1180,1180,5
|
|
20241119,114200,79468807,1180,1180,1180,1180,20
|
|
20241119,114100,79445207,1180,1180,1180,1180,0
|
|
20241119,114000,79445207,1180,1180,1180,1180,0
|
|
20241119,113900,79445207,1180,1180,1180,1180,10
|
|
20241119,113800,79433407,1180,1180,1180,1180,20
|
|
20241119,113700,79409807,1180,1180,1180,1180,0
|
|
20241119,113600,79409807,1180,1175,1180,1175,16
|
|
20241119,113500,79390932,1175,1175,1175,1175,10
|
|
20241119,113400,79379182,1175,1175,1175,1175,506
|
|
20241119,113300,78784632,1175,1175,1175,1175,0
|
|
20241119,113200,78784632,1175,1173,1175,1172,2200
|
|
20241119,113100,76206146,1173,1173,1175,1173,184
|
|
20241119,113000,75990312,1173,1173,1173,1173,55
|
|
20241119,112900,75925797,1173,1173,1173,1173,757
|
|
20241119,112800,75037836,1173,1173,1175,1173,134
|
|
20241119,112700,74880452,1173,1173,1173,1172,551
|
|
20241119,112600,74234130,1172,1174,1174,1172,2004
|
|
20241119,112500,71884437,1174,1174,1174,1174,0
|
|
20241119,112400,71884437,1174,1175,1175,1174,8
|
|
20241119,112300,71875044,1174,1174,1174,1174,0
|
|
20241119,112200,71875044,1174,1174,1174,1174,1
|
|
20241119,112100,71873870,1173,1175,1175,1173,327
|
|
20241119,112000,71490297,1175,1175,1175,1175,48
|
|
20241119,111900,71433897,1172,1174,1174,1172,6694
|
|
20241119,111800,63580880,1174,1175,1175,1174,117
|
|
20241119,111700,63443507,1175,1175,1175,1175,254
|
|
20241119,111600,63145057,1178,1178,1178,1178,0
|
|
20241119,111500,63145057,1178,1178,1178,1178,1
|
|
20241119,111400,63143879,1175,1175,1175,1175,0
|
|
20241119,111300,63143879,1175,1175,1175,1175,20
|
|
20241119,111200,63120379,1175,1175,1175,1175,0
|
|
20241119,111100,63120379,1175,1175,1175,1175,0
|
|
20241119,111000,63120379,1175,1177,1177,1175,2102
|
|
20241119,110900,60650396,1177,1177,1177,1177,0
|
|
20241119,110800,60650396,1177,1177,1177,1177,50
|
|
20241119,110700,60591546,1176,1178,1178,1176,2621
|
|
20241119,110600,57509128,1178,1178,1178,1178,10
|
|
20241119,110500,57497348,1177,1177,1177,1177,0
|
|
20241119,110400,57497348,1177,1180,1180,1177,1085
|
|
20241119,110300,56219795,1180,1180,1180,1180,0
|
|
20241119,110200,56219795,1180,1180,1180,1180,0
|
|
20241119,110100,56219795,1180,1180,1180,1180,0
|
|
20241119,110000,56219795,1180,1180,1180,1180,0
|
|
20241119,105900,56219795,1180,1180,1180,1180,0
|
|
20241119,105800,56219795,1180,1180,1180,1180,19
|
|
20241119,105700,56197375,1181,1181,1181,1181,0
|
|
20241119,105600,56197375,1181,1181,1181,1181,0
|
|
20241119,105500,56197375,1181,1181,1181,1181,0
|
|
20241119,105400,56197375,1181,1181,1181,1181,3
|
|
20241119,105300,56193832,1181,1181,1181,1181,0
|
|
20241119,105200,56193832,1181,1181,1181,1181,0
|
|
20241119,105100,56193832,1181,1181,1181,1181,0
|
|
20241119,105000,56193832,1181,1181,1181,1181,0
|
|
20241119,104900,56193832,1181,1183,1183,1181,4
|
|
20241119,104800,56189102,1183,1183,1183,1183,0
|
|
20241119,104700,56189102,1183,1183,1183,1183,0
|
|
20241119,104600,56189102,1183,1183,1183,1183,0
|
|
20241119,104500,56189102,1183,1183,1183,1183,0
|
|
20241119,104400,56189102,1183,1183,1183,1183,0
|
|
20241119,104300,56189102,1183,1182,1183,1182,3002
|
|
20241119,104200,52637737,1183,1183,1183,1183,0
|
|
20241119,104100,52637737,1183,1183,1183,1183,10
|
|
20241119,104000,52625907,1183,1183,1183,1183,0
|
|
20241119,103900,52625907,1183,1183,1183,1183,0
|
|
20241119,103800,52625907,1183,1183,1183,1183,0
|
|
20241119,103700,52625907,1183,1183,1183,1183,0
|
|
20241119,103600,52625907,1183,1183,1183,1183,102
|
|
20241119,103500,52505241,1183,1183,1183,1183,0
|
|
20241119,103400,52505241,1183,1178,1183,1178,449
|
|
20241119,103300,51976314,1183,1179,1183,1179,728
|
|
20241119,103200,51117998,1183,1183,1183,1183,10
|
|
20241119,103100,51106168,1183,1183,1183,1183,1
|
|
20241119,103000,51104985,1180,1180,1180,1180,0
|
|
20241119,102900,51104985,1180,1182,1182,1180,833
|
|
20241119,102800,50121806,1183,1183,1183,1183,0
|
|
20241119,102700,50121806,1183,1184,1184,1183,117
|
|
20241119,102600,49983289,1185,1185,1185,1185,0
|
|
20241119,102500,49983289,1185,1185,1185,1185,0
|
|
20241119,102400,49983289,1185,1185,1185,1185,0
|
|
20241119,102300,49983289,1185,1185,1185,1185,0
|
|
20241119,102200,49983289,1185,1185,1185,1185,0
|
|
20241119,102100,49983289,1185,1185,1185,1185,1
|
|
20241119,102000,49982104,1185,1185,1185,1185,0
|
|
20241119,101900,49982104,1185,1185,1185,1185,3
|
|
20241119,101800,49978549,1185,1185,1185,1185,1
|
|
20241119,101700,49977364,1182,1182,1182,1182,0
|
|
20241119,101600,49977364,1182,1182,1182,1182,1
|
|
20241119,101500,49976182,1185,1185,1185,1185,168
|
|
20241119,101400,49777102,1185,1185,1185,1185,11
|
|
20241119,101300,49764067,1185,1185,1185,1185,0
|
|
20241119,101200,49764067,1185,1183,1185,1183,2
|
|
20241119,101100,49761699,1183,1183,1183,1183,100
|
|
20241119,101000,49643399,1185,1183,1185,1183,24
|
|
20241119,100900,49615005,1186,1186,1186,1186,1
|
|
20241119,100800,49613819,1186,1186,1186,1186,0
|
|
20241119,100700,49613819,1186,1184,1186,1184,12
|
|
20241119,100600,49599589,1186,1186,1186,1186,0
|
|
20241119,100500,49599589,1186,1183,1186,1183,905
|
|
20241119,100400,48526349,1183,1183,1183,1183,403
|
|
20241119,100300,48049600,1183,1183,1183,1183,291
|
|
20241119,100200,47705347,1183,1183,1183,1183,5
|
|
20241119,100100,47699432,1183,1183,1183,1183,12
|
|
20241119,100000,47685236,1183,1183,1183,1183,2
|
|
20241119,095900,47682870,1183,1183,1183,1183,0
|
|
20241119,095800,47682870,1183,1182,1183,1182,1700
|
|
20241119,095700,45671915,1179,1182,1182,1179,355
|
|
20241119,095600,45253070,1182,1182,1182,1182,0
|
|
20241119,095500,45253070,1182,1182,1182,1182,1
|
|
20241119,095400,45251888,1180,1180,1180,1180,140
|
|
20241119,095300,45086688,1182,1182,1182,1182,1
|
|
20241119,095200,45085506,1180,1183,1183,1180,1942
|
|
20241119,095100,42789277,1183,1183,1183,1183,0
|
|
20241119,095000,42789277,1183,1183,1183,1183,0
|
|
20241119,094900,42789277,1183,1183,1183,1183,91
|
|
20241119,094800,42681624,1186,1186,1186,1186,300
|
|
20241119,094700,42325824,1186,1186,1186,1186,0
|
|
20241119,094600,42325824,1186,1180,1186,1180,1104
|
|
20241119,094500,41021295,1180,1180,1180,1180,810
|
|
20241119,094400,40065495,1180,1180,1180,1180,0
|
|
20241119,094300,40065495,1180,1180,1180,1180,15
|
|
20241119,094200,40047795,1180,1180,1180,1180,55
|
|
20241119,094100,39982895,1180,1180,1180,1180,143
|
|
20241119,094000,39814155,1176,1178,1178,1176,3529
|
|
20241119,093900,35660557,1180,1180,1180,1180,0
|
|
20241119,093800,35660557,1180,1180,1180,1180,0
|
|
20241119,093700,35660557,1180,1179,1180,1179,2002
|
|
20241119,093600,33298482,1180,1180,1180,1180,0
|
|
20241119,093500,33298482,1180,1180,1180,1180,5
|
|
20241119,093400,33292582,1180,1180,1180,1180,0
|
|
20241119,093300,33292582,1180,1180,1180,1178,499
|
|
20241119,093200,32704756,1180,1180,1180,1180,36
|
|
20241119,093100,32662276,1180,1180,1180,1180,2388
|
|
20241119,093000,29844436,1183,1183,1183,1183,1
|
|
20241119,092900,29843253,1183,1183,1183,1183,0
|
|
20241119,092800,29843253,1183,1183,1183,1183,2
|
|
20241119,092700,29840887,1183,1183,1183,1183,2
|
|
20241119,092600,29838521,1183,1183,1183,1183,50
|
|
20241119,092500,29779371,1183,1183,1183,1178,2812
|
|
20241119,092400,26464781,1183,1183,1183,1183,2
|
|
20241119,092300,26462415,1183,1183,1183,1181,1024
|
|
20241119,092200,25252485,1183,1183,1183,1183,0
|
|
20241119,092100,25252485,1183,1181,1183,1181,321
|
|
20241119,092000,24873380,1181,1181,1181,1181,6
|
|
20241119,091900,24866294,1181,1181,1181,1181,2675
|
|
20241119,091800,21707119,1183,1180,1183,1180,4360
|
|
20241119,091700,16560603,1180,1178,1180,1177,1328
|
|
20241119,091600,14996620,1177,1180,1180,1177,88
|
|
20241119,091500,14893038,1177,1179,1179,1177,1037
|
|
20241119,091400,13672420,1180,1180,1180,1180,72
|
|
20241119,091300,13587460,1180,1180,1180,1180,2
|
|
20241119,091200,13585100,1180,1180,1180,1180,0
|
|
20241119,091100,13585100,1180,1180,1180,1180,3
|
|
20241119,091000,13581560,1181,1179,1181,1178,1437
|
|
20241119,090900,11888690,1181,1181,1181,1181,0
|
|
20241119,090800,11888690,1181,1181,1181,1181,2
|
|
20241119,090700,11886328,1181,1181,1181,1181,2
|
|
20241119,090600,11883966,1181,1181,1181,1181,3
|
|
20241119,090500,11880423,1177,1178,1179,1177,1352
|
|
20241119,090400,10287205,1179,1181,1181,1179,32
|
|
20241119,090300,10249437,1183,1185,1185,1182,3099
|
|
20241119,090200,6585895,1185,1185,1185,1185,1016
|
|
20241119,090100,5381935,1185,1183,1185,1183,532
|
|
20241119,090000,4752575,1183,1184,1184,1183,4014
|