651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194800,171603947,1482,1482,1482,1482,2292
|
|
20241128,194700,171603947,1482,1482,1482,1482,0
|
|
20241128,194600,171603947,1482,1482,1482,1482,0
|
|
20241128,194500,171603947,1482,1482,1482,1482,0
|
|
20241128,194400,171603947,1482,1482,1482,1482,0
|
|
20241128,194300,171603947,1482,1482,1482,1482,0
|
|
20241128,194200,171603947,1482,1482,1482,1482,0
|
|
20241128,194100,171603947,1482,1482,1482,1482,0
|
|
20241128,194000,171603947,1482,1482,1482,1482,0
|
|
20241128,193900,171603947,1482,1482,1482,1482,0
|
|
20241128,193800,171603947,1482,1482,1482,1482,0
|
|
20241128,193700,171603947,1482,1482,1482,1482,0
|
|
20241128,193600,171603947,1482,1482,1482,1482,0
|
|
20241128,193500,171603947,1482,1482,1482,1482,0
|
|
20241128,193400,171603947,1482,1482,1482,1482,0
|
|
20241128,193300,171603947,1482,1482,1482,1482,0
|
|
20241128,193200,171603947,1482,1482,1482,1482,0
|
|
20241128,193100,171603947,1482,1482,1482,1482,0
|
|
20241128,193000,171603947,1482,1482,1482,1482,0
|
|
20241128,192900,171603947,1482,1482,1482,1482,0
|
|
20241128,192800,171603947,1482,1482,1482,1482,0
|
|
20241128,192700,171603947,1482,1482,1482,1482,0
|
|
20241128,192600,171603947,1482,1482,1482,1482,0
|
|
20241128,192500,171603947,1482,1482,1482,1482,0
|
|
20241128,192400,171603947,1482,1482,1482,1482,0
|
|
20241128,192300,171603947,1482,1482,1482,1482,0
|
|
20241128,192200,171603947,1482,1482,1482,1482,0
|
|
20241128,192100,171603947,1482,1482,1482,1482,0
|
|
20241128,192000,171603947,1482,1482,1482,1482,0
|
|
20241128,191900,171603947,1482,1482,1482,1482,0
|
|
20241128,191800,171603947,1482,1482,1482,1482,2292
|
|
20241128,191700,171603947,1482,1482,1482,1482,0
|
|
20241128,191600,171603947,1482,1482,1482,1482,0
|
|
20241128,191500,171603947,1482,1482,1482,1482,0
|
|
20241128,191400,171603947,1482,1482,1482,1482,0
|
|
20241128,191300,171603947,1482,1482,1482,1482,0
|
|
20241128,191200,171603947,1482,1482,1482,1482,0
|
|
20241128,191100,171603947,1482,1482,1482,1482,0
|
|
20241128,191000,171603947,1482,1482,1482,1482,0
|
|
20241128,190900,171603947,1482,1482,1482,1482,0
|
|
20241128,190800,171603947,1482,1482,1482,1482,0
|
|
20241128,190700,171603947,1482,1482,1482,1482,0
|
|
20241128,190600,171603947,1482,1482,1482,1482,0
|
|
20241128,190500,171603947,1482,1482,1482,1482,0
|
|
20241128,190400,171603947,1482,1482,1482,1482,0
|
|
20241128,190300,171603947,1482,1482,1482,1482,0
|
|
20241128,190200,171603947,1482,1482,1482,1482,0
|
|
20241128,190100,171603947,1482,1482,1482,1482,0
|
|
20241128,190000,171603947,1482,1482,1482,1482,0
|
|
20241128,185900,171603947,1482,1482,1482,1482,0
|
|
20241128,185800,171603947,1482,1482,1482,1482,0
|
|
20241128,185700,171603947,1482,1482,1482,1482,0
|
|
20241128,185600,171603947,1482,1482,1482,1482,0
|
|
20241128,185500,171603947,1482,1482,1482,1482,0
|
|
20241128,185400,171603947,1482,1482,1482,1482,0
|
|
20241128,185300,171603947,1482,1482,1482,1482,0
|
|
20241128,185200,171603947,1482,1482,1482,1482,0
|
|
20241128,185100,171603947,1482,1482,1482,1482,0
|
|
20241128,185000,171603947,1482,1482,1482,1482,0
|
|
20241128,184900,171603947,1482,1482,1482,1482,0
|
|
20241128,184800,171603947,1482,1482,1482,1482,2292
|
|
20241128,184700,171603947,1482,1482,1482,1482,0
|
|
20241128,184600,171603947,1482,1482,1482,1482,0
|
|
20241128,184500,171603947,1482,1482,1482,1482,0
|
|
20241128,184400,171603947,1482,1482,1482,1482,0
|
|
20241128,184300,171603947,1482,1482,1482,1482,0
|
|
20241128,184200,171603947,1482,1482,1482,1482,0
|
|
20241128,184100,171603947,1482,1482,1482,1482,0
|
|
20241128,184000,171603947,1482,1482,1482,1482,0
|
|
20241128,183900,171603947,1482,1482,1482,1482,0
|
|
20241128,183800,171603947,1482,1482,1482,1482,0
|
|
20241128,183700,171603947,1482,1482,1482,1482,0
|
|
20241128,183600,171603947,1482,1482,1482,1482,0
|
|
20241128,183500,171603947,1482,1482,1482,1482,0
|
|
20241128,183400,171603947,1482,1482,1482,1482,0
|
|
20241128,183300,171603947,1482,1482,1482,1482,0
|
|
20241128,183200,171603947,1482,1482,1482,1482,0
|
|
20241128,183100,171603947,1482,1482,1482,1482,0
|
|
20241128,183000,171603947,1482,1482,1482,1482,0
|
|
20241128,182900,171603947,1482,1482,1482,1482,0
|
|
20241128,182800,171603947,1482,1482,1482,1482,0
|
|
20241128,182700,171603947,1482,1482,1482,1482,0
|
|
20241128,182600,171603947,1482,1482,1482,1482,0
|
|
20241128,182500,171603947,1482,1482,1482,1482,0
|
|
20241128,182400,171603947,1482,1482,1482,1482,0
|
|
20241128,182300,171603947,1482,1482,1482,1482,0
|
|
20241128,182200,171603947,1482,1482,1482,1482,0
|
|
20241128,182100,171603947,1482,1482,1482,1482,0
|
|
20241128,182000,171603947,1482,1482,1482,1482,0
|
|
20241128,181900,171603947,1482,1482,1482,1482,0
|
|
20241128,181800,171603947,1482,1482,1482,1482,2292
|
|
20241128,181700,171603947,1482,1482,1482,1482,0
|
|
20241128,181600,171603947,1482,1482,1482,1482,0
|
|
20241128,181500,171603947,1482,1482,1482,1482,0
|
|
20241128,181400,171603947,1482,1482,1482,1482,0
|
|
20241128,181300,171603947,1482,1482,1482,1482,0
|
|
20241128,181200,171603947,1482,1482,1482,1482,0
|
|
20241128,181100,171603947,1482,1482,1482,1482,0
|
|
20241128,181000,171603947,1482,1482,1482,1482,0
|
|
20241128,180900,171603947,1482,1482,1482,1482,0
|
|
20241128,180800,171603947,1482,1482,1482,1482,0
|
|
20241128,180700,171603947,1482,1482,1482,1482,0
|
|
20241128,180600,171603947,1482,1482,1482,1482,0
|
|
20241128,180500,171603947,1482,1482,1482,1482,0
|
|
20241128,180400,171603947,1482,1482,1482,1482,0
|
|
20241128,180300,171603947,1482,1482,1482,1482,0
|
|
20241128,180200,171603947,1482,1482,1482,1482,0
|
|
20241128,180100,171603947,1482,1482,1482,1482,0
|
|
20241128,180000,171603947,1482,1482,1482,1482,0
|
|
20241128,175900,171603947,1482,1482,1482,1482,0
|
|
20241128,175800,171603947,1482,1482,1482,1482,0
|
|
20241128,175700,171603947,1482,1482,1482,1482,0
|
|
20241128,175600,171603947,1482,1482,1482,1482,0
|
|
20241128,175500,171603947,1482,1482,1482,1482,0
|
|
20241128,175400,171603947,1482,1482,1482,1482,0
|
|
20241128,175300,171603947,1482,1482,1482,1482,0
|
|
20241128,175200,171603947,1482,1482,1482,1482,0
|
|
20241128,175100,171603947,1482,1482,1482,1482,0
|
|
20241128,175000,171603947,1482,1482,1482,1482,0
|
|
20241128,174900,171603947,1482,1482,1482,1482,0
|
|
20241128,174800,171603947,1482,1482,1482,1482,2292
|
|
20241128,174700,171603947,1482,1482,1482,1482,0
|
|
20241128,174600,171603947,1482,1482,1482,1482,0
|
|
20241128,174500,171603947,1482,1482,1482,1482,0
|
|
20241128,174400,171603947,1482,1482,1482,1482,0
|
|
20241128,174300,171603947,1482,1482,1482,1482,0
|
|
20241128,174200,171603947,1482,1482,1482,1482,0
|
|
20241128,174100,171603947,1482,1482,1482,1482,0
|
|
20241128,174000,171603947,1482,1482,1482,1482,0
|
|
20241128,173900,171603947,1482,1482,1482,1482,0
|
|
20241128,173800,171603947,1482,1482,1482,1482,0
|
|
20241128,173700,171603947,1482,1482,1482,1482,0
|
|
20241128,173600,171603947,1482,1482,1482,1482,0
|
|
20241128,173500,171603947,1482,1482,1482,1482,0
|
|
20241128,173400,171603947,1482,1482,1482,1482,0
|
|
20241128,173300,171603947,1482,1482,1482,1482,0
|
|
20241128,173200,171603947,1482,1482,1482,1482,0
|
|
20241128,173100,171603947,1482,1482,1482,1482,0
|
|
20241128,173000,171603947,1482,1482,1482,1482,0
|
|
20241128,172900,171603947,1482,1482,1482,1482,0
|
|
20241128,172800,171603947,1482,1482,1482,1482,0
|
|
20241128,172700,171603947,1482,1482,1482,1482,0
|
|
20241128,172600,171603947,1482,1482,1482,1482,0
|
|
20241128,172500,171603947,1482,1482,1482,1482,0
|
|
20241128,172400,171603947,1482,1482,1482,1482,0
|
|
20241128,172300,171603947,1482,1482,1482,1482,0
|
|
20241128,172200,171603947,1482,1482,1482,1482,0
|
|
20241128,172100,171603947,1482,1482,1482,1482,0
|
|
20241128,172000,171603947,1482,1482,1482,1482,0
|
|
20241128,171900,171603947,1482,1482,1482,1482,0
|
|
20241128,171800,171603947,1482,1482,1482,1482,2292
|
|
20241128,171700,171603947,1482,1482,1482,1482,0
|
|
20241128,171600,171603947,1482,1482,1482,1482,0
|
|
20241128,171500,171603947,1482,1482,1482,1482,0
|
|
20241128,171400,171603947,1482,1482,1482,1482,0
|
|
20241128,171300,171603947,1482,1482,1482,1482,0
|
|
20241128,171200,171603947,1482,1482,1482,1482,0
|
|
20241128,171100,171603947,1482,1482,1482,1482,0
|
|
20241128,171000,171603947,1482,1482,1482,1482,0
|
|
20241128,170900,171603947,1482,1482,1482,1482,0
|
|
20241128,170800,171603947,1482,1482,1482,1482,0
|
|
20241128,170700,171603947,1482,1482,1482,1482,0
|
|
20241128,170600,171603947,1482,1482,1482,1482,0
|
|
20241128,170500,171603947,1482,1482,1482,1482,0
|
|
20241128,170400,171603947,1482,1482,1482,1482,0
|
|
20241128,170300,171603947,1482,1482,1482,1482,0
|
|
20241128,170200,171603947,1482,1482,1482,1482,0
|
|
20241128,170100,171603947,1482,1482,1482,1482,0
|
|
20241128,170000,171603947,1482,1482,1482,1482,0
|
|
20241128,165900,171603947,1482,1482,1482,1482,0
|
|
20241128,165800,171603947,1482,1482,1482,1482,0
|
|
20241128,165700,171603947,1482,1482,1482,1482,0
|
|
20241128,165600,171603947,1482,1482,1482,1482,0
|
|
20241128,165500,171603947,1482,1482,1482,1482,0
|
|
20241128,165400,171603947,1482,1482,1482,1482,0
|
|
20241128,165300,171603947,1482,1482,1482,1482,0
|
|
20241128,165200,171603947,1482,1482,1482,1482,0
|
|
20241128,165100,171603947,1482,1482,1482,1482,0
|
|
20241128,165000,171603947,1482,1482,1482,1482,0
|
|
20241128,164900,171603947,1482,1482,1482,1482,0
|
|
20241128,164800,171603947,1482,1482,1482,1482,2292
|
|
20241128,164700,171603947,1482,1482,1482,1482,0
|
|
20241128,164600,171603947,1482,1482,1482,1482,0
|
|
20241128,164500,171603947,1482,1482,1482,1482,0
|
|
20241128,164400,171603947,1482,1482,1482,1482,0
|
|
20241128,164300,171603947,1482,1482,1482,1482,0
|
|
20241128,164200,171603947,1482,1482,1482,1482,0
|
|
20241128,164100,171603947,1482,1482,1482,1482,0
|
|
20241128,164000,171603947,1482,1482,1482,1482,0
|
|
20241128,163900,171603947,1482,1482,1482,1482,0
|
|
20241128,163800,171603947,1482,1482,1482,1482,0
|
|
20241128,163700,171603947,1482,1482,1482,1482,0
|
|
20241128,163600,171603947,1482,1482,1482,1482,0
|
|
20241128,163500,171603947,1482,1482,1482,1482,0
|
|
20241128,163400,171603947,1482,1482,1482,1482,0
|
|
20241128,163300,171603947,1482,1482,1482,1482,0
|
|
20241128,163200,171603947,1482,1482,1482,1482,0
|
|
20241128,163100,171603947,1482,1482,1482,1482,0
|
|
20241128,163000,171603947,1482,1482,1482,1482,0
|
|
20241128,162900,171603947,1482,1482,1482,1482,0
|
|
20241128,162800,171603947,1482,1482,1482,1482,0
|
|
20241128,162700,171603947,1482,1482,1482,1482,0
|
|
20241128,162600,171603947,1482,1482,1482,1482,0
|
|
20241128,162500,171603947,1482,1482,1482,1482,0
|
|
20241128,162400,171603947,1482,1482,1482,1482,0
|
|
20241128,162300,171603947,1482,1482,1482,1482,0
|
|
20241128,162200,171603947,1482,1482,1482,1482,0
|
|
20241128,162100,171603947,1482,1482,1482,1482,0
|
|
20241128,162000,171603947,1482,1482,1482,1482,0
|
|
20241128,161900,171603947,1482,1482,1482,1482,0
|
|
20241128,161800,171603947,1482,1482,1482,1482,2292
|
|
20241128,161700,171603947,1482,1482,1482,1482,0
|
|
20241128,161600,171603947,1482,1482,1482,1482,0
|
|
20241128,161500,171603947,1482,1482,1482,1482,0
|
|
20241128,161400,171603947,1482,1482,1482,1482,0
|
|
20241128,161300,171603947,1482,1482,1482,1482,0
|
|
20241128,161200,171603947,1482,1482,1482,1482,0
|
|
20241128,161100,171603947,1482,1482,1482,1482,0
|
|
20241128,161000,171603947,1482,1482,1482,1482,0
|
|
20241128,160900,171603947,1482,1482,1482,1482,0
|
|
20241128,160800,171603947,1482,1482,1482,1482,0
|
|
20241128,160700,171603947,1482,1482,1482,1482,0
|
|
20241128,160600,171603947,1482,1482,1482,1482,0
|
|
20241128,160500,171603947,1482,1482,1482,1482,0
|
|
20241128,160400,171603947,1482,1482,1482,1482,0
|
|
20241128,160300,171603947,1482,1482,1482,1482,0
|
|
20241128,160200,171603947,1482,1482,1482,1482,0
|
|
20241128,160100,171603947,1482,1482,1482,1482,0
|
|
20241128,160000,171603947,1482,1482,1482,1482,0
|
|
20241128,155900,171603947,1482,1482,1482,1482,0
|
|
20241128,155800,171603947,1482,1482,1482,1482,0
|
|
20241128,155700,171603947,1482,1482,1482,1482,0
|
|
20241128,155600,171603947,1482,1482,1482,1482,0
|
|
20241128,155500,171603947,1482,1482,1482,1482,0
|
|
20241128,155400,171603947,1482,1482,1482,1482,0
|
|
20241128,155300,171603947,1482,1482,1482,1482,0
|
|
20241128,155200,171603947,1482,1482,1482,1482,0
|
|
20241128,155100,171603947,1482,1482,1482,1482,0
|
|
20241128,155000,171603947,1482,1482,1482,1482,0
|
|
20241128,154900,171603947,1482,1482,1482,1482,0
|
|
20241128,154800,171603947,1482,1482,1482,1482,2292
|
|
20241128,154700,171603947,1482,1482,1482,1482,0
|
|
20241128,154600,171603947,1482,1482,1482,1482,0
|
|
20241128,154500,171603947,1482,1482,1482,1482,0
|
|
20241128,154400,171603947,1482,1482,1482,1482,0
|
|
20241128,154300,171603947,1482,1482,1482,1482,0
|
|
20241128,154200,171603947,1482,1482,1482,1482,0
|
|
20241128,154100,171603947,1482,1482,1482,1482,0
|
|
20241128,154000,171603947,1482,1482,1482,1482,0
|
|
20241128,153900,171603947,1482,1482,1482,1482,0
|
|
20241128,153800,171603947,1482,1482,1482,1482,0
|
|
20241128,153700,171603947,1482,1482,1482,1482,0
|
|
20241128,153600,171603947,1482,1482,1482,1482,0
|
|
20241128,153500,171603947,1482,1482,1482,1482,0
|
|
20241128,153400,171603947,1482,1482,1482,1482,0
|
|
20241128,153300,171603947,1482,1482,1482,1482,0
|
|
20241128,153200,171603947,1482,1482,1482,1482,0
|
|
20241128,153100,171603947,1482,1482,1482,1482,0
|
|
20241128,153000,171603947,1482,1482,1482,1482,2292
|
|
20241128,152900,168207203,1490,1490,1490,1490,0
|
|
20241128,152800,168207203,1490,1490,1490,1490,0
|
|
20241128,152700,168207203,1490,1490,1490,1490,0
|
|
20241128,152600,168207203,1490,1490,1490,1490,0
|
|
20241128,152500,168207203,1490,1490,1490,1490,0
|
|
20241128,152400,168207203,1490,1490,1490,1490,0
|
|
20241128,152300,168207203,1490,1490,1490,1490,0
|
|
20241128,152200,168207203,1490,1490,1490,1490,0
|
|
20241128,152100,168207203,1490,1490,1490,1490,0
|
|
20241128,152000,168207203,1490,1490,1490,1490,0
|
|
20241128,151900,168207203,1490,1490,1490,1490,0
|
|
20241128,151800,168207203,1490,1490,1490,1490,0
|
|
20241128,151700,168207203,1490,1490,1490,1490,1
|
|
20241128,151600,168205713,1484,1484,1484,1484,30
|
|
20241128,151500,168161193,1490,1490,1490,1490,0
|
|
20241128,151400,168161193,1490,1490,1490,1490,0
|
|
20241128,151300,168161193,1490,1490,1490,1490,0
|
|
20241128,151200,168161193,1490,1490,1490,1490,0
|
|
20241128,151100,168161193,1490,1490,1490,1490,1
|
|
20241128,151000,168159703,1483,1483,1483,1483,0
|
|
20241128,150900,168159703,1483,1483,1483,1483,0
|
|
20241128,150800,168159703,1483,1483,1483,1483,112
|
|
20241128,150700,167993607,1490,1490,1490,1490,0
|
|
20241128,150600,167993607,1490,1490,1490,1490,0
|
|
20241128,150500,167993607,1490,1490,1490,1490,0
|
|
20241128,150400,167993607,1490,1490,1490,1490,100
|
|
20241128,150300,167844607,1490,1490,1490,1490,1
|
|
20241128,150200,167843117,1490,1490,1490,1490,0
|
|
20241128,150100,167843117,1490,1490,1490,1490,1665
|
|
20241128,150000,165362267,1490,1490,1490,1490,0
|
|
20241128,145900,165362267,1490,1490,1490,1490,0
|
|
20241128,145800,165362267,1490,1490,1490,1490,0
|
|
20241128,145700,165362267,1490,1490,1490,1490,200
|
|
20241128,145600,165064267,1490,1490,1490,1490,1
|
|
20241128,145500,165062777,1482,1485,1485,1482,129
|
|
20241128,145400,164871509,1487,1486,1487,1486,1101
|
|
20241128,145300,163235402,1486,1486,1486,1486,0
|
|
20241128,145200,163235402,1486,1487,1487,1486,29
|
|
20241128,145100,163192293,1488,1488,1489,1488,45
|
|
20241128,145000,163125318,1482,1487,1491,1482,1639
|
|
20241128,144900,160685294,1487,1487,1487,1487,0
|
|
20241128,144800,160685294,1487,1487,1487,1487,1
|
|
20241128,144700,160683807,1483,1483,1483,1483,0
|
|
20241128,144600,160683807,1483,1484,1484,1483,62
|
|
20241128,144500,160591850,1487,1487,1487,1487,0
|
|
20241128,144400,160591850,1487,1487,1487,1487,0
|
|
20241128,144300,160591850,1487,1487,1487,1487,0
|
|
20241128,144200,160591850,1487,1487,1487,1487,0
|
|
20241128,144100,160591850,1487,1487,1487,1487,0
|
|
20241128,144000,160591850,1487,1487,1487,1487,0
|
|
20241128,143900,160591850,1487,1487,1487,1487,0
|
|
20241128,143800,160591850,1487,1487,1487,1487,0
|
|
20241128,143700,160591850,1487,1487,1487,1487,0
|
|
20241128,143600,160591850,1487,1487,1487,1487,0
|
|
20241128,143500,160591850,1487,1487,1487,1487,39
|
|
20241128,143400,160533857,1486,1486,1486,1486,259
|
|
20241128,143300,160148983,1485,1485,1485,1485,1
|
|
20241128,143200,160147498,1484,1484,1484,1484,0
|
|
20241128,143100,160147498,1484,1484,1484,1484,0
|
|
20241128,143000,160147498,1484,1484,1484,1484,117
|
|
20241128,142900,159973870,1484,1484,1484,1484,116
|
|
20241128,142800,159801726,1485,1485,1485,1485,0
|
|
20241128,142700,159801726,1485,1485,1485,1484,387
|
|
20241128,142600,159227317,1485,1485,1485,1485,15
|
|
20241128,142500,159205042,1486,1486,1486,1486,0
|
|
20241128,142400,159205042,1486,1486,1486,1486,0
|
|
20241128,142300,159205042,1486,1486,1486,1486,5
|
|
20241128,142200,159197612,1480,1480,1480,1480,0
|
|
20241128,142100,159197612,1480,1480,1480,1480,0
|
|
20241128,142000,159197612,1480,1480,1480,1480,0
|
|
20241128,141900,159197612,1480,1484,1484,1480,2613
|
|
20241128,141800,155328847,1484,1487,1488,1484,215
|
|
20241128,141700,155009686,1487,1487,1487,1487,3
|
|
20241128,141600,155005225,1488,1488,1488,1488,0
|
|
20241128,141500,155005225,1488,1488,1488,1488,1
|
|
20241128,141400,155003737,1484,1484,1484,1484,29
|
|
20241128,141300,154960701,1483,1483,1483,1483,1
|
|
20241128,141200,154959218,1483,1483,1483,1483,0
|
|
20241128,141100,154959218,1483,1483,1483,1483,0
|
|
20241128,141000,154959218,1483,1483,1483,1483,5
|
|
20241128,140900,154951803,1489,1489,1489,1489,0
|
|
20241128,140800,154951803,1489,1489,1489,1489,0
|
|
20241128,140700,154951803,1489,1489,1489,1489,0
|
|
20241128,140600,154951803,1489,1489,1489,1489,0
|
|
20241128,140500,154951803,1489,1489,1489,1489,0
|
|
20241128,140400,154951803,1489,1489,1489,1489,0
|
|
20241128,140300,154951803,1489,1489,1489,1489,0
|
|
20241128,140200,154951803,1489,1489,1489,1489,0
|
|
20241128,140100,154951803,1489,1489,1489,1489,0
|
|
20241128,140000,154951803,1489,1489,1489,1489,0
|
|
20241128,135900,154951803,1489,1489,1489,1489,50
|
|
20241128,135800,154877353,1489,1489,1489,1489,0
|
|
20241128,135700,154877353,1489,1489,1489,1489,0
|
|
20241128,135600,154877353,1489,1489,1489,1489,0
|
|
20241128,135500,154877353,1489,1489,1489,1489,0
|
|
20241128,135400,154877353,1489,1489,1489,1489,0
|
|
20241128,135300,154877353,1489,1489,1489,1489,0
|
|
20241128,135200,154877353,1489,1489,1489,1489,0
|
|
20241128,135100,154877353,1489,1489,1489,1489,1
|
|
20241128,135000,154875864,1484,1485,1485,1484,710
|
|
20241128,134900,153822174,1485,1485,1485,1485,0
|
|
20241128,134800,153822174,1485,1485,1485,1485,5
|
|
20241128,134700,153814749,1489,1489,1489,1489,1
|
|
20241128,134600,153813260,1485,1485,1485,1485,0
|
|
20241128,134500,153813260,1485,1485,1485,1485,0
|
|
20241128,134400,153813260,1485,1485,1485,1485,0
|
|
20241128,134300,153813260,1485,1485,1485,1485,2036
|
|
20241128,134200,150789800,1485,1485,1485,1485,745
|
|
20241128,134100,149683475,1485,1485,1485,1485,3
|
|
20241128,134000,149679020,1484,1485,1485,1484,21
|
|
20241128,133900,149647853,1484,1485,1485,1484,131
|
|
20241128,133800,149453336,1486,1488,1488,1484,19
|
|
20241128,133700,149425090,1487,1487,1487,1487,4
|
|
20241128,133600,149419142,1490,1490,1490,1490,0
|
|
20241128,133500,149419142,1490,1490,1490,1490,0
|
|
20241128,133400,149419142,1490,1485,1490,1485,600
|
|
20241128,133300,148527642,1485,1485,1485,1485,0
|
|
20241128,133200,148527642,1485,1485,1485,1485,0
|
|
20241128,133100,148527642,1485,1485,1485,1485,0
|
|
20241128,133000,148527642,1485,1485,1485,1485,0
|
|
20241128,132900,148527642,1485,1485,1485,1485,0
|
|
20241128,132800,148527642,1485,1485,1485,1485,0
|
|
20241128,132700,148527642,1485,1485,1485,1485,196
|
|
20241128,132600,148236582,1483,1483,1483,1483,1
|
|
20241128,132500,148235099,1484,1484,1484,1484,65
|
|
20241128,132400,148138639,1485,1485,1485,1485,0
|
|
20241128,132300,148138639,1485,1485,1485,1485,515
|
|
20241128,132200,147373864,1486,1486,1486,1486,0
|
|
20241128,132100,147373864,1486,1486,1486,1486,1144
|
|
20241128,132000,145673880,1487,1487,1487,1487,7
|
|
20241128,131900,145663471,1487,1487,1487,1487,0
|
|
20241128,131800,145663471,1487,1487,1487,1487,0
|
|
20241128,131700,145663471,1487,1487,1487,1487,7
|
|
20241128,131600,145653062,1487,1487,1487,1487,57
|
|
20241128,131500,145568303,1488,1488,1488,1488,15
|
|
20241128,131400,145545983,1492,1492,1492,1492,0
|
|
20241128,131300,145545983,1492,1492,1492,1492,0
|
|
20241128,131200,145545983,1492,1492,1492,1492,0
|
|
20241128,131100,145545983,1492,1492,1492,1492,0
|
|
20241128,131000,145545983,1492,1492,1492,1492,10
|
|
20241128,130900,145531063,1492,1492,1492,1492,0
|
|
20241128,130800,145531063,1492,1492,1492,1492,0
|
|
20241128,130700,145531063,1492,1492,1492,1492,0
|
|
20241128,130600,145531063,1492,1492,1492,1492,0
|
|
20241128,130500,145531063,1492,1492,1492,1492,2
|
|
20241128,130400,145528079,1492,1492,1492,1492,0
|
|
20241128,130300,145528079,1492,1492,1492,1492,0
|
|
20241128,130200,145528079,1492,1492,1492,1492,0
|
|
20241128,130100,145528079,1492,1492,1492,1492,0
|
|
20241128,130000,145528079,1492,1492,1492,1492,0
|
|
20241128,125900,145528079,1492,1492,1492,1492,0
|
|
20241128,125800,145528079,1492,1492,1492,1492,0
|
|
20241128,125700,145528079,1492,1492,1492,1492,5
|
|
20241128,125600,145520619,1492,1492,1492,1492,0
|
|
20241128,125500,145520619,1492,1492,1492,1492,0
|
|
20241128,125400,145520619,1492,1492,1492,1492,0
|
|
20241128,125300,145520619,1492,1492,1492,1492,0
|
|
20241128,125200,145520619,1492,1492,1492,1492,0
|
|
20241128,125100,145520619,1492,1492,1492,1492,0
|
|
20241128,125000,145520619,1492,1492,1492,1492,4
|
|
20241128,124900,145514651,1486,1486,1486,1486,0
|
|
20241128,124800,145514651,1486,1486,1486,1486,0
|
|
20241128,124700,145514651,1486,1486,1486,1486,0
|
|
20241128,124600,145514651,1486,1486,1486,1486,0
|
|
20241128,124500,145514651,1486,1486,1486,1486,0
|
|
20241128,124400,145514651,1486,1486,1486,1486,8
|
|
20241128,124300,145502763,1493,1493,1493,1493,0
|
|
20241128,124200,145502763,1493,1493,1493,1493,0
|
|
20241128,124100,145502763,1493,1493,1493,1493,0
|
|
20241128,124000,145502763,1493,1493,1493,1493,1
|
|
20241128,123900,145501270,1485,1485,1485,1485,0
|
|
20241128,123800,145501270,1485,1485,1485,1485,85
|
|
20241128,123700,145375045,1494,1494,1494,1494,0
|
|
20241128,123600,145375045,1494,1494,1494,1494,0
|
|
20241128,123500,145375045,1494,1494,1494,1494,0
|
|
20241128,123400,145375045,1494,1494,1494,1494,1
|
|
20241128,123300,145373551,1486,1486,1486,1486,15
|
|
20241128,123200,145351261,1494,1494,1494,1494,0
|
|
20241128,123100,145351261,1494,1494,1494,1494,0
|
|
20241128,123000,145351261,1494,1494,1494,1494,0
|
|
20241128,122900,145351261,1494,1494,1494,1494,0
|
|
20241128,122800,145351261,1494,1494,1494,1494,0
|
|
20241128,122700,145351261,1494,1494,1494,1494,200
|
|
20241128,122600,145052461,1494,1494,1494,1494,202
|
|
20241128,122500,144750673,1494,1494,1494,1494,1
|
|
20241128,122400,144749179,1493,1493,1493,1493,0
|
|
20241128,122300,144749179,1493,1493,1493,1493,0
|
|
20241128,122200,144749179,1493,1493,1493,1493,0
|
|
20241128,122100,144749179,1493,1493,1493,1493,51
|
|
20241128,122000,144673036,1494,1494,1494,1494,3
|
|
20241128,121900,144668554,1494,1490,1494,1490,50
|
|
20241128,121800,144593963,1489,1489,1489,1489,0
|
|
20241128,121700,144593963,1489,1489,1489,1489,40
|
|
20241128,121600,144534403,1489,1489,1489,1489,0
|
|
20241128,121500,144534403,1489,1489,1489,1489,0
|
|
20241128,121400,144534403,1489,1487,1489,1487,800
|
|
20241128,121300,143344195,1486,1484,1486,1484,330
|
|
20241128,121200,142853873,1477,1477,1477,1477,0
|
|
20241128,121100,142853873,1477,1477,1477,1477,0
|
|
20241128,121000,142853873,1477,1477,1477,1477,1175
|
|
20241128,120900,141118398,1477,1477,1477,1477,0
|
|
20241128,120800,141118398,1477,1477,1477,1477,1
|
|
20241128,120700,141116921,1476,1476,1476,1476,93
|
|
20241128,120600,140979653,1486,1486,1486,1486,0
|
|
20241128,120500,140979653,1486,1486,1486,1486,1
|
|
20241128,120400,140978167,1475,1475,1475,1475,0
|
|
20241128,120300,140978167,1475,1475,1475,1475,0
|
|
20241128,120200,140978167,1475,1475,1475,1475,1500
|
|
20241128,120100,138765667,1474,1476,1476,1474,820
|
|
20241128,120000,137556942,1474,1474,1474,1474,391
|
|
20241128,115900,136980608,1474,1489,1489,1473,22243
|
|
20241128,115800,104004138,1489,1489,1489,1489,0
|
|
20241128,115700,104004138,1489,1489,1489,1489,0
|
|
20241128,115600,104004138,1489,1489,1489,1489,0
|
|
20241128,115500,104004138,1489,1489,1489,1489,11
|
|
20241128,115400,103987759,1489,1489,1489,1489,0
|
|
20241128,115300,103987759,1489,1493,1493,1489,249
|
|
20241128,115200,103616983,1490,1493,1493,1490,4
|
|
20241128,115100,103611014,1489,1489,1489,1489,0
|
|
20241128,115000,103611014,1489,1489,1489,1489,25
|
|
20241128,114900,103573789,1489,1489,1489,1489,0
|
|
20241128,114800,103573789,1489,1489,1489,1489,1
|
|
20241128,114700,103572300,1495,1495,1495,1495,3
|
|
20241128,114600,103567815,1495,1495,1495,1495,0
|
|
20241128,114500,103567815,1495,1495,1495,1495,0
|
|
20241128,114400,103567815,1495,1495,1495,1495,1
|
|
20241128,114300,103566320,1495,1495,1495,1495,7
|
|
20241128,114200,103555855,1495,1495,1495,1495,0
|
|
20241128,114100,103555855,1495,1495,1495,1495,0
|
|
20241128,114000,103555855,1495,1495,1495,1495,0
|
|
20241128,113900,103555855,1495,1495,1495,1495,5
|
|
20241128,113800,103548380,1495,1495,1495,1495,2
|
|
20241128,113700,103545390,1495,1495,1495,1495,10
|
|
20241128,113600,103530440,1495,1489,1495,1489,507
|
|
20241128,113500,102775475,1489,1489,1489,1489,0
|
|
20241128,113400,102775475,1489,1489,1489,1489,0
|
|
20241128,113300,102775475,1489,1489,1489,1489,62
|
|
20241128,113200,102683157,1489,1489,1489,1489,1
|
|
20241128,113100,102681668,1495,1495,1495,1495,1
|
|
20241128,113000,102680173,1489,1489,1489,1489,0
|
|
20241128,112900,102680173,1489,1489,1489,1489,19
|
|
20241128,112800,102651882,1493,1493,1493,1493,0
|
|
20241128,112700,102651882,1493,1493,1493,1493,0
|
|
20241128,112600,102651882,1493,1493,1493,1493,0
|
|
20241128,112500,102651882,1493,1493,1493,1493,0
|
|
20241128,112400,102651882,1493,1493,1493,1493,0
|
|
20241128,112300,102651882,1493,1493,1493,1493,1
|
|
20241128,112200,102650389,1490,1490,1490,1490,0
|
|
20241128,112100,102650389,1490,1490,1490,1490,0
|
|
20241128,112000,102650389,1490,1490,1490,1490,0
|
|
20241128,111900,102650389,1490,1490,1490,1490,0
|
|
20241128,111800,102650389,1490,1490,1490,1490,1000
|
|
20241128,111700,101160389,1490,1490,1490,1490,0
|
|
20241128,111600,101160389,1490,1491,1495,1490,216
|
|
20241128,111500,100838278,1491,1491,1491,1491,0
|
|
20241128,111400,100838278,1491,1491,1491,1491,0
|
|
20241128,111300,100838278,1491,1491,1491,1491,0
|
|
20241128,111200,100838278,1491,1491,1491,1491,0
|
|
20241128,111100,100838278,1491,1491,1491,1491,41
|
|
20241128,111000,100777147,1491,1491,1491,1491,12
|
|
20241128,110900,100759255,1491,1491,1491,1491,0
|
|
20241128,110800,100759255,1491,1491,1491,1491,0
|
|
20241128,110700,100759255,1491,1491,1491,1491,0
|
|
20241128,110600,100759255,1491,1491,1491,1491,0
|
|
20241128,110500,100759255,1491,1491,1491,1491,582
|
|
20241128,110400,99891493,1491,1491,1491,1491,1725
|
|
20241128,110300,97319518,1492,1492,1492,1492,0
|
|
20241128,110200,97319518,1492,1492,1492,1492,15
|
|
20241128,110100,97297138,1495,1495,1495,1495,0
|
|
20241128,110000,97297138,1495,1495,1495,1495,2
|
|
20241128,105900,97294148,1495,1495,1495,1495,0
|
|
20241128,105800,97294148,1495,1495,1495,1495,0
|
|
20241128,105700,97294148,1495,1495,1495,1495,0
|
|
20241128,105600,97294148,1495,1495,1495,1495,0
|
|
20241128,105500,97294148,1495,1495,1495,1495,904
|
|
20241128,105400,95942668,1495,1495,1495,1495,0
|
|
20241128,105300,95942668,1495,1495,1495,1495,0
|
|
20241128,105200,95942668,1495,1495,1495,1495,0
|
|
20241128,105100,95942668,1495,1495,1495,1495,0
|
|
20241128,105000,95942668,1495,1491,1495,1491,21
|
|
20241128,104900,95911277,1491,1491,1491,1491,165
|
|
20241128,104800,95665262,1491,1491,1491,1491,0
|
|
20241128,104700,95665262,1491,1491,1491,1491,0
|
|
20241128,104600,95665262,1491,1491,1491,1491,0
|
|
20241128,104500,95665262,1491,1491,1491,1491,0
|
|
20241128,104400,95665262,1491,1491,1491,1491,0
|
|
20241128,104300,95665262,1491,1491,1491,1491,0
|
|
20241128,104200,95665262,1491,1492,1492,1491,500
|
|
20241128,104100,94919662,1494,1494,1494,1494,66
|
|
20241128,104000,94821058,1496,1496,1496,1496,0
|
|
20241128,103900,94821058,1496,1496,1496,1496,0
|
|
20241128,103800,94821058,1496,1496,1496,1496,0
|
|
20241128,103700,94821058,1496,1496,1496,1496,0
|
|
20241128,103600,94821058,1496,1496,1496,1496,0
|
|
20241128,103500,94821058,1496,1496,1496,1496,0
|
|
20241128,103400,94821058,1496,1496,1496,1496,0
|
|
20241128,103300,94821058,1496,1495,1496,1495,466
|
|
20241128,103200,94124032,1496,1496,1496,1496,0
|
|
20241128,103100,94124032,1496,1496,1496,1496,0
|
|
20241128,103000,94124032,1496,1496,1496,1496,10
|
|
20241128,102900,94109072,1491,1491,1491,1491,0
|
|
20241128,102800,94109072,1491,1491,1491,1491,0
|
|
20241128,102700,94109072,1491,1491,1491,1491,0
|
|
20241128,102600,94109072,1491,1491,1491,1491,132
|
|
20241128,102500,93912260,1499,1499,1499,1499,0
|
|
20241128,102400,93912260,1499,1499,1499,1499,0
|
|
20241128,102300,93912260,1499,1499,1499,1499,0
|
|
20241128,102200,93912260,1499,1499,1499,1499,1
|
|
20241128,102100,93910761,1489,1489,1489,1489,636
|
|
20241128,102000,92963757,1490,1489,1491,1489,4806
|
|
20241128,101900,85803018,1489,1492,1492,1489,3500
|
|
20241128,101800,80587705,1492,1498,1498,1492,2800
|
|
20241128,101700,76407716,1503,1503,1503,1503,1
|
|
20241128,101600,76406213,1503,1500,1503,1498,1862
|
|
20241128,101500,73615307,1506,1506,1506,1506,2
|
|
20241128,101400,73612295,1506,1506,1506,1506,5
|
|
20241128,101300,73604765,1506,1506,1506,1506,0
|
|
20241128,101200,73604765,1506,1506,1506,1506,50
|
|
20241128,101100,73529465,1506,1504,1506,1504,450
|
|
20241128,101000,72852145,1499,1499,1499,1499,0
|
|
20241128,100900,72852145,1499,1504,1504,1499,1004
|
|
20241128,100800,71347029,1504,1504,1504,1500,6
|
|
20241128,100700,71338015,1505,1505,1505,1505,0
|
|
20241128,100600,71338015,1505,1505,1505,1505,0
|
|
20241128,100500,71338015,1505,1505,1505,1505,0
|
|
20241128,100400,71338015,1505,1505,1505,1505,30
|
|
20241128,100300,71292865,1505,1505,1505,1505,0
|
|
20241128,100200,71292865,1505,1505,1505,1505,1
|
|
20241128,100100,71291360,1502,1502,1502,1502,102
|
|
20241128,100000,71138156,1504,1506,1506,1504,22
|
|
20241128,095900,71105028,1499,1499,1499,1499,0
|
|
20241128,095800,71105028,1499,1499,1499,1499,0
|
|
20241128,095700,71105028,1499,1500,1500,1499,311
|
|
20241128,095600,70638827,1500,1500,1500,1500,121
|
|
20241128,095500,70457327,1507,1507,1507,1507,0
|
|
20241128,095400,70457327,1507,1507,1507,1507,0
|
|
20241128,095300,70457327,1507,1507,1507,1507,0
|
|
20241128,095200,70457327,1507,1507,1507,1507,0
|
|
20241128,095100,70457327,1507,1507,1507,1507,0
|
|
20241128,095000,70457327,1507,1507,1507,1507,0
|
|
20241128,094900,70457327,1507,1507,1507,1507,0
|
|
20241128,094800,70457327,1507,1507,1507,1507,0
|
|
20241128,094700,70457327,1507,1507,1507,1507,0
|
|
20241128,094600,70457327,1507,1507,1507,1507,0
|
|
20241128,094500,70457327,1507,1507,1507,1507,0
|
|
20241128,094400,70457327,1507,1507,1507,1507,1
|
|
20241128,094300,70455820,1498,1507,1507,1498,131
|
|
20241128,094200,70259519,1507,1506,1507,1506,10
|
|
20241128,094100,70244451,1497,1497,1497,1497,2
|
|
20241128,094000,70241457,1507,1507,1507,1507,1
|
|
20241128,093900,70239950,1500,1501,1501,1500,2733
|
|
20241128,093800,66140420,1508,1508,1508,1508,319
|
|
20241128,093700,65659368,1508,1508,1508,1508,600
|
|
20241128,093600,64754568,1510,1510,1510,1510,0
|
|
20241128,093500,64754568,1510,1510,1510,1510,0
|
|
20241128,093400,64754568,1510,1510,1510,1510,0
|
|
20241128,093300,64754568,1510,1510,1510,1510,0
|
|
20241128,093200,64754568,1510,1510,1510,1510,0
|
|
20241128,093100,64754568,1510,1510,1510,1510,50
|
|
20241128,093000,64679068,1510,1510,1510,1510,6
|
|
20241128,092900,64670008,1510,1510,1510,1508,3008
|
|
20241128,092800,60131928,1510,1500,1510,1500,8019
|
|
20241128,092700,48029618,1503,1503,1503,1503,1
|
|
20241128,092600,48028115,1503,1500,1503,1500,67
|
|
20241128,092500,47927609,1503,1500,1503,1500,623
|
|
20241128,092400,46993016,1500,1493,1500,1493,5230
|
|
20241128,092300,39168883,1492,1492,1492,1492,75
|
|
20241128,092200,39056983,1492,1492,1492,1492,0
|
|
20241128,092100,39056983,1492,1490,1492,1490,71
|
|
20241128,092000,38951153,1490,1492,1492,1490,60
|
|
20241128,091900,38861693,1490,1491,1491,1490,87
|
|
20241128,091800,38732043,1490,1487,1490,1486,1646
|
|
20241128,091700,36281414,1489,1490,1490,1489,23
|
|
20241128,091600,36247154,1490,1486,1491,1486,207
|
|
20241128,091500,35938799,1487,1486,1487,1486,149
|
|
20241128,091400,35717384,1492,1491,1492,1491,294
|
|
20241128,091300,35278821,1492,1486,1494,1486,11
|
|
20241128,091200,35262461,1488,1496,1496,1488,101
|
|
20241128,091100,35112165,1491,1492,1492,1491,3362
|
|
20241128,091000,30098061,1499,1492,1499,1492,140
|
|
20241128,090900,29889167,1492,1492,1492,1492,0
|
|
20241128,090800,29889167,1492,1492,1492,1492,0
|
|
20241128,090700,29889167,1492,1492,1492,1492,100
|
|
20241128,090600,29739967,1498,1498,1498,1498,50
|
|
20241128,090500,29665067,1498,1498,1498,1498,48
|
|
20241128,090400,29593163,1500,1500,1500,1500,2000
|
|
20241128,090300,26593163,1503,1503,1503,1503,1000
|
|
20241128,090200,25090163,1501,1501,1501,1501,1010
|
|
20241128,090100,23574153,1500,1515,1528,1493,5100
|
|
20241128,090000,15928142,1486,1540,1540,1486,10346
|