615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191200,526983380,1234,1234,1234,1234,3565
|
|
20241122,191100,526983380,1234,1234,1234,1234,0
|
|
20241122,191000,526983380,1234,1234,1234,1234,0
|
|
20241122,190900,526983380,1234,1234,1234,1234,0
|
|
20241122,190800,526983380,1234,1234,1234,1234,0
|
|
20241122,190700,526983380,1234,1234,1234,1234,0
|
|
20241122,190600,526983380,1234,1234,1234,1234,0
|
|
20241122,190500,526983380,1234,1234,1234,1234,0
|
|
20241122,190400,526983380,1234,1234,1234,1234,0
|
|
20241122,190300,526983380,1234,1234,1234,1234,0
|
|
20241122,190200,526983380,1234,1234,1234,1234,0
|
|
20241122,190100,526983380,1234,1234,1234,1234,0
|
|
20241122,190000,526983380,1234,1234,1234,1234,0
|
|
20241122,185900,526983380,1234,1234,1234,1234,0
|
|
20241122,185800,526983380,1234,1234,1234,1234,0
|
|
20241122,185700,526983380,1234,1234,1234,1234,0
|
|
20241122,185600,526983380,1234,1234,1234,1234,0
|
|
20241122,185500,526983380,1234,1234,1234,1234,0
|
|
20241122,185400,526983380,1234,1234,1234,1234,0
|
|
20241122,185300,526983380,1234,1234,1234,1234,0
|
|
20241122,185200,526983380,1234,1234,1234,1234,0
|
|
20241122,185100,526983380,1234,1234,1234,1234,0
|
|
20241122,185000,526983380,1234,1234,1234,1234,0
|
|
20241122,184900,526983380,1234,1234,1234,1234,0
|
|
20241122,184800,526983380,1234,1234,1234,1234,0
|
|
20241122,184700,526983380,1234,1234,1234,1234,0
|
|
20241122,184600,526983380,1234,1234,1234,1234,0
|
|
20241122,184500,526983380,1234,1234,1234,1234,0
|
|
20241122,184400,526983380,1234,1234,1234,1234,0
|
|
20241122,184300,526983380,1234,1234,1234,1234,0
|
|
20241122,184200,526983380,1234,1234,1234,1234,3565
|
|
20241122,184100,526983380,1234,1234,1234,1234,0
|
|
20241122,184000,526983380,1234,1234,1234,1234,0
|
|
20241122,183900,526983380,1234,1234,1234,1234,0
|
|
20241122,183800,526983380,1234,1234,1234,1234,0
|
|
20241122,183700,526983380,1234,1234,1234,1234,0
|
|
20241122,183600,526983380,1234,1234,1234,1234,0
|
|
20241122,183500,526983380,1234,1234,1234,1234,0
|
|
20241122,183400,526983380,1234,1234,1234,1234,0
|
|
20241122,183300,526983380,1234,1234,1234,1234,0
|
|
20241122,183200,526983380,1234,1234,1234,1234,0
|
|
20241122,183100,526983380,1234,1234,1234,1234,0
|
|
20241122,183000,526983380,1234,1234,1234,1234,0
|
|
20241122,182900,526983380,1234,1234,1234,1234,0
|
|
20241122,182800,526983380,1234,1234,1234,1234,0
|
|
20241122,182700,526983380,1234,1234,1234,1234,0
|
|
20241122,182600,526983380,1234,1234,1234,1234,0
|
|
20241122,182500,526983380,1234,1234,1234,1234,0
|
|
20241122,182400,526983380,1234,1234,1234,1234,0
|
|
20241122,182300,526983380,1234,1234,1234,1234,0
|
|
20241122,182200,526983380,1234,1234,1234,1234,0
|
|
20241122,182100,526983380,1234,1234,1234,1234,0
|
|
20241122,182000,526983380,1234,1234,1234,1234,0
|
|
20241122,181900,526983380,1234,1234,1234,1234,0
|
|
20241122,181800,526983380,1234,1234,1234,1234,0
|
|
20241122,181700,526983380,1234,1234,1234,1234,0
|
|
20241122,181600,526983380,1234,1234,1234,1234,0
|
|
20241122,181500,526983380,1234,1234,1234,1234,0
|
|
20241122,181400,526983380,1234,1234,1234,1234,0
|
|
20241122,181300,526983380,1234,1234,1234,1234,0
|
|
20241122,181200,526983380,1234,1234,1234,1234,3565
|
|
20241122,181100,526983380,1234,1234,1234,1234,0
|
|
20241122,181000,526983380,1234,1234,1234,1234,0
|
|
20241122,180900,526983380,1234,1234,1234,1234,0
|
|
20241122,180800,526983380,1234,1234,1234,1234,0
|
|
20241122,180700,526983380,1234,1234,1234,1234,0
|
|
20241122,180600,526983380,1234,1234,1234,1234,0
|
|
20241122,180500,526983380,1234,1234,1234,1234,0
|
|
20241122,180400,526983380,1234,1234,1234,1234,0
|
|
20241122,180300,526983380,1234,1234,1234,1234,0
|
|
20241122,180200,526983380,1234,1234,1234,1234,0
|
|
20241122,180100,526983380,1234,1234,1234,1234,0
|
|
20241122,180000,526983380,1234,1234,1234,1234,0
|
|
20241122,175900,526983380,1234,1234,1234,1234,0
|
|
20241122,175800,526983380,1234,1234,1234,1234,0
|
|
20241122,175700,526983380,1234,1234,1234,1234,0
|
|
20241122,175600,526983380,1234,1234,1234,1234,0
|
|
20241122,175500,526983380,1234,1234,1234,1234,0
|
|
20241122,175400,526983380,1234,1234,1234,1234,0
|
|
20241122,175300,526983380,1234,1234,1234,1234,0
|
|
20241122,175200,526983380,1234,1234,1234,1234,0
|
|
20241122,175100,526983380,1234,1234,1234,1234,0
|
|
20241122,175000,526983380,1234,1234,1234,1234,0
|
|
20241122,174900,526983380,1234,1234,1234,1234,0
|
|
20241122,174800,526983380,1234,1234,1234,1234,0
|
|
20241122,174700,526983380,1234,1234,1234,1234,0
|
|
20241122,174600,526983380,1234,1234,1234,1234,0
|
|
20241122,174500,526983380,1234,1234,1234,1234,0
|
|
20241122,174400,526983380,1234,1234,1234,1234,0
|
|
20241122,174300,526983380,1234,1234,1234,1234,0
|
|
20241122,174200,526983380,1234,1234,1234,1234,3565
|
|
20241122,174100,526983380,1234,1234,1234,1234,0
|
|
20241122,174000,526983380,1234,1234,1234,1234,0
|
|
20241122,173900,526983380,1234,1234,1234,1234,0
|
|
20241122,173800,526983380,1234,1234,1234,1234,0
|
|
20241122,173700,526983380,1234,1234,1234,1234,0
|
|
20241122,173600,526983380,1234,1234,1234,1234,0
|
|
20241122,173500,526983380,1234,1234,1234,1234,0
|
|
20241122,173400,526983380,1234,1234,1234,1234,0
|
|
20241122,173300,526983380,1234,1234,1234,1234,0
|
|
20241122,173200,526983380,1234,1234,1234,1234,0
|
|
20241122,173100,526983380,1234,1234,1234,1234,0
|
|
20241122,173000,526983380,1234,1234,1234,1234,0
|
|
20241122,172900,526983380,1234,1234,1234,1234,0
|
|
20241122,172800,526983380,1234,1234,1234,1234,0
|
|
20241122,172700,526983380,1234,1234,1234,1234,0
|
|
20241122,172600,526983380,1234,1234,1234,1234,0
|
|
20241122,172500,526983380,1234,1234,1234,1234,0
|
|
20241122,172400,526983380,1234,1234,1234,1234,0
|
|
20241122,172300,526983380,1234,1234,1234,1234,0
|
|
20241122,172200,526983380,1234,1234,1234,1234,0
|
|
20241122,172100,526983380,1234,1234,1234,1234,0
|
|
20241122,172000,526983380,1234,1234,1234,1234,0
|
|
20241122,171900,526983380,1234,1234,1234,1234,0
|
|
20241122,171800,526983380,1234,1234,1234,1234,0
|
|
20241122,171700,526983380,1234,1234,1234,1234,0
|
|
20241122,171600,526983380,1234,1234,1234,1234,0
|
|
20241122,171500,526983380,1234,1234,1234,1234,0
|
|
20241122,171400,526983380,1234,1234,1234,1234,0
|
|
20241122,171300,526983380,1234,1234,1234,1234,0
|
|
20241122,171200,526983380,1234,1234,1234,1234,3565
|
|
20241122,171100,526983380,1234,1234,1234,1234,0
|
|
20241122,171000,526983380,1234,1234,1234,1234,0
|
|
20241122,170900,526983380,1234,1234,1234,1234,0
|
|
20241122,170800,526983380,1234,1234,1234,1234,0
|
|
20241122,170700,526983380,1234,1234,1234,1234,0
|
|
20241122,170600,526983380,1234,1234,1234,1234,0
|
|
20241122,170500,526983380,1234,1234,1234,1234,0
|
|
20241122,170400,526983380,1234,1234,1234,1234,0
|
|
20241122,170300,526983380,1234,1234,1234,1234,0
|
|
20241122,170200,526983380,1234,1234,1234,1234,0
|
|
20241122,170100,526983380,1234,1234,1234,1234,0
|
|
20241122,170000,526983380,1234,1234,1234,1234,0
|
|
20241122,165900,526983380,1234,1234,1234,1234,0
|
|
20241122,165800,526983380,1234,1234,1234,1234,0
|
|
20241122,165700,526983380,1234,1234,1234,1234,0
|
|
20241122,165600,526983380,1234,1234,1234,1234,0
|
|
20241122,165500,526983380,1234,1234,1234,1234,0
|
|
20241122,165400,526983380,1234,1234,1234,1234,0
|
|
20241122,165300,526983380,1234,1234,1234,1234,0
|
|
20241122,165200,526983380,1234,1234,1234,1234,0
|
|
20241122,165100,526983380,1234,1234,1234,1234,0
|
|
20241122,165000,526983380,1234,1234,1234,1234,0
|
|
20241122,164900,526983380,1234,1234,1234,1234,0
|
|
20241122,164800,526983380,1234,1234,1234,1234,0
|
|
20241122,164700,526983380,1234,1234,1234,1234,0
|
|
20241122,164600,526983380,1234,1234,1234,1234,0
|
|
20241122,164500,526983380,1234,1234,1234,1234,0
|
|
20241122,164400,526983380,1234,1234,1234,1234,0
|
|
20241122,164300,526983380,1234,1234,1234,1234,0
|
|
20241122,164200,526983380,1234,1234,1234,1234,3565
|
|
20241122,164100,526983380,1234,1234,1234,1234,0
|
|
20241122,164000,526983380,1234,1234,1234,1234,0
|
|
20241122,163900,526983380,1234,1234,1234,1234,0
|
|
20241122,163800,526983380,1234,1234,1234,1234,0
|
|
20241122,163700,526983380,1234,1234,1234,1234,0
|
|
20241122,163600,526983380,1234,1234,1234,1234,0
|
|
20241122,163500,526983380,1234,1234,1234,1234,0
|
|
20241122,163400,526983380,1234,1234,1234,1234,0
|
|
20241122,163300,526983380,1234,1234,1234,1234,0
|
|
20241122,163200,526983380,1234,1234,1234,1234,0
|
|
20241122,163100,526983380,1234,1234,1234,1234,0
|
|
20241122,163000,526983380,1234,1234,1234,1234,0
|
|
20241122,162900,526983380,1234,1234,1234,1234,0
|
|
20241122,162800,526983380,1234,1234,1234,1234,0
|
|
20241122,162700,526983380,1234,1234,1234,1234,0
|
|
20241122,162600,526983380,1234,1234,1234,1234,0
|
|
20241122,162500,526983380,1234,1234,1234,1234,0
|
|
20241122,162400,526983380,1234,1234,1234,1234,0
|
|
20241122,162300,526983380,1234,1234,1234,1234,0
|
|
20241122,162200,526983380,1234,1234,1234,1234,0
|
|
20241122,162100,526983380,1234,1234,1234,1234,0
|
|
20241122,162000,526983380,1234,1234,1234,1234,0
|
|
20241122,161900,526983380,1234,1234,1234,1234,0
|
|
20241122,161800,526983380,1234,1234,1234,1234,0
|
|
20241122,161700,526983380,1234,1234,1234,1234,0
|
|
20241122,161600,526983380,1234,1234,1234,1234,0
|
|
20241122,161500,526983380,1234,1234,1234,1234,0
|
|
20241122,161400,526983380,1234,1234,1234,1234,0
|
|
20241122,161300,526983380,1234,1234,1234,1234,0
|
|
20241122,161200,526983380,1234,1234,1234,1234,3565
|
|
20241122,161100,526983380,1234,1234,1234,1234,0
|
|
20241122,161000,526983380,1234,1234,1234,1234,0
|
|
20241122,160900,526983380,1234,1234,1234,1234,0
|
|
20241122,160800,526983380,1234,1234,1234,1234,0
|
|
20241122,160700,526983380,1234,1234,1234,1234,0
|
|
20241122,160600,526983380,1234,1234,1234,1234,0
|
|
20241122,160500,526983380,1234,1234,1234,1234,0
|
|
20241122,160400,526983380,1234,1234,1234,1234,0
|
|
20241122,160300,526983380,1234,1234,1234,1234,0
|
|
20241122,160200,526983380,1234,1234,1234,1234,0
|
|
20241122,160100,526983380,1234,1234,1234,1234,0
|
|
20241122,160000,526983380,1234,1234,1234,1234,0
|
|
20241122,155900,526983380,1234,1234,1234,1234,0
|
|
20241122,155800,526983380,1234,1234,1234,1234,0
|
|
20241122,155700,526983380,1234,1234,1234,1234,0
|
|
20241122,155600,526983380,1234,1234,1234,1234,0
|
|
20241122,155500,526983380,1234,1234,1234,1234,0
|
|
20241122,155400,526983380,1234,1234,1234,1234,0
|
|
20241122,155300,526983380,1234,1234,1234,1234,0
|
|
20241122,155200,526983380,1234,1234,1234,1234,0
|
|
20241122,155100,526983380,1234,1234,1234,1234,0
|
|
20241122,155000,526983380,1234,1234,1234,1234,0
|
|
20241122,154900,526983380,1234,1234,1234,1234,0
|
|
20241122,154800,526983380,1234,1234,1234,1234,0
|
|
20241122,154700,526983380,1234,1234,1234,1234,0
|
|
20241122,154600,526983380,1234,1234,1234,1234,0
|
|
20241122,154500,526983380,1234,1234,1234,1234,0
|
|
20241122,154400,526983380,1234,1234,1234,1234,0
|
|
20241122,154300,526983380,1234,1234,1234,1234,0
|
|
20241122,154200,526983380,1234,1234,1234,1234,3565
|
|
20241122,154100,526983380,1234,1234,1234,1234,0
|
|
20241122,154000,526983380,1234,1234,1234,1234,0
|
|
20241122,153900,526983380,1234,1234,1234,1234,0
|
|
20241122,153800,526983380,1234,1234,1234,1234,0
|
|
20241122,153700,526983380,1234,1234,1234,1234,0
|
|
20241122,153600,526983380,1234,1234,1234,1234,0
|
|
20241122,153500,526983380,1234,1234,1234,1234,0
|
|
20241122,153400,526983380,1234,1234,1234,1234,0
|
|
20241122,153300,526983380,1234,1234,1234,1234,0
|
|
20241122,153200,526983380,1234,1234,1234,1234,0
|
|
20241122,153100,526983380,1234,1234,1234,1234,0
|
|
20241122,153000,526983380,1234,1234,1234,1234,3565
|
|
20241122,152900,522584170,1238,1238,1238,1238,0
|
|
20241122,152800,522584170,1238,1238,1238,1238,0
|
|
20241122,152700,522584170,1238,1238,1238,1238,0
|
|
20241122,152600,522584170,1238,1238,1238,1238,0
|
|
20241122,152500,522584170,1238,1238,1238,1238,0
|
|
20241122,152400,522584170,1238,1238,1238,1238,0
|
|
20241122,152300,522584170,1238,1238,1238,1238,0
|
|
20241122,152200,522584170,1238,1238,1238,1238,0
|
|
20241122,152100,522584170,1238,1238,1238,1238,0
|
|
20241122,152000,522584170,1238,1238,1238,1238,0
|
|
20241122,151900,522584170,1238,1235,1239,1235,1319
|
|
20241122,151800,520951291,1235,1235,1235,1235,1367
|
|
20241122,151700,519263046,1234,1235,1235,1234,3900
|
|
20241122,151600,514450246,1236,1233,1236,1232,3009
|
|
20241122,151500,510738584,1233,1236,1236,1233,9721
|
|
20241122,151400,498739067,1241,1241,1241,1241,20
|
|
20241122,151300,498714247,1241,1241,1241,1241,800
|
|
20241122,151200,497721447,1241,1241,1241,1234,10052
|
|
20241122,151100,485311579,1241,1241,1241,1241,100
|
|
20241122,151000,485187479,1235,1238,1241,1235,5227
|
|
20241122,150900,478727718,1242,1238,1242,1238,67
|
|
20241122,150800,478644744,1238,1243,1243,1238,1812
|
|
20241122,150700,476401378,1243,1243,1243,1243,97
|
|
20241122,150600,476280807,1244,1244,1244,1244,457
|
|
20241122,150500,475712299,1244,1240,1244,1240,257
|
|
20241122,150400,475393591,1246,1246,1246,1246,0
|
|
20241122,150300,475393591,1246,1246,1246,1246,0
|
|
20241122,150200,475393591,1246,1246,1246,1246,0
|
|
20241122,150100,475393591,1246,1241,1246,1238,1249
|
|
20241122,150000,473845825,1250,1249,1250,1249,1087
|
|
20241122,145900,472487565,1250,1250,1250,1250,0
|
|
20241122,145800,472487565,1250,1244,1250,1244,800
|
|
20241122,145700,471490371,1245,1245,1245,1245,0
|
|
20241122,145600,471490371,1245,1242,1245,1239,1010
|
|
20241122,145500,470235885,1243,1242,1243,1238,687
|
|
20241122,145400,469384706,1243,1243,1243,1243,5
|
|
20241122,145300,469378491,1245,1245,1245,1245,0
|
|
20241122,145200,469378491,1245,1245,1245,1245,1
|
|
20241122,145100,469377246,1250,1250,1250,1250,0
|
|
20241122,145000,469377246,1250,1250,1250,1250,0
|
|
20241122,144900,469377246,1250,1250,1250,1250,0
|
|
20241122,144800,469377246,1250,1250,1250,1250,0
|
|
20241122,144700,469377246,1250,1250,1250,1250,0
|
|
20241122,144600,469377246,1250,1250,1250,1250,0
|
|
20241122,144500,469377246,1250,1250,1250,1250,0
|
|
20241122,144400,469377246,1250,1249,1250,1249,15
|
|
20241122,144300,469358506,1250,1251,1251,1237,4923
|
|
20241122,144200,463243572,1251,1251,1251,1251,863
|
|
20241122,144100,462163959,1250,1250,1250,1250,361
|
|
20241122,144000,461712709,1250,1250,1250,1250,89
|
|
20241122,143900,461601459,1250,1248,1250,1246,325
|
|
20241122,143800,461195467,1248,1248,1248,1248,50
|
|
20241122,143700,461133067,1249,1249,1249,1249,0
|
|
20241122,143600,461133067,1249,1249,1249,1249,418
|
|
20241122,143500,460610985,1250,1251,1251,1250,102
|
|
20241122,143400,460483483,1251,1249,1251,1249,493
|
|
20241122,143300,459867404,1248,1248,1248,1248,316
|
|
20241122,143200,459473036,1246,1247,1247,1246,2572
|
|
20241122,143100,456266566,1248,1249,1249,1248,786
|
|
20241122,143000,455285372,1251,1249,1251,1249,31
|
|
20241122,142900,455246646,1249,1251,1251,1249,367
|
|
20241122,142800,454788054,1251,1252,1252,1251,160
|
|
20241122,142700,454587864,1253,1252,1253,1252,172
|
|
20241122,142600,454372519,1253,1253,1253,1253,100
|
|
20241122,142500,454247219,1253,1253,1253,1253,0
|
|
20241122,142400,454247219,1253,1253,1253,1250,27
|
|
20241122,142300,454213463,1249,1252,1253,1249,466
|
|
20241122,142200,453630225,1250,1250,1250,1250,100
|
|
20241122,142100,453505225,1253,1253,1253,1253,0
|
|
20241122,142000,453505225,1253,1247,1253,1247,10
|
|
20241122,141900,453492749,1253,1253,1253,1253,103
|
|
20241122,141800,453363690,1253,1253,1253,1247,46
|
|
20241122,141700,453306082,1253,1253,1253,1253,0
|
|
20241122,141600,453306082,1253,1247,1253,1247,205
|
|
20241122,141500,453050441,1254,1254,1254,1254,357
|
|
20241122,141400,452602763,1254,1254,1254,1254,0
|
|
20241122,141300,452602763,1254,1249,1254,1248,1348
|
|
20241122,141200,450920418,1254,1254,1254,1254,0
|
|
20241122,141100,450920418,1254,1250,1254,1250,100
|
|
20241122,141000,450795414,1254,1254,1254,1254,20
|
|
20241122,140900,450770334,1255,1255,1255,1255,6
|
|
20241122,140800,450762804,1254,1254,1254,1254,10
|
|
20241122,140700,450750264,1255,1255,1255,1255,0
|
|
20241122,140600,450750264,1255,1255,1255,1255,1
|
|
20241122,140500,450749009,1257,1257,1257,1257,0
|
|
20241122,140400,450749009,1257,1252,1257,1252,3086
|
|
20241122,140300,446884003,1252,1249,1252,1248,351
|
|
20241122,140200,446444668,1248,1248,1248,1248,4007
|
|
20241122,140100,441443932,1244,1244,1244,1244,0
|
|
20241122,140000,441443932,1244,1244,1244,1244,3952
|
|
20241122,135900,436527644,1245,1247,1247,1245,4259
|
|
20241122,135800,431216871,1248,1244,1248,1244,434
|
|
20241122,135700,430676310,1242,1242,1242,1242,73
|
|
20241122,135600,430585644,1245,1245,1245,1245,0
|
|
20241122,135500,430585644,1245,1239,1245,1239,1882
|
|
20241122,135400,428253689,1239,1241,1241,1239,11441
|
|
20241122,135300,414064164,1245,1245,1245,1245,3
|
|
20241122,135200,414060429,1245,1245,1245,1245,1
|
|
20241122,135100,414059184,1241,1242,1242,1241,4226
|
|
20241122,135000,408811715,1246,1242,1246,1241,613
|
|
20241122,134900,408050467,1247,1247,1247,1247,0
|
|
20241122,134800,408050467,1247,1247,1247,1247,1000
|
|
20241122,134700,406803467,1247,1246,1247,1246,481
|
|
20241122,134600,406204140,1247,1241,1248,1241,628
|
|
20241122,134500,405424720,1248,1242,1248,1241,5741
|
|
20241122,134400,398299860,1248,1248,1248,1248,251
|
|
20241122,134300,397986612,1242,1242,1242,1242,736
|
|
20241122,134200,397072500,1242,1242,1249,1242,463
|
|
20241122,134100,396497447,1242,1249,1249,1242,101
|
|
20241122,134000,396371998,1242,1242,1242,1242,1
|
|
20241122,133900,396370756,1249,1249,1249,1249,0
|
|
20241122,133800,396370756,1249,1249,1249,1249,138
|
|
20241122,133700,396198394,1249,1246,1249,1246,2609
|
|
20241122,133600,392944780,1241,1242,1242,1241,448
|
|
20241122,133500,392388615,1249,1242,1249,1242,101
|
|
20241122,133400,392263166,1251,1247,1251,1242,101
|
|
20241122,133300,392137550,1256,1256,1256,1256,0
|
|
20241122,133200,392137550,1256,1249,1256,1248,32
|
|
20241122,133100,392097587,1259,1249,1259,1249,171
|
|
20241122,133000,391883048,1241,1248,1248,1241,1951
|
|
20241122,132900,389450530,1240,1246,1246,1240,292
|
|
20241122,132800,389088213,1248,1248,1248,1248,0
|
|
20241122,132700,389088213,1248,1251,1251,1247,2855
|
|
20241122,132600,385525001,1259,1259,1259,1259,305
|
|
20241122,132500,385141006,1259,1257,1259,1257,266
|
|
20241122,132400,384806389,1254,1250,1254,1250,3130
|
|
20241122,132300,380893089,1250,1250,1250,1248,1239
|
|
20241122,132200,379344659,1250,1260,1260,1250,13882
|
|
20241122,132100,361928528,1265,1264,1266,1264,5460
|
|
20241122,132000,355019398,1264,1262,1267,1262,5724
|
|
20241122,131900,347779102,1263,1252,1263,1251,27618
|
|
20241122,131800,313109082,1254,1245,1254,1245,10141
|
|
20241122,131700,300433066,1245,1245,1245,1245,1
|
|
20241122,131600,300431821,1245,1245,1245,1245,0
|
|
20241122,131500,300431821,1245,1242,1245,1242,5024
|
|
20241122,131400,294185968,1241,1242,1242,1241,533
|
|
20241122,131300,293524280,1242,1244,1244,1242,698
|
|
20241122,131200,292657156,1244,1244,1244,1244,4
|
|
20241122,131100,292652180,1245,1245,1245,1245,150
|
|
20241122,131000,292465430,1246,1246,1246,1246,1
|
|
20241122,130900,292464184,1245,1244,1245,1244,895
|
|
20241122,130800,291350304,1244,1244,1244,1244,5
|
|
20241122,130700,291344084,1243,1242,1243,1242,55
|
|
20241122,130600,291275769,1242,1242,1242,1242,0
|
|
20241122,130500,291275769,1242,1242,1242,1242,0
|
|
20241122,130400,291275769,1242,1243,1243,1242,583
|
|
20241122,130300,290551261,1245,1245,1245,1245,1
|
|
20241122,130200,290550016,1243,1243,1245,1243,892
|
|
20241122,130100,289441258,1245,1245,1245,1245,1
|
|
20241122,130000,289440013,1244,1244,1244,1244,907
|
|
20241122,125900,288311705,1245,1244,1245,1244,101
|
|
20241122,125800,288186060,1244,1242,1244,1242,7712
|
|
20241122,125700,278595945,1242,1242,1242,1242,40
|
|
20241122,125600,278546265,1242,1242,1242,1242,231
|
|
20241122,125500,278259363,1242,1242,1242,1242,803
|
|
20241122,125400,277262037,1241,1241,1241,1241,183
|
|
20241122,125300,277034934,1241,1241,1241,1241,14
|
|
20241122,125200,277017560,1242,1242,1242,1242,2
|
|
20241122,125100,277015076,1240,1238,1240,1238,6232
|
|
20241122,125000,269289814,1240,1240,1240,1240,0
|
|
20241122,124900,269289814,1240,1240,1240,1240,0
|
|
20241122,124800,269289814,1240,1240,1240,1240,0
|
|
20241122,124700,269289814,1240,1240,1240,1240,100
|
|
20241122,124600,269165814,1240,1240,1240,1240,0
|
|
20241122,124500,269165814,1240,1240,1240,1240,4032
|
|
20241122,124400,264166134,1240,1240,1240,1240,0
|
|
20241122,124300,264166134,1240,1240,1240,1240,0
|
|
20241122,124200,264166134,1240,1240,1240,1240,2672
|
|
20241122,124100,260852854,1241,1241,1241,1241,580
|
|
20241122,124000,260133074,1241,1238,1241,1238,8863
|
|
20241122,123900,249143536,1235,1235,1235,1235,604
|
|
20241122,123800,248397596,1235,1235,1235,1234,10839
|
|
20241122,123700,235020820,1235,1235,1235,1235,0
|
|
20241122,123600,235020820,1235,1235,1235,1235,0
|
|
20241122,123500,235020820,1235,1235,1235,1235,0
|
|
20241122,123400,235020820,1235,1235,1235,1235,50
|
|
20241122,123300,234959070,1234,1234,1234,1234,0
|
|
20241122,123200,234959070,1234,1234,1234,1234,0
|
|
20241122,123100,234959070,1234,1234,1234,1234,0
|
|
20241122,123000,234959070,1234,1234,1234,1234,0
|
|
20241122,122900,234959070,1234,1234,1234,1234,0
|
|
20241122,122800,234959070,1234,1234,1234,1234,0
|
|
20241122,122700,234959070,1234,1234,1234,1234,820
|
|
20241122,122600,233947190,1234,1234,1234,1234,1
|
|
20241122,122500,233945956,1239,1239,1239,1239,0
|
|
20241122,122400,233945956,1239,1239,1239,1239,10
|
|
20241122,122300,233933566,1239,1239,1239,1239,6
|
|
20241122,122200,233926132,1239,1239,1239,1239,0
|
|
20241122,122100,233926132,1239,1236,1239,1236,10
|
|
20241122,122000,233913767,1235,1235,1235,1235,0
|
|
20241122,121900,233913767,1235,1235,1235,1235,1110
|
|
20241122,121800,232542917,1236,1236,1236,1236,0
|
|
20241122,121700,232542917,1236,1236,1236,1236,0
|
|
20241122,121600,232542917,1236,1236,1236,1236,81
|
|
20241122,121500,232442801,1239,1239,1239,1239,3
|
|
20241122,121400,232439084,1239,1239,1239,1239,161
|
|
20241122,121300,232239605,1239,1239,1239,1239,0
|
|
20241122,121200,232239605,1239,1239,1239,1239,0
|
|
20241122,121100,232239605,1239,1239,1239,1239,0
|
|
20241122,121000,232239605,1239,1239,1239,1239,0
|
|
20241122,120900,232239605,1239,1239,1239,1239,0
|
|
20241122,120800,232239605,1239,1239,1239,1239,0
|
|
20241122,120700,232239605,1239,1239,1239,1239,0
|
|
20241122,120600,232239605,1239,1239,1239,1239,0
|
|
20241122,120500,232239605,1239,1239,1239,1239,1
|
|
20241122,120400,232238366,1239,1238,1239,1238,3
|
|
20241122,120300,232234651,1240,1240,1240,1240,0
|
|
20241122,120200,232234651,1240,1240,1240,1240,0
|
|
20241122,120100,232234651,1240,1240,1240,1240,83
|
|
20241122,120000,232131731,1241,1238,1241,1238,200
|
|
20241122,115900,231883713,1234,1235,1235,1234,9498
|
|
20241122,115800,220163072,1235,1235,1235,1235,100
|
|
20241122,115700,220039572,1239,1239,1239,1239,2
|
|
20241122,115600,220037094,1234,1234,1234,1234,0
|
|
20241122,115500,220037094,1234,1234,1234,1234,0
|
|
20241122,115400,220037094,1234,1234,1234,1234,0
|
|
20241122,115300,220037094,1234,1235,1235,1234,100
|
|
20241122,115200,219913645,1235,1235,1235,1235,0
|
|
20241122,115100,219913645,1235,1235,1235,1235,0
|
|
20241122,115000,219913645,1235,1235,1235,1235,987
|
|
20241122,114900,218694700,1235,1235,1235,1235,371
|
|
20241122,114800,218236515,1240,1240,1240,1240,0
|
|
20241122,114700,218236515,1240,1240,1240,1240,4
|
|
20241122,114600,218231555,1240,1240,1240,1240,0
|
|
20241122,114500,218231555,1240,1240,1240,1240,805
|
|
20241122,114400,217233355,1235,1235,1235,1235,0
|
|
20241122,114300,217233355,1235,1235,1235,1235,6
|
|
20241122,114200,217225945,1235,1235,1235,1235,0
|
|
20241122,114100,217225945,1235,1235,1235,1235,505
|
|
20241122,114000,216602270,1235,1235,1235,1235,0
|
|
20241122,113900,216602270,1235,1235,1235,1235,100
|
|
20241122,113800,216478770,1235,1236,1236,1234,5796
|
|
20241122,113700,209320526,1236,1236,1236,1236,0
|
|
20241122,113600,209320526,1236,1236,1236,1236,0
|
|
20241122,113500,209320526,1236,1237,1237,1236,1038
|
|
20241122,113400,208037533,1237,1237,1237,1237,500
|
|
20241122,113300,207419033,1237,1237,1237,1237,362
|
|
20241122,113200,206971239,1240,1240,1240,1240,0
|
|
20241122,113100,206971239,1240,1240,1240,1240,0
|
|
20241122,113000,206971239,1240,1240,1240,1240,0
|
|
20241122,112900,206971239,1240,1240,1240,1240,0
|
|
20241122,112800,206971239,1240,1240,1240,1240,100
|
|
20241122,112700,206847239,1240,1240,1240,1240,0
|
|
20241122,112600,206847239,1240,1240,1240,1240,4
|
|
20241122,112500,206842279,1235,1235,1235,1235,1000
|
|
20241122,112400,205607279,1235,1237,1237,1235,580
|
|
20241122,112300,204890422,1237,1237,1237,1237,0
|
|
20241122,112200,204890422,1237,1237,1237,1237,2388
|
|
20241122,112100,201936466,1237,1237,1237,1237,120
|
|
20241122,112000,201788026,1237,1237,1237,1237,0
|
|
20241122,111900,201788026,1237,1237,1237,1237,0
|
|
20241122,111800,201788026,1237,1237,1237,1237,0
|
|
20241122,111700,201788026,1237,1237,1237,1237,0
|
|
20241122,111600,201788026,1237,1237,1237,1237,0
|
|
20241122,111500,201788026,1237,1237,1237,1237,0
|
|
20241122,111400,201788026,1237,1237,1237,1237,0
|
|
20241122,111300,201788026,1237,1237,1237,1237,20
|
|
20241122,111200,201763286,1237,1239,1239,1237,41
|
|
20241122,111100,201712499,1238,1241,1241,1238,76
|
|
20241122,111000,201618408,1241,1241,1241,1241,0
|
|
20241122,110900,201618408,1241,1236,1241,1236,2
|
|
20241122,110800,201615931,1241,1241,1241,1241,9
|
|
20241122,110700,201604762,1241,1241,1241,1241,60
|
|
20241122,110600,201530302,1235,1235,1235,1235,0
|
|
20241122,110500,201530302,1235,1235,1235,1235,1
|
|
20241122,110400,201529067,1241,1241,1241,1241,0
|
|
20241122,110300,201529067,1241,1241,1241,1241,0
|
|
20241122,110200,201529067,1241,1241,1241,1241,0
|
|
20241122,110100,201529067,1241,1234,1241,1234,700
|
|
20241122,110000,200663867,1234,1234,1234,1234,1
|
|
20241122,105900,200662633,1241,1241,1241,1241,0
|
|
20241122,105800,200662633,1241,1235,1241,1235,601
|
|
20241122,105700,199920392,1235,1235,1235,1235,4
|
|
20241122,105600,199915452,1242,1242,1242,1242,1
|
|
20241122,105500,199914210,1242,1242,1242,1242,1
|
|
20241122,105400,199912968,1241,1242,1242,1241,1587
|
|
20241122,105300,197943414,1242,1239,1242,1239,5001
|
|
20241122,105200,191747172,1239,1239,1239,1239,54
|
|
20241122,105100,191680266,1242,1242,1242,1242,0
|
|
20241122,105000,191680266,1242,1237,1242,1234,301
|
|
20241122,104900,191308588,1242,1242,1242,1242,0
|
|
20241122,104800,191308588,1242,1242,1242,1242,345
|
|
20241122,104700,190880098,1242,1242,1242,1242,0
|
|
20241122,104600,190880098,1242,1242,1242,1242,0
|
|
20241122,104500,190880098,1242,1242,1242,1242,1
|
|
20241122,104400,190878856,1245,1245,1245,1245,0
|
|
20241122,104300,190878856,1245,1245,1245,1245,0
|
|
20241122,104200,190878856,1245,1245,1245,1245,1
|
|
20241122,104100,190877611,1243,1241,1245,1241,321
|
|
20241122,104000,190478819,1241,1240,1241,1240,67
|
|
20241122,103900,190395713,1240,1240,1240,1240,0
|
|
20241122,103800,190395713,1240,1240,1240,1240,0
|
|
20241122,103700,190395713,1240,1240,1240,1240,0
|
|
20241122,103600,190395713,1240,1240,1240,1240,1
|
|
20241122,103500,190394473,1231,1231,1231,1231,0
|
|
20241122,103400,190394473,1231,1231,1231,1231,0
|
|
20241122,103300,190394473,1231,1233,1233,1231,11158
|
|
20241122,103200,176646104,1234,1237,1237,1234,3691
|
|
20241122,103100,172087750,1237,1237,1237,1237,96
|
|
20241122,103000,171968998,1240,1240,1240,1240,0
|
|
20241122,102900,171968998,1240,1240,1240,1240,355
|
|
20241122,102800,171528798,1240,1240,1240,1240,1
|
|
20241122,102700,171527558,1236,1236,1236,1236,0
|
|
20241122,102600,171527558,1236,1236,1236,1236,2
|
|
20241122,102500,171525086,1235,1235,1235,1235,1530
|
|
20241122,102400,169635536,1242,1242,1242,1242,0
|
|
20241122,102300,169635536,1242,1242,1242,1235,1501
|
|
20241122,102200,167774794,1241,1241,1242,1241,2020
|
|
20241122,102100,165267530,1241,1241,1241,1241,10
|
|
20241122,102000,165255120,1235,1235,1235,1235,0
|
|
20241122,101900,165255120,1235,1236,1241,1235,401
|
|
20241122,101800,164759837,1235,1237,1237,1235,1949
|
|
20241122,101700,162351459,1237,1237,1237,1237,1100
|
|
20241122,101600,160990759,1242,1242,1242,1242,0
|
|
20241122,101500,160990759,1242,1242,1242,1242,0
|
|
20241122,101400,160990759,1242,1242,1242,1242,300
|
|
20241122,101300,160618159,1234,1242,1242,1233,8615
|
|
20241122,101200,149981090,1237,1243,1243,1237,1367
|
|
20241122,101100,148290005,1243,1243,1243,1243,0
|
|
20241122,101000,148290005,1243,1237,1243,1237,902
|
|
20241122,100900,147174225,1237,1239,1239,1237,1308
|
|
20241122,100800,145556216,1238,1241,1241,1238,5458
|
|
20241122,100700,138792849,1243,1243,1243,1243,10
|
|
20241122,100600,138780419,1243,1240,1243,1240,4466
|
|
20241122,100500,133242576,1238,1238,1238,1238,0
|
|
20241122,100400,133242576,1238,1238,1238,1238,100
|
|
20241122,100300,133118776,1239,1239,1239,1239,900
|
|
20241122,100200,132003676,1239,1239,1239,1239,1700
|
|
20241122,100100,129897376,1243,1239,1243,1239,2
|
|
20241122,100000,129894894,1239,1239,1239,1239,64
|
|
20241122,095900,129815598,1244,1247,1247,1239,3755
|
|
20241122,095800,125158582,1242,1242,1242,1242,688
|
|
20241122,095700,124304086,1248,1248,1248,1248,65
|
|
20241122,095600,124222966,1241,1241,1241,1241,1
|
|
20241122,095500,124221725,1243,1243,1243,1243,71
|
|
20241122,095400,124133472,1243,1243,1243,1243,1
|
|
20241122,095300,124132229,1241,1242,1242,1241,1122
|
|
20241122,095200,122739468,1242,1242,1242,1242,800
|
|
20241122,095100,121745868,1242,1244,1244,1242,2931
|
|
20241122,095000,118104178,1243,1246,1248,1243,3474
|
|
20241122,094900,113780081,1248,1244,1248,1244,106
|
|
20241122,094800,113648213,1245,1249,1249,1245,540
|
|
20241122,094700,112975636,1250,1250,1250,1250,3
|
|
20241122,094600,112971886,1250,1246,1250,1245,1145
|
|
20241122,094500,111545351,1245,1251,1251,1245,2283
|
|
20241122,094400,108699928,1251,1247,1251,1246,2920
|
|
20241122,094300,105060383,1252,1252,1252,1246,1547
|
|
20241122,094200,103128343,1250,1250,1250,1246,361
|
|
20241122,094100,102678509,1246,1246,1246,1246,4
|
|
20241122,094000,102673525,1250,1251,1251,1250,1926
|
|
20241122,093900,100265999,1254,1254,1254,1254,100
|
|
20241122,093800,100140599,1254,1251,1254,1251,506
|
|
20241122,093700,99506184,1250,1250,1250,1250,100
|
|
20241122,093600,99381184,1253,1252,1253,1252,2066
|
|
20241122,093500,96794435,1246,1246,1246,1246,0
|
|
20241122,093400,96794435,1246,1246,1246,1246,0
|
|
20241122,093300,96794435,1246,1246,1246,1246,2950
|
|
20241122,093200,93118735,1246,1249,1252,1246,4076
|
|
20241122,093100,88033446,1249,1250,1252,1249,335
|
|
20241122,093000,87614357,1249,1249,1250,1249,597
|
|
20241122,092900,86868216,1250,1250,1250,1250,12
|
|
20241122,092800,86853216,1250,1249,1251,1249,2547
|
|
20241122,092700,83668426,1251,1248,1251,1248,1979
|
|
20241122,092600,81197231,1247,1245,1247,1244,4388
|
|
20241122,092500,75731255,1245,1246,1246,1245,173
|
|
20241122,092400,75515769,1244,1245,1245,1244,200
|
|
20241122,092300,75266967,1245,1248,1248,1245,169
|
|
20241122,092200,75056550,1248,1248,1248,1248,100
|
|
20241122,092100,74931750,1249,1249,1249,1249,282
|
|
20241122,092000,74579532,1249,1249,1249,1244,1094
|
|
20241122,091900,73217101,1250,1250,1250,1243,783
|
|
20241122,091800,72238372,1249,1246,1249,1246,2025
|
|
20241122,091700,69712355,1243,1238,1243,1238,2402
|
|
20241122,091600,66732739,1238,1242,1243,1238,5557
|
|
20241122,091500,59836507,1243,1243,1243,1243,1165
|
|
20241122,091400,58388412,1248,1248,1248,1248,1310
|
|
20241122,091300,56753532,1248,1245,1248,1245,2538
|
|
20241122,091200,53588941,1248,1247,1248,1245,6568
|
|
20241122,091100,45404103,1247,1242,1247,1242,5485
|
|
20241122,091000,38579891,1242,1238,1242,1234,5487
|
|
20241122,090900,31777130,1238,1233,1238,1232,2160
|
|
20241122,090800,29110908,1233,1232,1236,1231,5632
|
|
20241122,090700,22170836,1233,1233,1233,1232,7426
|
|
20241122,090600,13018663,1233,1238,1238,1233,205
|
|
20241122,090500,12765879,1238,1238,1238,1238,3
|
|
20241122,090400,12762165,1240,1240,1240,1240,0
|
|
20241122,090300,12762165,1240,1240,1240,1240,998
|
|
20241122,090200,11524645,1240,1237,1240,1237,1180
|
|
20241122,090100,10064981,1237,1233,1237,1233,1176
|
|
20241122,090000,8613969,1233,1239,1239,1233,6965
|