595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,185200,181300369,1184,1184,1184,1184,1786
|
|
20241125,185100,181300369,1184,1184,1184,1184,0
|
|
20241125,185000,181300369,1184,1184,1184,1184,0
|
|
20241125,184900,181300369,1184,1184,1184,1184,0
|
|
20241125,184800,181300369,1184,1184,1184,1184,0
|
|
20241125,184700,181300369,1184,1184,1184,1184,0
|
|
20241125,184600,181300369,1184,1184,1184,1184,0
|
|
20241125,184500,181300369,1184,1184,1184,1184,0
|
|
20241125,184400,181300369,1184,1184,1184,1184,0
|
|
20241125,184300,181300369,1184,1184,1184,1184,0
|
|
20241125,184200,181300369,1184,1184,1184,1184,0
|
|
20241125,184100,181300369,1184,1184,1184,1184,0
|
|
20241125,184000,181300369,1184,1184,1184,1184,0
|
|
20241125,183900,181300369,1184,1184,1184,1184,0
|
|
20241125,183800,181300369,1184,1184,1184,1184,0
|
|
20241125,183700,181300369,1184,1184,1184,1184,0
|
|
20241125,183600,181300369,1184,1184,1184,1184,0
|
|
20241125,183500,181300369,1184,1184,1184,1184,0
|
|
20241125,183400,181300369,1184,1184,1184,1184,0
|
|
20241125,183300,181300369,1184,1184,1184,1184,0
|
|
20241125,183200,181300369,1184,1184,1184,1184,0
|
|
20241125,183100,181300369,1184,1184,1184,1184,0
|
|
20241125,183000,181300369,1184,1184,1184,1184,0
|
|
20241125,182900,181300369,1184,1184,1184,1184,0
|
|
20241125,182800,181300369,1184,1184,1184,1184,0
|
|
20241125,182700,181300369,1184,1184,1184,1184,0
|
|
20241125,182600,181300369,1184,1184,1184,1184,0
|
|
20241125,182500,181300369,1184,1184,1184,1184,0
|
|
20241125,182400,181300369,1184,1184,1184,1184,0
|
|
20241125,182300,181300369,1184,1184,1184,1184,0
|
|
20241125,182200,181300369,1184,1184,1184,1184,1786
|
|
20241125,182100,181300369,1184,1184,1184,1184,0
|
|
20241125,182000,181300369,1184,1184,1184,1184,0
|
|
20241125,181900,181300369,1184,1184,1184,1184,0
|
|
20241125,181800,181300369,1184,1184,1184,1184,0
|
|
20241125,181700,181300369,1184,1184,1184,1184,0
|
|
20241125,181600,181300369,1184,1184,1184,1184,0
|
|
20241125,181500,181300369,1184,1184,1184,1184,0
|
|
20241125,181400,181300369,1184,1184,1184,1184,0
|
|
20241125,181300,181300369,1184,1184,1184,1184,0
|
|
20241125,181200,181300369,1184,1184,1184,1184,0
|
|
20241125,181100,181300369,1184,1184,1184,1184,0
|
|
20241125,181000,181300369,1184,1184,1184,1184,0
|
|
20241125,180900,181300369,1184,1184,1184,1184,0
|
|
20241125,180800,181300369,1184,1184,1184,1184,0
|
|
20241125,180700,181300369,1184,1184,1184,1184,0
|
|
20241125,180600,181300369,1184,1184,1184,1184,0
|
|
20241125,180500,181300369,1184,1184,1184,1184,0
|
|
20241125,180400,181300369,1184,1184,1184,1184,0
|
|
20241125,180300,181300369,1184,1184,1184,1184,0
|
|
20241125,180200,181300369,1184,1184,1184,1184,0
|
|
20241125,180100,181300369,1184,1184,1184,1184,0
|
|
20241125,180000,181300369,1184,1184,1184,1184,0
|
|
20241125,175900,181300369,1184,1184,1184,1184,0
|
|
20241125,175800,181300369,1184,1184,1184,1184,0
|
|
20241125,175700,181300369,1184,1184,1184,1184,0
|
|
20241125,175600,181300369,1184,1184,1184,1184,0
|
|
20241125,175500,181300369,1184,1184,1184,1184,0
|
|
20241125,175400,181300369,1184,1184,1184,1184,0
|
|
20241125,175300,181300369,1184,1184,1184,1184,0
|
|
20241125,175200,181300369,1184,1184,1184,1184,1786
|
|
20241125,175100,181300369,1184,1184,1184,1184,0
|
|
20241125,175000,181300369,1184,1184,1184,1184,0
|
|
20241125,174900,181300369,1184,1184,1184,1184,0
|
|
20241125,174800,181300369,1184,1184,1184,1184,0
|
|
20241125,174700,181300369,1184,1184,1184,1184,0
|
|
20241125,174600,181300369,1184,1184,1184,1184,0
|
|
20241125,174500,181300369,1184,1184,1184,1184,0
|
|
20241125,174400,181300369,1184,1184,1184,1184,0
|
|
20241125,174300,181300369,1184,1184,1184,1184,0
|
|
20241125,174200,181300369,1184,1184,1184,1184,0
|
|
20241125,174100,181300369,1184,1184,1184,1184,0
|
|
20241125,174000,181300369,1184,1184,1184,1184,0
|
|
20241125,173900,181300369,1184,1184,1184,1184,0
|
|
20241125,173800,181300369,1184,1184,1184,1184,0
|
|
20241125,173700,181300369,1184,1184,1184,1184,0
|
|
20241125,173600,181300369,1184,1184,1184,1184,0
|
|
20241125,173500,181300369,1184,1184,1184,1184,0
|
|
20241125,173400,181300369,1184,1184,1184,1184,0
|
|
20241125,173300,181300369,1184,1184,1184,1184,0
|
|
20241125,173200,181300369,1184,1184,1184,1184,0
|
|
20241125,173100,181300369,1184,1184,1184,1184,0
|
|
20241125,173000,181300369,1184,1184,1184,1184,0
|
|
20241125,172900,181300369,1184,1184,1184,1184,0
|
|
20241125,172800,181300369,1184,1184,1184,1184,0
|
|
20241125,172700,181300369,1184,1184,1184,1184,0
|
|
20241125,172600,181300369,1184,1184,1184,1184,0
|
|
20241125,172500,181300369,1184,1184,1184,1184,0
|
|
20241125,172400,181300369,1184,1184,1184,1184,0
|
|
20241125,172300,181300369,1184,1184,1184,1184,0
|
|
20241125,172200,181300369,1184,1184,1184,1184,1786
|
|
20241125,172100,181300369,1184,1184,1184,1184,0
|
|
20241125,172000,181300369,1184,1184,1184,1184,0
|
|
20241125,171900,181300369,1184,1184,1184,1184,0
|
|
20241125,171800,181300369,1184,1184,1184,1184,0
|
|
20241125,171700,181300369,1184,1184,1184,1184,0
|
|
20241125,171600,181300369,1184,1184,1184,1184,0
|
|
20241125,171500,181300369,1184,1184,1184,1184,0
|
|
20241125,171400,181300369,1184,1184,1184,1184,0
|
|
20241125,171300,181300369,1184,1184,1184,1184,0
|
|
20241125,171200,181300369,1184,1184,1184,1184,0
|
|
20241125,171100,181300369,1184,1184,1184,1184,0
|
|
20241125,171000,181300369,1184,1184,1184,1184,0
|
|
20241125,170900,181300369,1184,1184,1184,1184,0
|
|
20241125,170800,181300369,1184,1184,1184,1184,0
|
|
20241125,170700,181300369,1184,1184,1184,1184,0
|
|
20241125,170600,181300369,1184,1184,1184,1184,0
|
|
20241125,170500,181300369,1184,1184,1184,1184,0
|
|
20241125,170400,181300369,1184,1184,1184,1184,0
|
|
20241125,170300,181300369,1184,1184,1184,1184,0
|
|
20241125,170200,181300369,1184,1184,1184,1184,0
|
|
20241125,170100,181300369,1184,1184,1184,1184,0
|
|
20241125,170000,181300369,1184,1184,1184,1184,0
|
|
20241125,165900,181300369,1184,1184,1184,1184,0
|
|
20241125,165800,181300369,1184,1184,1184,1184,0
|
|
20241125,165700,181300369,1184,1184,1184,1184,0
|
|
20241125,165600,181300369,1184,1184,1184,1184,0
|
|
20241125,165500,181300369,1184,1184,1184,1184,0
|
|
20241125,165400,181300369,1184,1184,1184,1184,0
|
|
20241125,165300,181300369,1184,1184,1184,1184,0
|
|
20241125,165200,181300369,1184,1184,1184,1184,1786
|
|
20241125,165100,181300369,1184,1184,1184,1184,0
|
|
20241125,165000,181300369,1184,1184,1184,1184,0
|
|
20241125,164900,181300369,1184,1184,1184,1184,0
|
|
20241125,164800,181300369,1184,1184,1184,1184,0
|
|
20241125,164700,181300369,1184,1184,1184,1184,0
|
|
20241125,164600,181300369,1184,1184,1184,1184,0
|
|
20241125,164500,181300369,1184,1184,1184,1184,0
|
|
20241125,164400,181300369,1184,1184,1184,1184,0
|
|
20241125,164300,181300369,1184,1184,1184,1184,0
|
|
20241125,164200,181300369,1184,1184,1184,1184,0
|
|
20241125,164100,181300369,1184,1184,1184,1184,0
|
|
20241125,164000,181300369,1184,1184,1184,1184,0
|
|
20241125,163900,181300369,1184,1184,1184,1184,0
|
|
20241125,163800,181300369,1184,1184,1184,1184,0
|
|
20241125,163700,181300369,1184,1184,1184,1184,0
|
|
20241125,163600,181300369,1184,1184,1184,1184,0
|
|
20241125,163500,181300369,1184,1184,1184,1184,0
|
|
20241125,163400,181300369,1184,1184,1184,1184,0
|
|
20241125,163300,181300369,1184,1184,1184,1184,0
|
|
20241125,163200,181300369,1184,1184,1184,1184,0
|
|
20241125,163100,181300369,1184,1184,1184,1184,0
|
|
20241125,163000,181300369,1184,1184,1184,1184,0
|
|
20241125,162900,181300369,1184,1184,1184,1184,0
|
|
20241125,162800,181300369,1184,1184,1184,1184,0
|
|
20241125,162700,181300369,1184,1184,1184,1184,0
|
|
20241125,162600,181300369,1184,1184,1184,1184,0
|
|
20241125,162500,181300369,1184,1184,1184,1184,0
|
|
20241125,162400,181300369,1184,1184,1184,1184,0
|
|
20241125,162300,181300369,1184,1184,1184,1184,0
|
|
20241125,162200,181300369,1184,1184,1184,1184,1786
|
|
20241125,162100,181300369,1184,1184,1184,1184,0
|
|
20241125,162000,181300369,1184,1184,1184,1184,0
|
|
20241125,161900,181300369,1184,1184,1184,1184,0
|
|
20241125,161800,181300369,1184,1184,1184,1184,0
|
|
20241125,161700,181300369,1184,1184,1184,1184,0
|
|
20241125,161600,181300369,1184,1184,1184,1184,0
|
|
20241125,161500,181300369,1184,1184,1184,1184,0
|
|
20241125,161400,181300369,1184,1184,1184,1184,0
|
|
20241125,161300,181300369,1184,1184,1184,1184,0
|
|
20241125,161200,181300369,1184,1184,1184,1184,0
|
|
20241125,161100,181300369,1184,1184,1184,1184,0
|
|
20241125,161000,181300369,1184,1184,1184,1184,0
|
|
20241125,160900,181300369,1184,1184,1184,1184,0
|
|
20241125,160800,181300369,1184,1184,1184,1184,0
|
|
20241125,160700,181300369,1184,1184,1184,1184,0
|
|
20241125,160600,181300369,1184,1184,1184,1184,0
|
|
20241125,160500,181300369,1184,1184,1184,1184,0
|
|
20241125,160400,181300369,1184,1184,1184,1184,0
|
|
20241125,160300,181300369,1184,1184,1184,1184,0
|
|
20241125,160200,181300369,1184,1184,1184,1184,0
|
|
20241125,160100,181300369,1184,1184,1184,1184,0
|
|
20241125,160000,181300369,1184,1184,1184,1184,0
|
|
20241125,155900,181300369,1184,1184,1184,1184,0
|
|
20241125,155800,181300369,1184,1184,1184,1184,0
|
|
20241125,155700,181300369,1184,1184,1184,1184,0
|
|
20241125,155600,181300369,1184,1184,1184,1184,0
|
|
20241125,155500,181300369,1184,1184,1184,1184,0
|
|
20241125,155400,181300369,1184,1184,1184,1184,0
|
|
20241125,155300,181300369,1184,1184,1184,1184,0
|
|
20241125,155200,181300369,1184,1184,1184,1184,1786
|
|
20241125,155100,181300369,1184,1184,1184,1184,0
|
|
20241125,155000,181300369,1184,1184,1184,1184,0
|
|
20241125,154900,181300369,1184,1184,1184,1184,0
|
|
20241125,154800,181300369,1184,1184,1184,1184,0
|
|
20241125,154700,181300369,1184,1184,1184,1184,0
|
|
20241125,154600,181300369,1184,1184,1184,1184,0
|
|
20241125,154500,181300369,1184,1184,1184,1184,0
|
|
20241125,154400,181300369,1184,1184,1184,1184,0
|
|
20241125,154300,181300369,1184,1184,1184,1184,0
|
|
20241125,154200,181300369,1184,1184,1184,1184,0
|
|
20241125,154100,181300369,1184,1184,1184,1184,0
|
|
20241125,154000,181300369,1184,1184,1184,1184,0
|
|
20241125,153900,181300369,1184,1184,1184,1184,0
|
|
20241125,153800,181300369,1184,1184,1184,1184,0
|
|
20241125,153700,181300369,1184,1184,1184,1184,0
|
|
20241125,153600,181300369,1184,1184,1184,1184,0
|
|
20241125,153500,181300369,1184,1184,1184,1184,0
|
|
20241125,153400,181300369,1184,1184,1184,1184,0
|
|
20241125,153300,181300369,1184,1184,1184,1184,0
|
|
20241125,153200,181300369,1184,1184,1184,1184,0
|
|
20241125,153100,181300369,1184,1184,1184,1184,0
|
|
20241125,153000,181300369,1184,1184,1184,1184,1786
|
|
20241125,152900,179185745,1180,1180,1180,1180,0
|
|
20241125,152800,179185745,1180,1180,1180,1180,0
|
|
20241125,152700,179185745,1180,1180,1180,1180,0
|
|
20241125,152600,179185745,1180,1180,1180,1180,0
|
|
20241125,152500,179185745,1180,1180,1180,1180,0
|
|
20241125,152400,179185745,1180,1180,1180,1180,0
|
|
20241125,152300,179185745,1180,1180,1180,1180,0
|
|
20241125,152200,179185745,1180,1180,1180,1180,0
|
|
20241125,152100,179185745,1180,1180,1180,1180,0
|
|
20241125,152000,179185745,1180,1180,1180,1180,0
|
|
20241125,151900,179185745,1180,1182,1184,1180,959
|
|
20241125,151800,178053872,1184,1183,1184,1181,1140
|
|
20241125,151700,176705512,1183,1183,1183,1183,40
|
|
20241125,151600,176658192,1183,1183,1183,1183,0
|
|
20241125,151500,176658192,1183,1183,1183,1183,1
|
|
20241125,151400,176657009,1183,1183,1183,1183,453
|
|
20241125,151300,176121110,1184,1184,1184,1184,0
|
|
20241125,151200,176121110,1184,1184,1184,1184,466
|
|
20241125,151100,175569366,1184,1183,1184,1183,1202
|
|
20241125,151000,174146220,1181,1181,1181,1181,1
|
|
20241125,150900,174145039,1184,1184,1184,1184,0
|
|
20241125,150800,174145039,1184,1184,1184,1184,2
|
|
20241125,150700,174142671,1184,1184,1184,1184,0
|
|
20241125,150600,174142671,1184,1184,1184,1184,512
|
|
20241125,150500,173536463,1184,1181,1184,1181,702
|
|
20241125,150400,172707398,1184,1184,1184,1184,0
|
|
20241125,150300,172707398,1184,1184,1184,1184,0
|
|
20241125,150200,172707398,1184,1184,1184,1184,510
|
|
20241125,150100,172103558,1182,1182,1182,1182,217
|
|
20241125,150000,171847064,1183,1183,1183,1183,231
|
|
20241125,145900,171573791,1187,1187,1187,1187,0
|
|
20241125,145800,171573791,1187,1187,1187,1187,0
|
|
20241125,145700,171573791,1187,1187,1187,1187,0
|
|
20241125,145600,171573791,1187,1185,1187,1185,593
|
|
20241125,145500,170870926,1187,1187,1187,1187,1
|
|
20241125,145400,170869739,1184,1184,1184,1184,2280
|
|
20241125,145300,168170219,1184,1184,1184,1184,5950
|
|
20241125,145200,161125419,1185,1185,1185,1185,138
|
|
20241125,145100,160961889,1186,1186,1186,1186,442
|
|
20241125,145000,160437677,1187,1187,1187,1187,0
|
|
20241125,144900,160437677,1187,1187,1187,1187,0
|
|
20241125,144800,160437677,1187,1187,1187,1187,0
|
|
20241125,144700,160437677,1187,1187,1187,1187,0
|
|
20241125,144600,160437677,1187,1187,1187,1187,0
|
|
20241125,144500,160437677,1187,1187,1187,1187,0
|
|
20241125,144400,160437677,1187,1187,1187,1187,618
|
|
20241125,144300,159704111,1187,1188,1188,1187,915
|
|
20241125,144200,158617986,1187,1188,1188,1187,200
|
|
20241125,144100,158380577,1188,1188,1188,1188,100
|
|
20241125,144000,158261777,1189,1189,1189,1189,0
|
|
20241125,143900,158261777,1189,1189,1189,1189,0
|
|
20241125,143800,158261777,1189,1189,1189,1189,0
|
|
20241125,143700,158261777,1189,1189,1189,1189,1
|
|
20241125,143600,158260588,1189,1189,1189,1189,0
|
|
20241125,143500,158260588,1189,1189,1189,1189,0
|
|
20241125,143400,158260588,1189,1189,1189,1189,50
|
|
20241125,143300,158201138,1189,1189,1189,1189,0
|
|
20241125,143200,158201138,1189,1189,1189,1189,0
|
|
20241125,143100,158201138,1189,1189,1189,1189,0
|
|
20241125,143000,158201138,1189,1189,1189,1189,0
|
|
20241125,142900,158201138,1189,1189,1189,1189,273
|
|
20241125,142800,157876541,1187,1187,1187,1187,0
|
|
20241125,142700,157876541,1187,1187,1187,1187,0
|
|
20241125,142600,157876541,1187,1187,1187,1187,21
|
|
20241125,142500,157851614,1187,1187,1190,1187,1561
|
|
20241125,142400,155997543,1187,1187,1187,1187,0
|
|
20241125,142300,155997543,1187,1187,1187,1186,777
|
|
20241125,142200,155075504,1188,1188,1188,1188,0
|
|
20241125,142100,155075504,1188,1188,1188,1188,303
|
|
20241125,142000,154715540,1188,1188,1188,1188,0
|
|
20241125,141900,154715540,1188,1188,1188,1188,0
|
|
20241125,141800,154715540,1188,1188,1188,1188,0
|
|
20241125,141700,154715540,1188,1189,1189,1188,5000
|
|
20241125,141600,148775237,1189,1189,1189,1189,0
|
|
20241125,141500,148775237,1189,1189,1189,1189,0
|
|
20241125,141400,148775237,1189,1189,1189,1189,0
|
|
20241125,141300,148775237,1189,1189,1189,1189,1
|
|
20241125,141200,148774048,1190,1190,1190,1190,122
|
|
20241125,141100,148628868,1188,1188,1188,1188,0
|
|
20241125,141000,148628868,1188,1188,1188,1188,265
|
|
20241125,140900,148314048,1188,1188,1188,1188,0
|
|
20241125,140800,148314048,1188,1188,1188,1188,676
|
|
20241125,140700,147510960,1188,1188,1188,1188,0
|
|
20241125,140600,147510960,1188,1188,1188,1188,248
|
|
20241125,140500,147216336,1188,1188,1188,1188,767
|
|
20241125,140400,146305140,1190,1190,1190,1190,1
|
|
20241125,140300,146303950,1188,1188,1188,1188,629
|
|
20241125,140200,145556698,1188,1188,1188,1188,1
|
|
20241125,140100,145555510,1188,1188,1188,1188,400
|
|
20241125,140000,145080310,1188,1188,1188,1188,847
|
|
20241125,135900,144074074,1190,1188,1190,1188,2459
|
|
20241125,135800,141152480,1188,1188,1188,1188,600
|
|
20241125,135700,140439680,1188,1188,1188,1188,0
|
|
20241125,135600,140439680,1188,1188,1188,1188,0
|
|
20241125,135500,140439680,1188,1188,1188,1188,0
|
|
20241125,135400,140439680,1188,1188,1188,1188,0
|
|
20241125,135300,140439680,1188,1188,1188,1188,0
|
|
20241125,135200,140439680,1188,1188,1188,1188,0
|
|
20241125,135100,140439680,1188,1188,1188,1188,0
|
|
20241125,135000,140439680,1188,1188,1188,1188,60
|
|
20241125,134900,140368400,1188,1188,1188,1188,0
|
|
20241125,134800,140368400,1188,1188,1188,1188,0
|
|
20241125,134700,140368400,1188,1191,1191,1188,1366
|
|
20241125,134600,138744494,1191,1190,1191,1190,2433
|
|
20241125,134500,135848957,1190,1188,1190,1188,295
|
|
20241125,134400,135497957,1190,1190,1190,1190,0
|
|
20241125,134300,135497957,1190,1190,1190,1190,0
|
|
20241125,134200,135497957,1190,1190,1190,1190,0
|
|
20241125,134100,135497957,1190,1190,1190,1190,847
|
|
20241125,134000,134490027,1190,1189,1190,1189,80
|
|
20241125,133900,134394828,1190,1190,1190,1190,0
|
|
20241125,133800,134394828,1190,1190,1190,1190,0
|
|
20241125,133700,134394828,1190,1190,1190,1190,0
|
|
20241125,133600,134394828,1190,1190,1190,1190,1530
|
|
20241125,133500,132574128,1190,1186,1190,1186,1689
|
|
20241125,133400,130567098,1186,1186,1186,1186,397
|
|
20241125,133300,130096256,1186,1186,1186,1186,0
|
|
20241125,133200,130096256,1186,1186,1186,1186,40
|
|
20241125,133100,130048816,1188,1188,1188,1188,0
|
|
20241125,133000,130048816,1188,1188,1188,1188,0
|
|
20241125,132900,130048816,1188,1188,1188,1188,0
|
|
20241125,132800,130048816,1188,1188,1188,1188,0
|
|
20241125,132700,130048816,1188,1188,1188,1188,0
|
|
20241125,132600,130048816,1188,1188,1188,1188,0
|
|
20241125,132500,130048816,1188,1188,1188,1188,1
|
|
20241125,132400,130047628,1190,1190,1190,1190,0
|
|
20241125,132300,130047628,1190,1190,1190,1190,0
|
|
20241125,132200,130047628,1190,1190,1190,1190,0
|
|
20241125,132100,130047628,1190,1190,1190,1190,0
|
|
20241125,132000,130047628,1190,1190,1190,1190,0
|
|
20241125,131900,130047628,1190,1190,1190,1190,0
|
|
20241125,131800,130047628,1190,1189,1190,1189,1258
|
|
20241125,131700,128551862,1189,1189,1189,1189,0
|
|
20241125,131600,128551862,1189,1189,1189,1189,1
|
|
20241125,131500,128550673,1188,1188,1188,1188,0
|
|
20241125,131400,128550673,1188,1188,1188,1188,0
|
|
20241125,131300,128550673,1188,1190,1190,1188,3071
|
|
20241125,131200,124898297,1189,1188,1189,1188,870
|
|
20241125,131100,123864175,1188,1188,1188,1188,0
|
|
20241125,131000,123864175,1188,1188,1188,1188,0
|
|
20241125,130900,123864175,1188,1188,1188,1188,0
|
|
20241125,130800,123864175,1188,1188,1188,1188,1088
|
|
20241125,130700,122571631,1185,1185,1185,1185,0
|
|
20241125,130600,122571631,1185,1185,1185,1185,0
|
|
20241125,130500,122571631,1185,1186,1186,1185,1276
|
|
20241125,130400,121059402,1187,1187,1187,1187,0
|
|
20241125,130300,121059402,1187,1187,1187,1187,559
|
|
20241125,130200,120395869,1186,1186,1186,1186,31
|
|
20241125,130100,120359103,1185,1185,1185,1185,267
|
|
20241125,130000,120042708,1185,1185,1185,1185,0
|
|
20241125,125900,120042708,1185,1185,1185,1185,0
|
|
20241125,125800,120042708,1185,1185,1185,1185,0
|
|
20241125,125700,120042708,1185,1185,1185,1185,0
|
|
20241125,125600,120042708,1185,1185,1185,1185,0
|
|
20241125,125500,120042708,1185,1185,1185,1185,0
|
|
20241125,125400,120042708,1185,1186,1186,1185,998
|
|
20241125,125300,118860077,1187,1187,1187,1187,2
|
|
20241125,125200,118857703,1187,1187,1187,1187,0
|
|
20241125,125100,118857703,1187,1187,1187,1187,0
|
|
20241125,125000,118857703,1187,1187,1187,1187,0
|
|
20241125,124900,118857703,1187,1187,1187,1187,1
|
|
20241125,124800,118856516,1188,1188,1188,1188,1
|
|
20241125,124700,118855328,1188,1188,1188,1188,0
|
|
20241125,124600,118855328,1188,1188,1188,1188,0
|
|
20241125,124500,118855328,1188,1188,1188,1188,0
|
|
20241125,124400,118855328,1188,1188,1188,1188,0
|
|
20241125,124300,118855328,1188,1188,1188,1188,0
|
|
20241125,124200,118855328,1188,1188,1188,1188,24
|
|
20241125,124100,118826816,1188,1188,1188,1188,0
|
|
20241125,124000,118826816,1188,1188,1188,1188,8
|
|
20241125,123900,118817312,1188,1188,1188,1188,0
|
|
20241125,123800,118817312,1188,1188,1188,1188,0
|
|
20241125,123700,118817312,1188,1188,1188,1188,0
|
|
20241125,123600,118817312,1188,1188,1188,1188,1
|
|
20241125,123500,118816124,1187,1186,1187,1186,20
|
|
20241125,123400,118792394,1186,1186,1186,1186,2
|
|
20241125,123300,118790022,1187,1187,1187,1187,31
|
|
20241125,123200,118753225,1187,1187,1187,1187,0
|
|
20241125,123100,118753225,1187,1187,1187,1187,274
|
|
20241125,123000,118427987,1187,1187,1187,1187,0
|
|
20241125,122900,118427987,1187,1187,1187,1187,461
|
|
20241125,122800,117880780,1187,1187,1187,1187,201
|
|
20241125,122700,117642193,1187,1187,1187,1187,0
|
|
20241125,122600,117642193,1187,1187,1187,1187,0
|
|
20241125,122500,117642193,1187,1187,1187,1187,0
|
|
20241125,122400,117642193,1187,1187,1187,1187,0
|
|
20241125,122300,117642193,1187,1187,1187,1187,0
|
|
20241125,122200,117642193,1187,1187,1187,1187,0
|
|
20241125,122100,117642193,1187,1187,1187,1187,0
|
|
20241125,122000,117642193,1187,1187,1187,1187,0
|
|
20241125,121900,117642193,1187,1187,1187,1187,338
|
|
20241125,121800,117240987,1187,1187,1187,1187,0
|
|
20241125,121700,117240987,1187,1187,1187,1187,0
|
|
20241125,121600,117240987,1187,1187,1187,1187,5
|
|
20241125,121500,117235052,1187,1187,1187,1187,277
|
|
20241125,121400,116906253,1187,1187,1187,1187,0
|
|
20241125,121300,116906253,1187,1187,1187,1187,0
|
|
20241125,121200,116906253,1187,1187,1187,1187,43
|
|
20241125,121100,116855212,1187,1187,1187,1187,0
|
|
20241125,121000,116855212,1187,1187,1187,1187,0
|
|
20241125,120900,116855212,1187,1187,1187,1187,54
|
|
20241125,120800,116791114,1188,1188,1188,1188,0
|
|
20241125,120700,116791114,1188,1188,1188,1188,499
|
|
20241125,120600,116198302,1188,1188,1188,1188,550
|
|
20241125,120500,115544902,1187,1187,1187,1187,0
|
|
20241125,120400,115544902,1187,1187,1187,1187,269
|
|
20241125,120300,115225599,1186,1186,1186,1186,0
|
|
20241125,120200,115225599,1186,1186,1186,1186,300
|
|
20241125,120100,114869799,1187,1187,1187,1187,0
|
|
20241125,120000,114869799,1187,1187,1187,1187,0
|
|
20241125,115900,114869799,1187,1187,1187,1187,0
|
|
20241125,115800,114869799,1187,1187,1187,1187,761
|
|
20241125,115700,113966492,1188,1188,1188,1188,0
|
|
20241125,115600,113966492,1188,1188,1188,1188,0
|
|
20241125,115500,113966492,1188,1188,1188,1188,30
|
|
20241125,115400,113930852,1188,1188,1188,1188,0
|
|
20241125,115300,113930852,1188,1188,1188,1188,378
|
|
20241125,115200,113481788,1187,1187,1187,1187,0
|
|
20241125,115100,113481788,1187,1187,1187,1187,1
|
|
20241125,115000,113480601,1188,1187,1189,1187,2381
|
|
20241125,114900,110650032,1188,1187,1188,1187,850
|
|
20241125,114800,109640416,1187,1185,1188,1185,3893
|
|
20241125,114700,105017906,1185,1186,1186,1185,17
|
|
20241125,114600,104997745,1185,1185,1185,1185,0
|
|
20241125,114500,104997745,1185,1184,1186,1184,574
|
|
20241125,114400,104317721,1184,1184,1184,1184,0
|
|
20241125,114300,104317721,1184,1184,1184,1184,0
|
|
20241125,114200,104317721,1184,1184,1184,1184,0
|
|
20241125,114100,104317721,1184,1184,1184,1184,1
|
|
20241125,114000,104316537,1185,1185,1185,1185,0
|
|
20241125,113900,104316537,1185,1185,1185,1185,0
|
|
20241125,113800,104316537,1185,1185,1185,1185,3
|
|
20241125,113700,104312982,1184,1186,1186,1184,190
|
|
20241125,113600,104087812,1186,1186,1186,1186,50
|
|
20241125,113500,104028512,1187,1187,1187,1187,0
|
|
20241125,113400,104028512,1187,1187,1187,1187,0
|
|
20241125,113300,104028512,1187,1187,1187,1187,0
|
|
20241125,113200,104028512,1187,1186,1187,1186,75
|
|
20241125,113100,103939522,1186,1186,1186,1186,436
|
|
20241125,113000,103422426,1187,1186,1187,1186,528
|
|
20241125,112900,102796214,1185,1185,1185,1185,1
|
|
20241125,112800,102795029,1185,1185,1185,1185,0
|
|
20241125,112700,102795029,1185,1185,1185,1185,0
|
|
20241125,112600,102795029,1185,1185,1185,1185,0
|
|
20241125,112500,102795029,1185,1185,1185,1185,501
|
|
20241125,112400,102201344,1188,1186,1188,1186,2720
|
|
20241125,112300,98970096,1187,1185,1187,1185,3
|
|
20241125,112200,98966538,1184,1184,1184,1184,0
|
|
20241125,112100,98966538,1184,1184,1184,1184,250
|
|
20241125,112000,98670538,1183,1183,1184,1183,1779
|
|
20241125,111900,96565234,1182,1182,1182,1182,0
|
|
20241125,111800,96565234,1182,1182,1182,1182,1
|
|
20241125,111700,96564052,1183,1183,1183,1183,1
|
|
20241125,111600,96562869,1182,1183,1183,1182,36
|
|
20241125,111500,96520283,1183,1183,1183,1183,2
|
|
20241125,111400,96517917,1183,1182,1183,1182,175
|
|
20241125,111300,96311052,1182,1182,1182,1182,0
|
|
20241125,111200,96311052,1182,1182,1182,1182,0
|
|
20241125,111100,96311052,1182,1182,1182,1182,0
|
|
20241125,111000,96311052,1182,1182,1182,1182,0
|
|
20241125,110900,96311052,1182,1182,1182,1182,0
|
|
20241125,110800,96311052,1182,1182,1182,1182,0
|
|
20241125,110700,96311052,1182,1182,1182,1182,0
|
|
20241125,110600,96311052,1182,1182,1182,1182,0
|
|
20241125,110500,96311052,1182,1182,1183,1182,4
|
|
20241125,110400,96306322,1183,1183,1183,1183,0
|
|
20241125,110300,96306322,1183,1183,1183,1183,0
|
|
20241125,110200,96306322,1183,1183,1183,1183,0
|
|
20241125,110100,96306322,1183,1183,1183,1183,430
|
|
20241125,110000,95797632,1183,1182,1183,1182,267
|
|
20241125,105900,95482036,1182,1182,1182,1182,30
|
|
20241125,105800,95446576,1183,1183,1183,1183,241
|
|
20241125,105700,95161473,1182,1182,1182,1182,702
|
|
20241125,105600,94331709,1182,1182,1182,1182,0
|
|
20241125,105500,94331709,1182,1182,1182,1182,0
|
|
20241125,105400,94331709,1182,1182,1182,1182,1018
|
|
20241125,105300,93128433,1184,1184,1184,1184,1080
|
|
20241125,105200,91849713,1185,1184,1185,1184,230
|
|
20241125,105100,91577193,1185,1185,1185,1185,2
|
|
20241125,105000,91574823,1185,1185,1185,1185,0
|
|
20241125,104900,91574823,1185,1185,1185,1185,200
|
|
20241125,104800,91337823,1184,1184,1184,1184,21
|
|
20241125,104700,91312959,1184,1184,1184,1184,1
|
|
20241125,104600,91311775,1189,1189,1189,1189,30
|
|
20241125,104500,91276105,1189,1189,1189,1189,50
|
|
20241125,104400,91216655,1190,1188,1190,1188,784
|
|
20241125,104300,90284398,1189,1184,1189,1184,2721
|
|
20241125,104200,87055611,1183,1182,1184,1182,4500
|
|
20241125,104100,81730750,1181,1181,1181,1181,0
|
|
20241125,104000,81730750,1181,1181,1182,1181,3
|
|
20241125,103900,81727206,1181,1181,1181,1181,0
|
|
20241125,103800,81727206,1181,1181,1182,1181,1008
|
|
20241125,103700,80535754,1180,1180,1180,1180,0
|
|
20241125,103600,80535754,1180,1180,1180,1180,101
|
|
20241125,103500,80416574,1180,1180,1180,1177,851
|
|
20241125,103400,79413664,1180,1180,1181,1180,701
|
|
20241125,103300,78586035,1179,1179,1179,1179,0
|
|
20241125,103200,78586035,1179,1179,1179,1179,0
|
|
20241125,103100,78586035,1179,1179,1179,1179,101
|
|
20241125,103000,78466956,1180,1180,1180,1180,295
|
|
20241125,102900,78118856,1180,1179,1180,1179,847
|
|
20241125,102800,77119399,1179,1180,1180,1178,417
|
|
20241125,102700,76627836,1180,1180,1180,1180,2
|
|
20241125,102600,76625476,1180,1179,1182,1179,2847
|
|
20241125,102500,73263627,1181,1178,1181,1178,2845
|
|
20241125,102400,69907082,1177,1177,1177,1177,0
|
|
20241125,102300,69907082,1177,1177,1177,1177,11
|
|
20241125,102200,69894135,1175,1175,1175,1175,0
|
|
20241125,102100,69894135,1175,1178,1178,1175,160
|
|
20241125,102000,69705798,1178,1178,1178,1178,0
|
|
20241125,101900,69705798,1178,1178,1178,1178,0
|
|
20241125,101800,69705798,1178,1178,1178,1178,1
|
|
20241125,101700,69704620,1180,1180,1180,1179,2500
|
|
20241125,101600,66754868,1178,1178,1178,1178,0
|
|
20241125,101500,66754868,1178,1178,1178,1178,0
|
|
20241125,101400,66754868,1178,1179,1179,1178,354
|
|
20241125,101300,66337767,1179,1180,1180,1179,53
|
|
20241125,101200,66275228,1179,1179,1179,1179,51
|
|
20241125,101100,66215099,1180,1180,1180,1180,0
|
|
20241125,101000,66215099,1180,1175,1180,1175,2478
|
|
20241125,100900,63294326,1179,1178,1179,1178,17
|
|
20241125,100800,63274285,1178,1178,1178,1178,0
|
|
20241125,100700,63274285,1178,1178,1178,1178,2
|
|
20241125,100600,63271929,1178,1178,1178,1178,3
|
|
20241125,100500,63268395,1179,1176,1179,1176,247
|
|
20241125,100400,62977915,1176,1176,1176,1175,516
|
|
20241125,100300,62371100,1175,1175,1175,1175,50
|
|
20241125,100200,62312350,1175,1175,1175,1175,0
|
|
20241125,100100,62312350,1175,1175,1175,1175,0
|
|
20241125,100000,62312350,1175,1175,1175,1175,373
|
|
20241125,095900,61874075,1175,1175,1175,1175,0
|
|
20241125,095800,61874075,1175,1175,1175,1175,0
|
|
20241125,095700,61874075,1175,1176,1176,1175,1893
|
|
20241125,095600,59649662,1176,1176,1176,1176,21
|
|
20241125,095500,59624966,1178,1178,1178,1178,2
|
|
20241125,095400,59622610,1179,1179,1179,1179,0
|
|
20241125,095300,59622610,1179,1179,1179,1179,0
|
|
20241125,095200,59622610,1179,1177,1179,1176,800
|
|
20241125,095100,58679938,1178,1176,1178,1176,494
|
|
20241125,095000,58098074,1176,1176,1176,1176,258
|
|
20241125,094900,57794666,1177,1177,1177,1177,6
|
|
20241125,094800,57787604,1177,1177,1177,1177,5
|
|
20241125,094700,57781719,1177,1176,1177,1176,244
|
|
20241125,094600,57494773,1178,1178,1178,1178,3
|
|
20241125,094500,57491239,1176,1176,1176,1176,265
|
|
20241125,094400,57179599,1179,1178,1179,1178,265
|
|
20241125,094300,56867277,1175,1178,1179,1175,1655
|
|
20241125,094200,54918723,1178,1178,1178,1178,4
|
|
20241125,094100,54914011,1178,1179,1179,1178,5
|
|
20241125,094000,54908119,1178,1176,1178,1176,584
|
|
20241125,093900,54221125,1177,1177,1177,1177,0
|
|
20241125,093800,54221125,1177,1176,1177,1175,813
|
|
20241125,093700,53265706,1177,1177,1177,1177,103
|
|
20241125,093600,53144475,1179,1179,1180,1179,701
|
|
20241125,093500,52317796,1181,1181,1181,1181,0
|
|
20241125,093400,52317796,1181,1178,1181,1176,279
|
|
20241125,093300,51989429,1176,1176,1176,1176,299
|
|
20241125,093200,51637805,1176,1182,1182,1175,2164
|
|
20241125,093100,49095033,1178,1178,1178,1178,0
|
|
20241125,093000,49095033,1178,1176,1178,1176,963
|
|
20241125,092900,47962513,1178,1179,1179,1178,8515
|
|
20241125,092800,37923343,1179,1178,1179,1178,2126
|
|
20241125,092700,35417397,1180,1178,1182,1178,3315
|
|
20241125,092600,31506704,1178,1177,1178,1177,302
|
|
20241125,092500,31151134,1177,1176,1177,1176,101
|
|
20241125,092400,31032258,1178,1178,1178,1178,0
|
|
20241125,092300,31032258,1178,1177,1178,1177,248
|
|
20241125,092200,30740358,1171,1170,1178,1170,4078
|
|
20241125,092100,25953105,1170,1171,1173,1170,2812
|
|
20241125,092000,22657990,1170,1171,1172,1170,1139
|
|
20241125,091900,21324211,1171,1171,1171,1171,322
|
|
20241125,091800,20947149,1172,1172,1172,1172,301
|
|
20241125,091700,20594377,1171,1171,1171,1171,14
|
|
20241125,091600,20577983,1172,1171,1172,1171,431
|
|
20241125,091500,20072855,1172,1170,1172,1170,885
|
|
20241125,091400,19036444,1171,1169,1171,1169,1401
|
|
20241125,091300,17396771,1169,1167,1169,1167,1013
|
|
20241125,091200,16213079,1168,1166,1168,1166,3201
|
|
20241125,091100,12477397,1167,1166,1167,1166,2510
|
|
20241125,091000,9550526,1166,1164,1166,1164,3691
|
|
20241125,090900,5253010,1165,1162,1165,1162,97
|
|
20241125,090800,5140144,1162,1162,1163,1162,62
|
|
20241125,090700,5068044,1162,1158,1162,1158,505
|
|
20241125,090600,4483234,1158,1158,1158,1158,600
|
|
20241125,090500,3788434,1162,1158,1162,1158,1695
|
|
20241125,090400,1823327,1159,1159,1159,1159,0
|
|
20241125,090300,1823327,1159,1159,1159,1159,0
|
|
20241125,090200,1823327,1159,1159,1159,1159,0
|
|
20241125,090100,1823327,1159,1159,1159,1159,0
|
|
20241125,090000,1823327,1159,1156,1159,1156,1577
|