595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185200,122901212,1206,1206,1206,1206,2043
|
|
20241126,185100,122901212,1206,1206,1206,1206,0
|
|
20241126,185000,122901212,1206,1206,1206,1206,0
|
|
20241126,184900,122901212,1206,1206,1206,1206,0
|
|
20241126,184800,122901212,1206,1206,1206,1206,0
|
|
20241126,184700,122901212,1206,1206,1206,1206,0
|
|
20241126,184600,122901212,1206,1206,1206,1206,0
|
|
20241126,184500,122901212,1206,1206,1206,1206,0
|
|
20241126,184400,122901212,1206,1206,1206,1206,0
|
|
20241126,184300,122901212,1206,1206,1206,1206,0
|
|
20241126,184200,122901212,1206,1206,1206,1206,0
|
|
20241126,184100,122901212,1206,1206,1206,1206,0
|
|
20241126,184000,122901212,1206,1206,1206,1206,0
|
|
20241126,183900,122901212,1206,1206,1206,1206,0
|
|
20241126,183800,122901212,1206,1206,1206,1206,0
|
|
20241126,183700,122901212,1206,1206,1206,1206,0
|
|
20241126,183600,122901212,1206,1206,1206,1206,0
|
|
20241126,183500,122901212,1206,1206,1206,1206,0
|
|
20241126,183400,122901212,1206,1206,1206,1206,0
|
|
20241126,183300,122901212,1206,1206,1206,1206,0
|
|
20241126,183200,122901212,1206,1206,1206,1206,0
|
|
20241126,183100,122901212,1206,1206,1206,1206,0
|
|
20241126,183000,122901212,1206,1206,1206,1206,0
|
|
20241126,182900,122901212,1206,1206,1206,1206,0
|
|
20241126,182800,122901212,1206,1206,1206,1206,0
|
|
20241126,182700,122901212,1206,1206,1206,1206,0
|
|
20241126,182600,122901212,1206,1206,1206,1206,0
|
|
20241126,182500,122901212,1206,1206,1206,1206,0
|
|
20241126,182400,122901212,1206,1206,1206,1206,0
|
|
20241126,182300,122901212,1206,1206,1206,1206,0
|
|
20241126,182200,122901212,1206,1206,1206,1206,2043
|
|
20241126,182100,122901212,1206,1206,1206,1206,0
|
|
20241126,182000,122901212,1206,1206,1206,1206,0
|
|
20241126,181900,122901212,1206,1206,1206,1206,0
|
|
20241126,181800,122901212,1206,1206,1206,1206,0
|
|
20241126,181700,122901212,1206,1206,1206,1206,0
|
|
20241126,181600,122901212,1206,1206,1206,1206,0
|
|
20241126,181500,122901212,1206,1206,1206,1206,0
|
|
20241126,181400,122901212,1206,1206,1206,1206,0
|
|
20241126,181300,122901212,1206,1206,1206,1206,0
|
|
20241126,181200,122901212,1206,1206,1206,1206,0
|
|
20241126,181100,122901212,1206,1206,1206,1206,0
|
|
20241126,181000,122901212,1206,1206,1206,1206,0
|
|
20241126,180900,122901212,1206,1206,1206,1206,0
|
|
20241126,180800,122901212,1206,1206,1206,1206,0
|
|
20241126,180700,122901212,1206,1206,1206,1206,0
|
|
20241126,180600,122901212,1206,1206,1206,1206,0
|
|
20241126,180500,122901212,1206,1206,1206,1206,0
|
|
20241126,180400,122901212,1206,1206,1206,1206,0
|
|
20241126,180300,122901212,1206,1206,1206,1206,0
|
|
20241126,180200,122901212,1206,1206,1206,1206,0
|
|
20241126,180100,122901212,1206,1206,1206,1206,0
|
|
20241126,180000,122901212,1206,1206,1206,1206,0
|
|
20241126,175900,122901212,1206,1206,1206,1206,0
|
|
20241126,175800,122901212,1206,1206,1206,1206,0
|
|
20241126,175700,122901212,1206,1206,1206,1206,0
|
|
20241126,175600,122901212,1206,1206,1206,1206,0
|
|
20241126,175500,122901212,1206,1206,1206,1206,0
|
|
20241126,175400,122901212,1206,1206,1206,1206,0
|
|
20241126,175300,122901212,1206,1206,1206,1206,0
|
|
20241126,175200,122901212,1206,1206,1206,1206,2043
|
|
20241126,175100,122901212,1206,1206,1206,1206,0
|
|
20241126,175000,122901212,1206,1206,1206,1206,0
|
|
20241126,174900,122901212,1206,1206,1206,1206,0
|
|
20241126,174800,122901212,1206,1206,1206,1206,0
|
|
20241126,174700,122901212,1206,1206,1206,1206,0
|
|
20241126,174600,122901212,1206,1206,1206,1206,0
|
|
20241126,174500,122901212,1206,1206,1206,1206,0
|
|
20241126,174400,122901212,1206,1206,1206,1206,0
|
|
20241126,174300,122901212,1206,1206,1206,1206,0
|
|
20241126,174200,122901212,1206,1206,1206,1206,0
|
|
20241126,174100,122901212,1206,1206,1206,1206,0
|
|
20241126,174000,122901212,1206,1206,1206,1206,0
|
|
20241126,173900,122901212,1206,1206,1206,1206,0
|
|
20241126,173800,122901212,1206,1206,1206,1206,0
|
|
20241126,173700,122901212,1206,1206,1206,1206,0
|
|
20241126,173600,122901212,1206,1206,1206,1206,0
|
|
20241126,173500,122901212,1206,1206,1206,1206,0
|
|
20241126,173400,122901212,1206,1206,1206,1206,0
|
|
20241126,173300,122901212,1206,1206,1206,1206,0
|
|
20241126,173200,122901212,1206,1206,1206,1206,0
|
|
20241126,173100,122901212,1206,1206,1206,1206,0
|
|
20241126,173000,122901212,1206,1206,1206,1206,0
|
|
20241126,172900,122901212,1206,1206,1206,1206,0
|
|
20241126,172800,122901212,1206,1206,1206,1206,0
|
|
20241126,172700,122901212,1206,1206,1206,1206,0
|
|
20241126,172600,122901212,1206,1206,1206,1206,0
|
|
20241126,172500,122901212,1206,1206,1206,1206,0
|
|
20241126,172400,122901212,1206,1206,1206,1206,0
|
|
20241126,172300,122901212,1206,1206,1206,1206,0
|
|
20241126,172200,122901212,1206,1206,1206,1206,2043
|
|
20241126,172100,122901212,1206,1206,1206,1206,0
|
|
20241126,172000,122901212,1206,1206,1206,1206,0
|
|
20241126,171900,122901212,1206,1206,1206,1206,0
|
|
20241126,171800,122901212,1206,1206,1206,1206,0
|
|
20241126,171700,122901212,1206,1206,1206,1206,0
|
|
20241126,171600,122901212,1206,1206,1206,1206,0
|
|
20241126,171500,122901212,1206,1206,1206,1206,0
|
|
20241126,171400,122901212,1206,1206,1206,1206,0
|
|
20241126,171300,122901212,1206,1206,1206,1206,0
|
|
20241126,171200,122901212,1206,1206,1206,1206,0
|
|
20241126,171100,122901212,1206,1206,1206,1206,0
|
|
20241126,171000,122901212,1206,1206,1206,1206,0
|
|
20241126,170900,122901212,1206,1206,1206,1206,0
|
|
20241126,170800,122901212,1206,1206,1206,1206,0
|
|
20241126,170700,122901212,1206,1206,1206,1206,0
|
|
20241126,170600,122901212,1206,1206,1206,1206,0
|
|
20241126,170500,122901212,1206,1206,1206,1206,0
|
|
20241126,170400,122901212,1206,1206,1206,1206,0
|
|
20241126,170300,122901212,1206,1206,1206,1206,0
|
|
20241126,170200,122901212,1206,1206,1206,1206,0
|
|
20241126,170100,122901212,1206,1206,1206,1206,0
|
|
20241126,170000,122901212,1206,1206,1206,1206,0
|
|
20241126,165900,122901212,1206,1206,1206,1206,0
|
|
20241126,165800,122901212,1206,1206,1206,1206,0
|
|
20241126,165700,122901212,1206,1206,1206,1206,0
|
|
20241126,165600,122901212,1206,1206,1206,1206,0
|
|
20241126,165500,122901212,1206,1206,1206,1206,0
|
|
20241126,165400,122901212,1206,1206,1206,1206,0
|
|
20241126,165300,122901212,1206,1206,1206,1206,0
|
|
20241126,165200,122901212,1206,1206,1206,1206,2043
|
|
20241126,165100,122901212,1206,1206,1206,1206,0
|
|
20241126,165000,122901212,1206,1206,1206,1206,0
|
|
20241126,164900,122901212,1206,1206,1206,1206,0
|
|
20241126,164800,122901212,1206,1206,1206,1206,0
|
|
20241126,164700,122901212,1206,1206,1206,1206,0
|
|
20241126,164600,122901212,1206,1206,1206,1206,0
|
|
20241126,164500,122901212,1206,1206,1206,1206,0
|
|
20241126,164400,122901212,1206,1206,1206,1206,0
|
|
20241126,164300,122901212,1206,1206,1206,1206,0
|
|
20241126,164200,122901212,1206,1206,1206,1206,0
|
|
20241126,164100,122901212,1206,1206,1206,1206,0
|
|
20241126,164000,122901212,1206,1206,1206,1206,0
|
|
20241126,163900,122901212,1206,1206,1206,1206,0
|
|
20241126,163800,122901212,1206,1206,1206,1206,0
|
|
20241126,163700,122901212,1206,1206,1206,1206,0
|
|
20241126,163600,122901212,1206,1206,1206,1206,0
|
|
20241126,163500,122901212,1206,1206,1206,1206,0
|
|
20241126,163400,122901212,1206,1206,1206,1206,0
|
|
20241126,163300,122901212,1206,1206,1206,1206,0
|
|
20241126,163200,122901212,1206,1206,1206,1206,0
|
|
20241126,163100,122901212,1206,1206,1206,1206,0
|
|
20241126,163000,122901212,1206,1206,1206,1206,0
|
|
20241126,162900,122901212,1206,1206,1206,1206,0
|
|
20241126,162800,122901212,1206,1206,1206,1206,0
|
|
20241126,162700,122901212,1206,1206,1206,1206,0
|
|
20241126,162600,122901212,1206,1206,1206,1206,0
|
|
20241126,162500,122901212,1206,1206,1206,1206,0
|
|
20241126,162400,122901212,1206,1206,1206,1206,0
|
|
20241126,162300,122901212,1206,1206,1206,1206,0
|
|
20241126,162200,122901212,1206,1206,1206,1206,2043
|
|
20241126,162100,122901212,1206,1206,1206,1206,0
|
|
20241126,162000,122901212,1206,1206,1206,1206,0
|
|
20241126,161900,122901212,1206,1206,1206,1206,0
|
|
20241126,161800,122901212,1206,1206,1206,1206,0
|
|
20241126,161700,122901212,1206,1206,1206,1206,0
|
|
20241126,161600,122901212,1206,1206,1206,1206,0
|
|
20241126,161500,122901212,1206,1206,1206,1206,0
|
|
20241126,161400,122901212,1206,1206,1206,1206,0
|
|
20241126,161300,122901212,1206,1206,1206,1206,0
|
|
20241126,161200,122901212,1206,1206,1206,1206,0
|
|
20241126,161100,122901212,1206,1206,1206,1206,0
|
|
20241126,161000,122901212,1206,1206,1206,1206,0
|
|
20241126,160900,122901212,1206,1206,1206,1206,0
|
|
20241126,160800,122901212,1206,1206,1206,1206,0
|
|
20241126,160700,122901212,1206,1206,1206,1206,0
|
|
20241126,160600,122901212,1206,1206,1206,1206,0
|
|
20241126,160500,122901212,1206,1206,1206,1206,0
|
|
20241126,160400,122901212,1206,1206,1206,1206,0
|
|
20241126,160300,122901212,1206,1206,1206,1206,0
|
|
20241126,160200,122901212,1206,1206,1206,1206,0
|
|
20241126,160100,122901212,1206,1206,1206,1206,0
|
|
20241126,160000,122901212,1206,1206,1206,1206,0
|
|
20241126,155900,122901212,1206,1206,1206,1206,0
|
|
20241126,155800,122901212,1206,1206,1206,1206,0
|
|
20241126,155700,122901212,1206,1206,1206,1206,0
|
|
20241126,155600,122901212,1206,1206,1206,1206,0
|
|
20241126,155500,122901212,1206,1206,1206,1206,0
|
|
20241126,155400,122901212,1206,1206,1206,1206,0
|
|
20241126,155300,122901212,1206,1206,1206,1206,0
|
|
20241126,155200,122901212,1206,1206,1206,1206,2043
|
|
20241126,155100,122901212,1206,1206,1206,1206,0
|
|
20241126,155000,122901212,1206,1206,1206,1206,0
|
|
20241126,154900,122901212,1206,1206,1206,1206,0
|
|
20241126,154800,122901212,1206,1206,1206,1206,0
|
|
20241126,154700,122901212,1206,1206,1206,1206,0
|
|
20241126,154600,122901212,1206,1206,1206,1206,0
|
|
20241126,154500,122901212,1206,1206,1206,1206,0
|
|
20241126,154400,122901212,1206,1206,1206,1206,0
|
|
20241126,154300,122901212,1206,1206,1206,1206,0
|
|
20241126,154200,122901212,1206,1206,1206,1206,0
|
|
20241126,154100,122901212,1206,1206,1206,1206,0
|
|
20241126,154000,122901212,1206,1206,1206,1206,0
|
|
20241126,153900,122901212,1206,1206,1206,1206,0
|
|
20241126,153800,122901212,1206,1206,1206,1206,0
|
|
20241126,153700,122901212,1206,1206,1206,1206,0
|
|
20241126,153600,122901212,1206,1206,1206,1206,0
|
|
20241126,153500,122901212,1206,1206,1206,1206,0
|
|
20241126,153400,122901212,1206,1206,1206,1206,0
|
|
20241126,153300,122901212,1206,1206,1206,1206,0
|
|
20241126,153200,122901212,1206,1206,1206,1206,0
|
|
20241126,153100,122901212,1206,1206,1206,1206,0
|
|
20241126,153000,122901212,1206,1206,1206,1206,2043
|
|
20241126,152900,120437354,1205,1205,1205,1205,0
|
|
20241126,152800,120437354,1205,1205,1205,1205,0
|
|
20241126,152700,120437354,1205,1205,1205,1205,0
|
|
20241126,152600,120437354,1205,1205,1205,1205,0
|
|
20241126,152500,120437354,1205,1205,1205,1205,0
|
|
20241126,152400,120437354,1205,1205,1205,1205,0
|
|
20241126,152300,120437354,1205,1205,1205,1205,0
|
|
20241126,152200,120437354,1205,1205,1205,1205,0
|
|
20241126,152100,120437354,1205,1205,1205,1205,0
|
|
20241126,152000,120437354,1205,1205,1205,1205,0
|
|
20241126,151900,120437354,1205,1206,1206,1205,3
|
|
20241126,151800,120433737,1205,1204,1205,1204,482
|
|
20241126,151700,119852928,1205,1204,1205,1204,188
|
|
20241126,151600,119626389,1205,1204,1205,1203,422
|
|
20241126,151500,119118156,1203,1203,1203,1202,204
|
|
20241126,151400,118872845,1202,1197,1203,1197,8748
|
|
20241126,151300,108373774,1200,1200,1200,1200,0
|
|
20241126,151200,108373774,1200,1198,1200,1198,2500
|
|
20241126,151100,105375027,1196,1196,1196,1196,20
|
|
20241126,151000,105351107,1199,1198,1199,1196,505
|
|
20241126,150900,104746617,1198,1198,1198,1198,30
|
|
20241126,150800,104710677,1196,1198,1199,1196,896
|
|
20241126,150700,103637321,1197,1197,1197,1197,2
|
|
20241126,150600,103634927,1196,1196,1196,1196,503
|
|
20241126,150500,103033339,1198,1197,1198,1197,2290
|
|
20241126,150400,100289920,1197,1195,1197,1195,811
|
|
20241126,150300,99319427,1195,1195,1196,1195,12
|
|
20241126,150200,99305077,1197,1197,1197,1197,0
|
|
20241126,150100,99305077,1197,1196,1197,1196,2020
|
|
20241126,150000,96887780,1195,1195,1195,1195,127
|
|
20241126,145900,96736015,1196,1193,1196,1193,4308
|
|
20241126,145800,91585872,1194,1194,1194,1194,1
|
|
20241126,145700,91584678,1193,1193,1193,1193,14
|
|
20241126,145600,91567976,1193,1193,1193,1193,0
|
|
20241126,145500,91567976,1193,1193,1193,1193,137
|
|
20241126,145400,91404535,1194,1194,1194,1194,1
|
|
20241126,145300,91403341,1189,1189,1189,1189,0
|
|
20241126,145200,91403341,1189,1193,1193,1189,500
|
|
20241126,145100,90808745,1193,1193,1193,1193,0
|
|
20241126,145000,90808745,1193,1193,1193,1193,0
|
|
20241126,144900,90808745,1193,1193,1193,1193,0
|
|
20241126,144800,90808745,1193,1193,1193,1193,1
|
|
20241126,144700,90807552,1193,1193,1193,1193,0
|
|
20241126,144600,90807552,1193,1193,1193,1193,1
|
|
20241126,144500,90806359,1194,1194,1194,1194,0
|
|
20241126,144400,90806359,1194,1194,1194,1194,0
|
|
20241126,144300,90806359,1194,1194,1194,1194,2
|
|
20241126,144200,90803971,1192,1192,1192,1192,0
|
|
20241126,144100,90803971,1192,1192,1192,1192,0
|
|
20241126,144000,90803971,1192,1191,1192,1191,119
|
|
20241126,143900,90662241,1194,1194,1194,1194,0
|
|
20241126,143800,90662241,1194,1194,1194,1194,0
|
|
20241126,143700,90662241,1194,1192,1194,1192,3263
|
|
20241126,143600,86768466,1191,1191,1191,1191,0
|
|
20241126,143500,86768466,1191,1190,1191,1190,686
|
|
20241126,143400,85951526,1189,1189,1189,1189,0
|
|
20241126,143300,85951526,1189,1189,1189,1189,0
|
|
20241126,143200,85951526,1189,1189,1189,1189,0
|
|
20241126,143100,85951526,1189,1189,1189,1189,0
|
|
20241126,143000,85951526,1189,1189,1189,1189,0
|
|
20241126,142900,85951526,1189,1189,1189,1189,0
|
|
20241126,142800,85951526,1189,1189,1189,1189,120
|
|
20241126,142700,85808846,1190,1190,1190,1190,0
|
|
20241126,142600,85808846,1190,1190,1190,1190,0
|
|
20241126,142500,85808846,1190,1188,1190,1187,588
|
|
20241126,142400,85110884,1189,1189,1189,1189,0
|
|
20241126,142300,85110884,1189,1189,1189,1189,29
|
|
20241126,142200,85076403,1188,1188,1188,1188,0
|
|
20241126,142100,85076403,1188,1188,1188,1188,1024
|
|
20241126,142000,83859891,1189,1189,1189,1189,595
|
|
20241126,141900,83152436,1188,1188,1188,1188,0
|
|
20241126,141800,83152436,1188,1188,1188,1188,0
|
|
20241126,141700,83152436,1188,1188,1188,1188,0
|
|
20241126,141600,83152436,1188,1188,1188,1188,0
|
|
20241126,141500,83152436,1188,1189,1189,1188,36
|
|
20241126,141400,83109633,1189,1189,1189,1189,0
|
|
20241126,141300,83109633,1189,1189,1189,1189,0
|
|
20241126,141200,83109633,1189,1189,1189,1189,0
|
|
20241126,141100,83109633,1189,1189,1189,1189,0
|
|
20241126,141000,83109633,1189,1189,1189,1189,0
|
|
20241126,140900,83109633,1189,1189,1189,1189,0
|
|
20241126,140800,83109633,1189,1189,1189,1189,0
|
|
20241126,140700,83109633,1189,1189,1189,1189,0
|
|
20241126,140600,83109633,1189,1189,1189,1189,0
|
|
20241126,140500,83109633,1189,1189,1190,1189,387
|
|
20241126,140400,82649326,1188,1188,1188,1188,129
|
|
20241126,140300,82496074,1189,1189,1189,1189,0
|
|
20241126,140200,82496074,1189,1189,1189,1189,1
|
|
20241126,140100,82494885,1188,1188,1188,1188,2
|
|
20241126,140000,82492509,1189,1189,1189,1189,0
|
|
20241126,135900,82492509,1189,1189,1189,1189,0
|
|
20241126,135800,82492509,1189,1189,1189,1189,7
|
|
20241126,135700,82484186,1189,1189,1189,1189,0
|
|
20241126,135600,82484186,1189,1189,1189,1189,0
|
|
20241126,135500,82484186,1189,1189,1189,1189,7
|
|
20241126,135400,82475863,1189,1189,1189,1189,0
|
|
20241126,135300,82475863,1189,1188,1189,1188,177
|
|
20241126,135200,82265536,1188,1188,1188,1188,1
|
|
20241126,135100,82264348,1191,1189,1191,1189,107
|
|
20241126,135000,82137111,1191,1191,1191,1191,0
|
|
20241126,134900,82137111,1191,1191,1191,1191,6
|
|
20241126,134800,82129965,1190,1190,1190,1190,1944
|
|
20241126,134700,79816605,1191,1191,1191,1191,7
|
|
20241126,134600,79808268,1192,1192,1192,1192,0
|
|
20241126,134500,79808268,1192,1192,1192,1192,6
|
|
20241126,134400,79801116,1192,1192,1192,1192,0
|
|
20241126,134300,79801116,1192,1192,1192,1192,0
|
|
20241126,134200,79801116,1192,1192,1192,1192,7
|
|
20241126,134100,79792772,1190,1190,1190,1190,0
|
|
20241126,134000,79792772,1190,1192,1192,1190,741
|
|
20241126,133900,78910970,1192,1192,1192,1192,0
|
|
20241126,133800,78910970,1192,1192,1192,1192,7
|
|
20241126,133700,78902626,1190,1191,1191,1190,143
|
|
20241126,133600,78732399,1192,1192,1192,1192,7
|
|
20241126,133500,78724055,1191,1191,1191,1191,500
|
|
20241126,133400,78128555,1192,1192,1192,1191,166
|
|
20241126,133300,77930802,1193,1193,1193,1193,0
|
|
20241126,133200,77930802,1193,1193,1193,1193,36
|
|
20241126,133100,77887854,1191,1191,1191,1191,0
|
|
20241126,133000,77887854,1191,1191,1191,1191,0
|
|
20241126,132900,77887854,1191,1191,1191,1191,0
|
|
20241126,132800,77887854,1191,1191,1191,1191,0
|
|
20241126,132700,77887854,1191,1191,1191,1191,0
|
|
20241126,132600,77887854,1191,1191,1191,1191,0
|
|
20241126,132500,77887854,1191,1191,1191,1191,0
|
|
20241126,132400,77887854,1191,1191,1191,1191,0
|
|
20241126,132300,77887854,1191,1193,1193,1191,1080
|
|
20241126,132200,76600276,1194,1194,1194,1194,0
|
|
20241126,132100,76600276,1194,1194,1194,1194,106
|
|
20241126,132000,76473712,1193,1193,1193,1193,594
|
|
20241126,131900,75765070,1194,1194,1194,1194,7
|
|
20241126,131800,75756712,1194,1194,1194,1194,0
|
|
20241126,131700,75756712,1194,1194,1194,1194,6
|
|
20241126,131600,75749548,1194,1194,1194,1194,0
|
|
20241126,131500,75749548,1194,1194,1194,1194,0
|
|
20241126,131400,75749548,1194,1194,1194,1194,7
|
|
20241126,131300,75741190,1194,1194,1194,1194,0
|
|
20241126,131200,75741190,1194,1193,1194,1193,130
|
|
20241126,131100,75586093,1194,1194,1194,1194,80
|
|
20241126,131000,75490573,1194,1194,1194,1194,6
|
|
20241126,130900,75483409,1194,1194,1194,1194,0
|
|
20241126,130800,75483409,1194,1194,1194,1194,7
|
|
20241126,130700,75475051,1194,1194,1194,1194,0
|
|
20241126,130600,75475051,1194,1194,1194,1194,6
|
|
20241126,130500,75467887,1194,1194,1194,1194,0
|
|
20241126,130400,75467887,1194,1194,1194,1194,7
|
|
20241126,130300,75459529,1193,1193,1193,1193,263
|
|
20241126,130200,75145770,1194,1194,1194,1194,0
|
|
20241126,130100,75145770,1194,1194,1194,1194,6
|
|
20241126,130000,75138606,1194,1194,1194,1194,0
|
|
20241126,125900,75138606,1194,1194,1194,1194,7
|
|
20241126,125800,75130248,1194,1194,1194,1194,0
|
|
20241126,125700,75130248,1194,1194,1194,1194,7
|
|
20241126,125600,75121890,1193,1193,1193,1193,100
|
|
20241126,125500,75002590,1194,1193,1194,1193,1561
|
|
20241126,125400,73140310,1194,1194,1194,1194,0
|
|
20241126,125300,73140310,1194,1194,1194,1194,6
|
|
20241126,125200,73133146,1194,1194,1194,1194,0
|
|
20241126,125100,73133146,1194,1194,1194,1194,7
|
|
20241126,125000,73124788,1194,1194,1194,1194,0
|
|
20241126,124900,73124788,1194,1194,1194,1194,7
|
|
20241126,124800,73116430,1192,1192,1192,1192,0
|
|
20241126,124700,73116430,1192,1192,1192,1192,4
|
|
20241126,124600,73111662,1195,1195,1195,1195,6
|
|
20241126,124500,73104492,1195,1192,1195,1192,2
|
|
20241126,124400,73102105,1192,1195,1195,1192,8
|
|
20241126,124300,73092548,1195,1195,1195,1195,10
|
|
20241126,124200,73080598,1195,1195,1195,1195,6
|
|
20241126,124100,73073428,1195,1195,1195,1195,0
|
|
20241126,124000,73073428,1195,1195,1195,1195,7
|
|
20241126,123900,73065063,1195,1195,1195,1195,0
|
|
20241126,123800,73065063,1195,1195,1195,1195,6
|
|
20241126,123700,73057893,1195,1195,1195,1195,0
|
|
20241126,123600,73057893,1195,1195,1195,1195,7
|
|
20241126,123500,73049528,1195,1195,1195,1195,0
|
|
20241126,123400,73049528,1195,1195,1195,1195,0
|
|
20241126,123300,73049528,1195,1195,1195,1195,6
|
|
20241126,123200,73042358,1196,1196,1196,1196,0
|
|
20241126,123100,73042358,1196,1195,1196,1195,7
|
|
20241126,123000,73033987,1197,1197,1197,1197,0
|
|
20241126,122900,73033987,1197,1196,1197,1196,6
|
|
20241126,122800,73026806,1197,1197,1197,1197,0
|
|
20241126,122700,73026806,1197,1196,1197,1196,7
|
|
20241126,122600,73018428,1197,1197,1197,1197,0
|
|
20241126,122500,73018428,1197,1197,1197,1197,7
|
|
20241126,122400,73010049,1197,1197,1197,1197,0
|
|
20241126,122300,73010049,1197,1196,1197,1196,106
|
|
20241126,122200,72883170,1196,1196,1196,1196,0
|
|
20241126,122100,72883170,1196,1196,1196,1196,0
|
|
20241126,122000,72883170,1196,1196,1196,1196,7
|
|
20241126,121900,72874798,1199,1199,1199,1199,3
|
|
20241126,121800,72871201,1199,1189,1199,1188,10859
|
|
20241126,121700,59866088,1187,1187,1187,1187,0
|
|
20241126,121600,59866088,1187,1187,1187,1187,0
|
|
20241126,121500,59866088,1187,1187,1187,1187,0
|
|
20241126,121400,59866088,1187,1187,1187,1187,0
|
|
20241126,121300,59866088,1187,1187,1187,1187,0
|
|
20241126,121200,59866088,1187,1187,1187,1187,0
|
|
20241126,121100,59866088,1187,1187,1187,1187,0
|
|
20241126,121000,59866088,1187,1187,1187,1187,0
|
|
20241126,120900,59866088,1187,1187,1187,1187,0
|
|
20241126,120800,59866088,1187,1187,1187,1187,0
|
|
20241126,120700,59866088,1187,1187,1187,1187,0
|
|
20241126,120600,59866088,1187,1187,1187,1187,0
|
|
20241126,120500,59866088,1187,1187,1187,1187,0
|
|
20241126,120400,59866088,1187,1187,1187,1187,125
|
|
20241126,120300,59717713,1186,1186,1186,1186,0
|
|
20241126,120200,59717713,1186,1190,1190,1186,2000
|
|
20241126,120100,57341482,1189,1190,1190,1189,1500
|
|
20241126,120000,55557186,1190,1190,1190,1190,85
|
|
20241126,115900,55456036,1190,1192,1192,1190,472
|
|
20241126,115800,54894155,1191,1191,1191,1191,0
|
|
20241126,115700,54894155,1191,1191,1191,1191,0
|
|
20241126,115600,54894155,1191,1191,1191,1191,0
|
|
20241126,115500,54894155,1191,1191,1191,1191,0
|
|
20241126,115400,54894155,1191,1191,1191,1191,0
|
|
20241126,115300,54894155,1191,1191,1191,1191,0
|
|
20241126,115200,54894155,1191,1191,1191,1191,0
|
|
20241126,115100,54894155,1191,1191,1191,1191,0
|
|
20241126,115000,54894155,1191,1191,1191,1191,0
|
|
20241126,114900,54894155,1191,1191,1191,1191,0
|
|
20241126,114800,54894155,1191,1191,1191,1191,0
|
|
20241126,114700,54894155,1191,1191,1191,1191,0
|
|
20241126,114600,54894155,1191,1191,1191,1191,0
|
|
20241126,114500,54894155,1191,1191,1191,1191,0
|
|
20241126,114400,54894155,1191,1191,1191,1191,0
|
|
20241126,114300,54894155,1191,1191,1191,1191,0
|
|
20241126,114200,54894155,1191,1191,1191,1191,0
|
|
20241126,114100,54894155,1191,1191,1191,1191,126
|
|
20241126,114000,54744089,1194,1194,1194,1194,0
|
|
20241126,113900,54744089,1194,1194,1194,1194,7
|
|
20241126,113800,54735731,1194,1194,1194,1194,56
|
|
20241126,113700,54668867,1194,1194,1194,1194,72
|
|
20241126,113600,54582899,1194,1194,1194,1194,0
|
|
20241126,113500,54582899,1194,1194,1194,1194,6
|
|
20241126,113400,54575735,1194,1195,1195,1194,274
|
|
20241126,113300,54248505,1195,1195,1196,1195,945
|
|
20241126,113200,53119221,1197,1197,1197,1197,0
|
|
20241126,113100,53119221,1197,1197,1197,1197,6
|
|
20241126,113000,53112039,1197,1197,1197,1197,0
|
|
20241126,112900,53112039,1197,1197,1197,1197,7
|
|
20241126,112800,53103660,1197,1197,1197,1197,0
|
|
20241126,112700,53103660,1197,1197,1197,1197,6
|
|
20241126,112600,53096478,1197,1197,1197,1197,311
|
|
20241126,112500,52724211,1197,1197,1197,1197,0
|
|
20241126,112400,52724211,1197,1197,1197,1197,7
|
|
20241126,112300,52715832,1196,1196,1196,1196,0
|
|
20241126,112200,52715832,1196,1196,1196,1196,1324
|
|
20241126,112100,51132328,1196,1196,1196,1196,0
|
|
20241126,112000,51132328,1196,1196,1196,1196,7
|
|
20241126,111900,51123956,1196,1196,1196,1196,0
|
|
20241126,111800,51123956,1196,1195,1196,1195,1106
|
|
20241126,111700,49802180,1195,1195,1195,1195,822
|
|
20241126,111600,48819890,1194,1194,1194,1194,0
|
|
20241126,111500,48819890,1194,1194,1194,1194,0
|
|
20241126,111400,48819890,1194,1197,1197,1194,8
|
|
20241126,111300,48810317,1197,1197,1197,1197,4
|
|
20241126,111200,48805529,1193,1193,1193,1193,0
|
|
20241126,111100,48805529,1193,1193,1193,1193,0
|
|
20241126,111000,48805529,1193,1193,1193,1193,0
|
|
20241126,110900,48805529,1193,1193,1193,1193,0
|
|
20241126,110800,48805529,1193,1193,1193,1193,1000
|
|
20241126,110700,47612529,1193,1194,1194,1193,1273
|
|
20241126,110600,46092767,1194,1196,1196,1194,77
|
|
20241126,110500,46000765,1195,1195,1195,1195,0
|
|
20241126,110400,46000765,1195,1195,1195,1195,2
|
|
20241126,110300,45998375,1198,1197,1198,1197,26
|
|
20241126,110200,45967228,1198,1198,1198,1198,0
|
|
20241126,110100,45967228,1198,1198,1198,1198,7
|
|
20241126,110000,45958842,1199,1199,1199,1199,0
|
|
20241126,105900,45958842,1199,1199,1199,1199,6
|
|
20241126,105800,45951648,1199,1199,1199,1199,0
|
|
20241126,105700,45951648,1199,1199,1199,1199,93
|
|
20241126,105600,45840141,1199,1199,1199,1199,7
|
|
20241126,105500,45831748,1199,1199,1199,1199,221
|
|
20241126,105400,45566769,1193,1193,1193,1193,0
|
|
20241126,105300,45566769,1193,1193,1193,1193,1462
|
|
20241126,105200,43822603,1197,1198,1199,1197,2207
|
|
20241126,105100,41178417,1198,1198,1198,1198,300
|
|
20241126,105000,40819017,1198,1196,1198,1196,828
|
|
20241126,104900,39828597,1193,1193,1193,1193,0
|
|
20241126,104800,39828597,1193,1193,1193,1193,0
|
|
20241126,104700,39828597,1193,1193,1193,1193,0
|
|
20241126,104600,39828597,1193,1193,1193,1193,0
|
|
20241126,104500,39828597,1193,1193,1193,1193,0
|
|
20241126,104400,39828597,1193,1193,1193,1193,293
|
|
20241126,104300,39479048,1191,1191,1191,1191,0
|
|
20241126,104200,39479048,1191,1191,1191,1191,800
|
|
20241126,104100,38526248,1193,1195,1195,1193,626
|
|
20241126,104000,37779201,1193,1193,1193,1193,0
|
|
20241126,103900,37779201,1193,1193,1193,1193,20
|
|
20241126,103800,37755341,1196,1196,1196,1196,0
|
|
20241126,103700,37755341,1196,1196,1196,1196,7
|
|
20241126,103600,37746969,1196,1196,1196,1196,0
|
|
20241126,103500,37746969,1196,1196,1196,1196,6
|
|
20241126,103400,37739793,1196,1196,1196,1196,100
|
|
20241126,103300,37620193,1196,1196,1196,1196,7
|
|
20241126,103200,37611821,1196,1196,1196,1196,0
|
|
20241126,103100,37611821,1196,1196,1196,1196,10
|
|
20241126,103000,37599861,1196,1196,1196,1196,16
|
|
20241126,102900,37580725,1195,1195,1195,1195,0
|
|
20241126,102800,37580725,1195,1195,1195,1195,562
|
|
20241126,102700,36909135,1195,1195,1195,1195,0
|
|
20241126,102600,36909135,1195,1195,1195,1195,7
|
|
20241126,102500,36900770,1195,1195,1195,1195,0
|
|
20241126,102400,36900770,1195,1195,1195,1195,6
|
|
20241126,102300,36893600,1194,1194,1194,1194,0
|
|
20241126,102200,36893600,1194,1194,1194,1194,224
|
|
20241126,102100,36626144,1194,1194,1194,1194,0
|
|
20241126,102000,36626144,1194,1194,1194,1194,6
|
|
20241126,101900,36618980,1193,1193,1193,1193,0
|
|
20241126,101800,36618980,1193,1193,1193,1193,222
|
|
20241126,101700,36354134,1189,1189,1189,1189,0
|
|
20241126,101600,36354134,1189,1189,1189,1189,0
|
|
20241126,101500,36354134,1189,1189,1189,1189,0
|
|
20241126,101400,36354134,1189,1191,1191,1189,60
|
|
20241126,101300,36282780,1190,1190,1190,1190,244
|
|
20241126,101200,35992420,1194,1194,1194,1194,20
|
|
20241126,101100,35968540,1194,1194,1194,1194,6
|
|
20241126,101000,35961376,1194,1194,1194,1194,777
|
|
20241126,100900,35033638,1194,1192,1194,1192,264
|
|
20241126,100800,34718850,1192,1192,1192,1192,0
|
|
20241126,100700,34718850,1192,1192,1192,1192,23
|
|
20241126,100600,34691434,1192,1192,1192,1192,0
|
|
20241126,100500,34691434,1192,1192,1192,1192,7
|
|
20241126,100400,34683090,1194,1194,1194,1194,10
|
|
20241126,100300,34671150,1190,1190,1190,1190,0
|
|
20241126,100200,34671150,1190,1191,1191,1190,620
|
|
20241126,100100,33932845,1191,1191,1191,1191,1
|
|
20241126,100000,33931654,1190,1190,1190,1190,0
|
|
20241126,095900,33931654,1190,1191,1191,1190,812
|
|
20241126,095800,32965274,1194,1194,1194,1194,71
|
|
20241126,095700,32880500,1194,1194,1194,1194,0
|
|
20241126,095600,32880500,1194,1194,1194,1194,126
|
|
20241126,095500,32730056,1194,1192,1194,1192,185
|
|
20241126,095400,32509534,1194,1194,1194,1194,507
|
|
20241126,095300,31904176,1194,1194,1194,1194,0
|
|
20241126,095200,31904176,1194,1194,1194,1194,6
|
|
20241126,095100,31897012,1196,1196,1196,1196,0
|
|
20241126,095000,31897012,1196,1196,1196,1196,3
|
|
20241126,094900,31893424,1186,1186,1186,1186,0
|
|
20241126,094800,31893424,1186,1198,1198,1186,1100
|
|
20241126,094700,30583484,1198,1198,1198,1198,114
|
|
20241126,094600,30446912,1197,1197,1197,1197,0
|
|
20241126,094500,30446912,1197,1198,1198,1197,513
|
|
20241126,094400,29832351,1198,1198,1198,1198,0
|
|
20241126,094300,29832351,1198,1198,1198,1197,2000
|
|
20241126,094200,27436467,1198,1191,1198,1191,1099
|
|
20241126,094100,26125260,1191,1191,1191,1191,7
|
|
20241126,094000,26116923,1188,1188,1188,1188,0
|
|
20241126,093900,26116923,1188,1188,1188,1188,0
|
|
20241126,093800,26116923,1188,1191,1191,1188,178
|
|
20241126,093700,25905456,1191,1191,1191,1191,3
|
|
20241126,093600,25901883,1191,1191,1191,1191,0
|
|
20241126,093500,25901883,1191,1191,1191,1191,2
|
|
20241126,093400,25899501,1188,1188,1188,1188,0
|
|
20241126,093300,25899501,1188,1192,1192,1188,28
|
|
20241126,093200,25866194,1193,1193,1193,1193,100
|
|
20241126,093100,25746894,1193,1193,1193,1193,1
|
|
20241126,093000,25745701,1196,1189,1196,1189,8
|
|
20241126,092900,25736158,1187,1187,1187,1187,349
|
|
20241126,092800,25321895,1187,1187,1187,1187,0
|
|
20241126,092700,25321895,1187,1187,1187,1187,10
|
|
20241126,092600,25310025,1188,1188,1188,1188,0
|
|
20241126,092500,25310025,1188,1188,1188,1188,258
|
|
20241126,092400,25003521,1188,1188,1188,1188,0
|
|
20241126,092300,25003521,1188,1189,1189,1188,391
|
|
20241126,092200,24539003,1200,1200,1200,1200,0
|
|
20241126,092100,24539003,1200,1200,1200,1200,0
|
|
20241126,092000,24539003,1200,1200,1200,1200,0
|
|
20241126,091900,24539003,1200,1200,1200,1200,4
|
|
20241126,091800,24534203,1186,1186,1186,1186,0
|
|
20241126,091700,24534203,1186,1189,1204,1186,1470
|
|
20241126,091600,22775037,1188,1185,1188,1185,1010
|
|
20241126,091500,21575178,1180,1180,1180,1180,0
|
|
20241126,091400,21575178,1180,1180,1180,1180,4
|
|
20241126,091300,21570458,1183,1183,1183,1183,0
|
|
20241126,091200,21570458,1183,1183,1183,1183,1004
|
|
20241126,091100,20382726,1177,1177,1177,1177,500
|
|
20241126,091000,19794226,1177,1177,1177,1177,0
|
|
20241126,090900,19794226,1177,1177,1177,1177,113
|
|
20241126,090800,19661225,1177,1179,1179,1177,4570
|
|
20241126,090700,14281663,1177,1179,1179,1177,540
|
|
20241126,090600,13645489,1179,1180,1180,1179,1960
|
|
20241126,090500,11333717,1183,1183,1183,1183,0
|
|
20241126,090400,11333717,1183,1183,1183,1183,48
|
|
20241126,090300,11276933,1183,1183,1183,1183,10
|
|
20241126,090200,11265103,1178,1178,1178,1178,0
|
|
20241126,090100,11265103,1178,1178,1178,1178,0
|
|
20241126,090000,11265103,1178,1184,1184,1178,9515
|