608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190500,288365895,1143,1143,1143,1143,5052
|
|
20241125,190400,288365895,1143,1143,1143,1143,0
|
|
20241125,190300,288365895,1143,1143,1143,1143,0
|
|
20241125,190200,288365895,1143,1143,1143,1143,0
|
|
20241125,190100,288365895,1143,1143,1143,1143,0
|
|
20241125,190000,288365895,1143,1143,1143,1143,0
|
|
20241125,185900,288365895,1143,1143,1143,1143,0
|
|
20241125,185800,288365895,1143,1143,1143,1143,0
|
|
20241125,185700,288365895,1143,1143,1143,1143,0
|
|
20241125,185600,288365895,1143,1143,1143,1143,0
|
|
20241125,185500,288365895,1143,1143,1143,1143,0
|
|
20241125,185400,288365895,1143,1143,1143,1143,0
|
|
20241125,185300,288365895,1143,1143,1143,1143,0
|
|
20241125,185200,288365895,1143,1143,1143,1143,0
|
|
20241125,185100,288365895,1143,1143,1143,1143,0
|
|
20241125,185000,288365895,1143,1143,1143,1143,0
|
|
20241125,184900,288365895,1143,1143,1143,1143,0
|
|
20241125,184800,288365895,1143,1143,1143,1143,0
|
|
20241125,184700,288365895,1143,1143,1143,1143,0
|
|
20241125,184600,288365895,1143,1143,1143,1143,0
|
|
20241125,184500,288365895,1143,1143,1143,1143,0
|
|
20241125,184400,288365895,1143,1143,1143,1143,0
|
|
20241125,184300,288365895,1143,1143,1143,1143,0
|
|
20241125,184200,288365895,1143,1143,1143,1143,0
|
|
20241125,184100,288365895,1143,1143,1143,1143,0
|
|
20241125,184000,288365895,1143,1143,1143,1143,0
|
|
20241125,183900,288365895,1143,1143,1143,1143,0
|
|
20241125,183800,288365895,1143,1143,1143,1143,0
|
|
20241125,183700,288365895,1143,1143,1143,1143,0
|
|
20241125,183600,288365895,1143,1143,1143,1143,0
|
|
20241125,183500,288365895,1143,1143,1143,1143,5052
|
|
20241125,183400,288365895,1143,1143,1143,1143,0
|
|
20241125,183300,288365895,1143,1143,1143,1143,0
|
|
20241125,183200,288365895,1143,1143,1143,1143,0
|
|
20241125,183100,288365895,1143,1143,1143,1143,0
|
|
20241125,183000,288365895,1143,1143,1143,1143,0
|
|
20241125,182900,288365895,1143,1143,1143,1143,0
|
|
20241125,182800,288365895,1143,1143,1143,1143,0
|
|
20241125,182700,288365895,1143,1143,1143,1143,0
|
|
20241125,182600,288365895,1143,1143,1143,1143,0
|
|
20241125,182500,288365895,1143,1143,1143,1143,0
|
|
20241125,182400,288365895,1143,1143,1143,1143,0
|
|
20241125,182300,288365895,1143,1143,1143,1143,0
|
|
20241125,182200,288365895,1143,1143,1143,1143,0
|
|
20241125,182100,288365895,1143,1143,1143,1143,0
|
|
20241125,182000,288365895,1143,1143,1143,1143,0
|
|
20241125,181900,288365895,1143,1143,1143,1143,0
|
|
20241125,181800,288365895,1143,1143,1143,1143,0
|
|
20241125,181700,288365895,1143,1143,1143,1143,0
|
|
20241125,181600,288365895,1143,1143,1143,1143,0
|
|
20241125,181500,288365895,1143,1143,1143,1143,0
|
|
20241125,181400,288365895,1143,1143,1143,1143,0
|
|
20241125,181300,288365895,1143,1143,1143,1143,0
|
|
20241125,181200,288365895,1143,1143,1143,1143,0
|
|
20241125,181100,288365895,1143,1143,1143,1143,0
|
|
20241125,181000,288365895,1143,1143,1143,1143,0
|
|
20241125,180900,288365895,1143,1143,1143,1143,0
|
|
20241125,180800,288365895,1143,1143,1143,1143,0
|
|
20241125,180700,288365895,1143,1143,1143,1143,0
|
|
20241125,180600,288365895,1143,1143,1143,1143,0
|
|
20241125,180500,288365895,1143,1143,1143,1143,5052
|
|
20241125,180400,288365895,1143,1143,1143,1143,0
|
|
20241125,180300,288365895,1143,1143,1143,1143,0
|
|
20241125,180200,288365895,1143,1143,1143,1143,0
|
|
20241125,180100,288365895,1143,1143,1143,1143,0
|
|
20241125,180000,288365895,1143,1143,1143,1143,0
|
|
20241125,175900,288365895,1143,1143,1143,1143,0
|
|
20241125,175800,288365895,1143,1143,1143,1143,0
|
|
20241125,175700,288365895,1143,1143,1143,1143,0
|
|
20241125,175600,288365895,1143,1143,1143,1143,0
|
|
20241125,175500,288365895,1143,1143,1143,1143,0
|
|
20241125,175400,288365895,1143,1143,1143,1143,0
|
|
20241125,175300,288365895,1143,1143,1143,1143,0
|
|
20241125,175200,288365895,1143,1143,1143,1143,0
|
|
20241125,175100,288365895,1143,1143,1143,1143,0
|
|
20241125,175000,288365895,1143,1143,1143,1143,0
|
|
20241125,174900,288365895,1143,1143,1143,1143,0
|
|
20241125,174800,288365895,1143,1143,1143,1143,0
|
|
20241125,174700,288365895,1143,1143,1143,1143,0
|
|
20241125,174600,288365895,1143,1143,1143,1143,0
|
|
20241125,174500,288365895,1143,1143,1143,1143,0
|
|
20241125,174400,288365895,1143,1143,1143,1143,0
|
|
20241125,174300,288365895,1143,1143,1143,1143,0
|
|
20241125,174200,288365895,1143,1143,1143,1143,0
|
|
20241125,174100,288365895,1143,1143,1143,1143,0
|
|
20241125,174000,288365895,1143,1143,1143,1143,0
|
|
20241125,173900,288365895,1143,1143,1143,1143,0
|
|
20241125,173800,288365895,1143,1143,1143,1143,0
|
|
20241125,173700,288365895,1143,1143,1143,1143,0
|
|
20241125,173600,288365895,1143,1143,1143,1143,0
|
|
20241125,173500,288365895,1143,1143,1143,1143,5052
|
|
20241125,173400,288365895,1143,1143,1143,1143,0
|
|
20241125,173300,288365895,1143,1143,1143,1143,0
|
|
20241125,173200,288365895,1143,1143,1143,1143,0
|
|
20241125,173100,288365895,1143,1143,1143,1143,0
|
|
20241125,173000,288365895,1143,1143,1143,1143,0
|
|
20241125,172900,288365895,1143,1143,1143,1143,0
|
|
20241125,172800,288365895,1143,1143,1143,1143,0
|
|
20241125,172700,288365895,1143,1143,1143,1143,0
|
|
20241125,172600,288365895,1143,1143,1143,1143,0
|
|
20241125,172500,288365895,1143,1143,1143,1143,0
|
|
20241125,172400,288365895,1143,1143,1143,1143,0
|
|
20241125,172300,288365895,1143,1143,1143,1143,0
|
|
20241125,172200,288365895,1143,1143,1143,1143,0
|
|
20241125,172100,288365895,1143,1143,1143,1143,0
|
|
20241125,172000,288365895,1143,1143,1143,1143,0
|
|
20241125,171900,288365895,1143,1143,1143,1143,0
|
|
20241125,171800,288365895,1143,1143,1143,1143,0
|
|
20241125,171700,288365895,1143,1143,1143,1143,0
|
|
20241125,171600,288365895,1143,1143,1143,1143,0
|
|
20241125,171500,288365895,1143,1143,1143,1143,0
|
|
20241125,171400,288365895,1143,1143,1143,1143,0
|
|
20241125,171300,288365895,1143,1143,1143,1143,0
|
|
20241125,171200,288365895,1143,1143,1143,1143,0
|
|
20241125,171100,288365895,1143,1143,1143,1143,0
|
|
20241125,171000,288365895,1143,1143,1143,1143,0
|
|
20241125,170900,288365895,1143,1143,1143,1143,0
|
|
20241125,170800,288365895,1143,1143,1143,1143,0
|
|
20241125,170700,288365895,1143,1143,1143,1143,0
|
|
20241125,170600,288365895,1143,1143,1143,1143,0
|
|
20241125,170500,288365895,1143,1143,1143,1143,5052
|
|
20241125,170400,288365895,1143,1143,1143,1143,0
|
|
20241125,170300,288365895,1143,1143,1143,1143,0
|
|
20241125,170200,288365895,1143,1143,1143,1143,0
|
|
20241125,170100,288365895,1143,1143,1143,1143,0
|
|
20241125,170000,288365895,1143,1143,1143,1143,0
|
|
20241125,165900,288365895,1143,1143,1143,1143,0
|
|
20241125,165800,288365895,1143,1143,1143,1143,0
|
|
20241125,165700,288365895,1143,1143,1143,1143,0
|
|
20241125,165600,288365895,1143,1143,1143,1143,0
|
|
20241125,165500,288365895,1143,1143,1143,1143,0
|
|
20241125,165400,288365895,1143,1143,1143,1143,0
|
|
20241125,165300,288365895,1143,1143,1143,1143,0
|
|
20241125,165200,288365895,1143,1143,1143,1143,0
|
|
20241125,165100,288365895,1143,1143,1143,1143,0
|
|
20241125,165000,288365895,1143,1143,1143,1143,0
|
|
20241125,164900,288365895,1143,1143,1143,1143,0
|
|
20241125,164800,288365895,1143,1143,1143,1143,0
|
|
20241125,164700,288365895,1143,1143,1143,1143,0
|
|
20241125,164600,288365895,1143,1143,1143,1143,0
|
|
20241125,164500,288365895,1143,1143,1143,1143,0
|
|
20241125,164400,288365895,1143,1143,1143,1143,0
|
|
20241125,164300,288365895,1143,1143,1143,1143,0
|
|
20241125,164200,288365895,1143,1143,1143,1143,0
|
|
20241125,164100,288365895,1143,1143,1143,1143,0
|
|
20241125,164000,288365895,1143,1143,1143,1143,0
|
|
20241125,163900,288365895,1143,1143,1143,1143,0
|
|
20241125,163800,288365895,1143,1143,1143,1143,0
|
|
20241125,163700,288365895,1143,1143,1143,1143,0
|
|
20241125,163600,288365895,1143,1143,1143,1143,0
|
|
20241125,163500,288365895,1143,1143,1143,1143,5052
|
|
20241125,163400,288365895,1143,1143,1143,1143,0
|
|
20241125,163300,288365895,1143,1143,1143,1143,0
|
|
20241125,163200,288365895,1143,1143,1143,1143,0
|
|
20241125,163100,288365895,1143,1143,1143,1143,0
|
|
20241125,163000,288365895,1143,1143,1143,1143,0
|
|
20241125,162900,288365895,1143,1143,1143,1143,0
|
|
20241125,162800,288365895,1143,1143,1143,1143,0
|
|
20241125,162700,288365895,1143,1143,1143,1143,0
|
|
20241125,162600,288365895,1143,1143,1143,1143,0
|
|
20241125,162500,288365895,1143,1143,1143,1143,0
|
|
20241125,162400,288365895,1143,1143,1143,1143,0
|
|
20241125,162300,288365895,1143,1143,1143,1143,0
|
|
20241125,162200,288365895,1143,1143,1143,1143,0
|
|
20241125,162100,288365895,1143,1143,1143,1143,0
|
|
20241125,162000,288365895,1143,1143,1143,1143,0
|
|
20241125,161900,288365895,1143,1143,1143,1143,0
|
|
20241125,161800,288365895,1143,1143,1143,1143,0
|
|
20241125,161700,288365895,1143,1143,1143,1143,0
|
|
20241125,161600,288365895,1143,1143,1143,1143,0
|
|
20241125,161500,288365895,1143,1143,1143,1143,0
|
|
20241125,161400,288365895,1143,1143,1143,1143,0
|
|
20241125,161300,288365895,1143,1143,1143,1143,0
|
|
20241125,161200,288365895,1143,1143,1143,1143,0
|
|
20241125,161100,288365895,1143,1143,1143,1143,0
|
|
20241125,161000,288365895,1143,1143,1143,1143,0
|
|
20241125,160900,288365895,1143,1143,1143,1143,0
|
|
20241125,160800,288365895,1143,1143,1143,1143,0
|
|
20241125,160700,288365895,1143,1143,1143,1143,0
|
|
20241125,160600,288365895,1143,1143,1143,1143,0
|
|
20241125,160500,288365895,1143,1143,1143,1143,5052
|
|
20241125,160400,288365895,1143,1143,1143,1143,0
|
|
20241125,160300,288365895,1143,1143,1143,1143,0
|
|
20241125,160200,288365895,1143,1143,1143,1143,0
|
|
20241125,160100,288365895,1143,1143,1143,1143,0
|
|
20241125,160000,288365895,1143,1143,1143,1143,0
|
|
20241125,155900,288365895,1143,1143,1143,1143,0
|
|
20241125,155800,288365895,1143,1143,1143,1143,0
|
|
20241125,155700,288365895,1143,1143,1143,1143,0
|
|
20241125,155600,288365895,1143,1143,1143,1143,0
|
|
20241125,155500,288365895,1143,1143,1143,1143,0
|
|
20241125,155400,288365895,1143,1143,1143,1143,0
|
|
20241125,155300,288365895,1143,1143,1143,1143,0
|
|
20241125,155200,288365895,1143,1143,1143,1143,0
|
|
20241125,155100,288365895,1143,1143,1143,1143,0
|
|
20241125,155000,288365895,1143,1143,1143,1143,0
|
|
20241125,154900,288365895,1143,1143,1143,1143,0
|
|
20241125,154800,288365895,1143,1143,1143,1143,0
|
|
20241125,154700,288365895,1143,1143,1143,1143,0
|
|
20241125,154600,288365895,1143,1143,1143,1143,0
|
|
20241125,154500,288365895,1143,1143,1143,1143,0
|
|
20241125,154400,288365895,1143,1143,1143,1143,0
|
|
20241125,154300,288365895,1143,1143,1143,1143,0
|
|
20241125,154200,288365895,1143,1143,1143,1143,0
|
|
20241125,154100,288365895,1143,1143,1143,1143,0
|
|
20241125,154000,288365895,1143,1143,1143,1143,0
|
|
20241125,153900,288365895,1143,1143,1143,1143,0
|
|
20241125,153800,288365895,1143,1143,1143,1143,0
|
|
20241125,153700,288365895,1143,1143,1143,1143,0
|
|
20241125,153600,288365895,1143,1143,1143,1143,0
|
|
20241125,153500,288365895,1143,1143,1143,1143,5052
|
|
20241125,153400,288365895,1143,1143,1143,1143,0
|
|
20241125,153300,288365895,1143,1143,1143,1143,0
|
|
20241125,153200,288365895,1143,1143,1143,1143,0
|
|
20241125,153100,288365895,1143,1143,1143,1143,0
|
|
20241125,153000,288365895,1143,1143,1143,1143,5052
|
|
20241125,152900,282591459,1149,1149,1149,1149,0
|
|
20241125,152800,282591459,1149,1149,1149,1149,0
|
|
20241125,152700,282591459,1149,1149,1149,1149,0
|
|
20241125,152600,282591459,1149,1149,1149,1149,0
|
|
20241125,152500,282591459,1149,1149,1149,1149,0
|
|
20241125,152400,282591459,1149,1149,1149,1149,0
|
|
20241125,152300,282591459,1149,1149,1149,1149,0
|
|
20241125,152200,282591459,1149,1149,1149,1149,0
|
|
20241125,152100,282591459,1149,1149,1149,1149,0
|
|
20241125,152000,282591459,1149,1149,1149,1149,0
|
|
20241125,151900,282591459,1149,1149,1149,1149,0
|
|
20241125,151800,282591459,1149,1149,1149,1149,956
|
|
20241125,151700,281493015,1150,1150,1150,1150,0
|
|
20241125,151600,281493015,1150,1150,1150,1150,0
|
|
20241125,151500,281493015,1150,1150,1150,1150,100
|
|
20241125,151400,281378015,1150,1149,1150,1149,1204
|
|
20241125,151300,279993425,1150,1150,1150,1150,0
|
|
20241125,151200,279993425,1150,1150,1150,1150,0
|
|
20241125,151100,279993425,1150,1149,1150,1149,122
|
|
20241125,151000,279853235,1149,1149,1149,1149,537
|
|
20241125,150900,279236222,1149,1149,1150,1149,13
|
|
20241125,150800,279221280,1147,1147,1147,1147,15
|
|
20241125,150700,279204075,1147,1147,1147,1147,100
|
|
20241125,150600,279089375,1150,1150,1150,1150,0
|
|
20241125,150500,279089375,1150,1150,1150,1150,1
|
|
20241125,150400,279088225,1147,1150,1150,1147,1001
|
|
20241125,150300,277940065,1150,1150,1150,1150,0
|
|
20241125,150200,277940065,1150,1149,1150,1149,100
|
|
20241125,150100,277825126,1149,1149,1149,1149,0
|
|
20241125,150000,277825126,1149,1149,1149,1149,0
|
|
20241125,145900,277825126,1149,1149,1149,1149,5
|
|
20241125,145800,277819381,1149,1149,1149,1149,0
|
|
20241125,145700,277819381,1149,1149,1149,1149,0
|
|
20241125,145600,277819381,1149,1144,1149,1144,30
|
|
20241125,145500,277785036,1144,1144,1144,1144,786
|
|
20241125,145400,276885852,1148,1148,1148,1148,1
|
|
20241125,145300,276884704,1145,1145,1145,1145,47
|
|
20241125,145200,276830889,1142,1144,1144,1142,25
|
|
20241125,145100,276802299,1145,1144,1145,1144,102
|
|
20241125,145000,276685579,1144,1144,1144,1144,0
|
|
20241125,144900,276685579,1144,1144,1144,1144,0
|
|
20241125,144800,276685579,1144,1142,1144,1142,446
|
|
20241125,144700,276175405,1144,1142,1144,1142,530
|
|
20241125,144600,275569135,1142,1142,1142,1142,0
|
|
20241125,144500,275569135,1142,1142,1142,1142,375
|
|
20241125,144400,275140885,1142,1142,1142,1142,25
|
|
20241125,144300,275112335,1141,1141,1141,1141,0
|
|
20241125,144200,275112335,1141,1141,1141,1141,0
|
|
20241125,144100,275112335,1141,1141,1141,1141,533
|
|
20241125,144000,274504182,1141,1142,1142,1141,4325
|
|
20241125,143900,269568123,1142,1142,1142,1142,0
|
|
20241125,143800,269568123,1142,1142,1142,1142,0
|
|
20241125,143700,269568123,1142,1142,1142,1142,200
|
|
20241125,143600,269339723,1141,1141,1141,1141,25
|
|
20241125,143500,269311198,1142,1142,1142,1142,100
|
|
20241125,143400,269196998,1141,1141,1141,1141,0
|
|
20241125,143300,269196998,1141,1141,1141,1141,0
|
|
20241125,143200,269196998,1141,1141,1141,1141,25
|
|
20241125,143100,269168473,1144,1144,1144,1144,0
|
|
20241125,143000,269168473,1144,1144,1144,1144,1074
|
|
20241125,142900,267939817,1144,1144,1144,1144,0
|
|
20241125,142800,267939817,1144,1144,1144,1144,25
|
|
20241125,142700,267911217,1145,1145,1145,1145,181
|
|
20241125,142600,267703972,1145,1145,1145,1145,4
|
|
20241125,142500,267699392,1145,1145,1145,1145,178
|
|
20241125,142400,267495582,1144,1145,1145,1144,144
|
|
20241125,142300,267330727,1144,1144,1144,1144,0
|
|
20241125,142200,267330727,1144,1145,1145,1144,670
|
|
20241125,142100,266564077,1144,1144,1144,1144,0
|
|
20241125,142000,266564077,1144,1145,1145,1144,26
|
|
20241125,141900,266534332,1145,1145,1145,1145,1
|
|
20241125,141800,266533187,1145,1145,1145,1145,2277
|
|
20241125,141700,263926022,1145,1145,1145,1145,0
|
|
20241125,141600,263926022,1145,1146,1146,1145,26
|
|
20241125,141500,263896230,1149,1149,1149,1149,29
|
|
20241125,141400,263862909,1146,1146,1146,1146,0
|
|
20241125,141300,263862909,1146,1146,1146,1146,0
|
|
20241125,141200,263862909,1146,1146,1146,1146,26
|
|
20241125,141100,263833113,1151,1151,1151,1151,0
|
|
20241125,141000,263833113,1151,1151,1151,1151,1
|
|
20241125,140900,263831962,1146,1146,1146,1146,0
|
|
20241125,140800,263831962,1146,1151,1151,1146,472
|
|
20241125,140700,263288820,1151,1151,1151,1151,0
|
|
20241125,140600,263288820,1151,1151,1151,1151,2
|
|
20241125,140500,263286518,1146,1146,1146,1146,0
|
|
20241125,140400,263286518,1146,1146,1146,1146,26
|
|
20241125,140300,263256722,1151,1151,1151,1151,50
|
|
20241125,140200,263199172,1151,1151,1151,1151,0
|
|
20241125,140100,263199172,1151,1151,1151,1151,1
|
|
20241125,140000,263198021,1141,1139,1141,1139,4152
|
|
20241125,135900,258460697,1139,1139,1139,1139,1
|
|
20241125,135800,258459558,1139,1139,1139,1139,501
|
|
20241125,135700,257888919,1140,1140,1140,1140,76
|
|
20241125,135600,257802279,1140,1140,1140,1140,26
|
|
20241125,135500,257772639,1141,1141,1141,1141,0
|
|
20241125,135400,257772639,1141,1141,1141,1141,0
|
|
20241125,135300,257772639,1141,1141,1141,1141,49
|
|
20241125,135200,257716730,1140,1141,1141,1140,76
|
|
20241125,135100,257630040,1140,1141,1141,1140,2406
|
|
20241125,135000,254885194,1141,1141,1141,1141,3018
|
|
20241125,134900,251441656,1141,1141,1141,1140,1580
|
|
20241125,134800,249638908,1141,1141,1141,1141,76
|
|
20241125,134700,249552192,1143,1143,1143,1143,2186
|
|
20241125,134600,247053594,1140,1140,1140,1140,30
|
|
20241125,134500,247019394,1140,1139,1140,1139,114
|
|
20241125,134400,246889460,1132,1145,1145,1132,30
|
|
20241125,134300,246855448,1149,1149,1149,1149,1
|
|
20241125,134200,246854299,1130,1140,1140,1130,8032
|
|
20241125,134100,237745860,1151,1151,1151,1151,3
|
|
20241125,134000,237742407,1151,1141,1151,1139,1327
|
|
20241125,133900,236228814,1151,1149,1151,1140,8043
|
|
20241125,133800,227046416,1156,1153,1156,1153,704
|
|
20241125,133700,226233547,1145,1156,1164,1145,28020
|
|
20241125,133600,194023900,1155,1162,1162,1155,4226
|
|
20241125,133500,189134546,1162,1162,1162,1162,0
|
|
20241125,133400,189134546,1162,1160,1162,1160,469
|
|
20241125,133300,188590504,1159,1159,1159,1159,443
|
|
20241125,133200,188077067,1159,1159,1159,1159,0
|
|
20241125,133100,188077067,1159,1159,1159,1159,0
|
|
20241125,133000,188077067,1159,1159,1159,1159,0
|
|
20241125,132900,188077067,1159,1158,1159,1158,1972
|
|
20241125,132800,185792243,1158,1158,1158,1158,430
|
|
20241125,132700,185294303,1158,1158,1158,1158,0
|
|
20241125,132600,185294303,1158,1158,1158,1158,11
|
|
20241125,132500,185281565,1158,1158,1158,1158,67
|
|
20241125,132400,185203979,1158,1158,1158,1158,26
|
|
20241125,132300,185173871,1158,1158,1158,1158,0
|
|
20241125,132200,185173871,1158,1158,1158,1158,524
|
|
20241125,132100,184567079,1158,1156,1158,1156,1554
|
|
20241125,132000,182769807,1156,1156,1156,1156,0
|
|
20241125,131900,182769807,1156,1156,1156,1156,1
|
|
20241125,131800,182768651,1156,1156,1156,1156,0
|
|
20241125,131700,182768651,1156,1156,1156,1156,50
|
|
20241125,131600,182710851,1156,1156,1156,1156,43
|
|
20241125,131500,182661143,1156,1156,1156,1156,0
|
|
20241125,131400,182661143,1156,1156,1156,1156,10
|
|
20241125,131300,182649583,1156,1156,1156,1156,5
|
|
20241125,131200,182643803,1156,1156,1156,1156,10
|
|
20241125,131100,182632243,1156,1156,1156,1156,5
|
|
20241125,131000,182626463,1156,1156,1156,1156,1176
|
|
20241125,130900,181267007,1157,1158,1158,1157,1355
|
|
20241125,130800,179699257,1158,1158,1158,1158,5
|
|
20241125,130700,179693467,1157,1157,1157,1157,0
|
|
20241125,130600,179693467,1157,1157,1157,1157,150
|
|
20241125,130500,179519917,1158,1158,1158,1158,0
|
|
20241125,130400,179519917,1158,1158,1158,1158,1000
|
|
20241125,130300,178361917,1158,1158,1158,1158,0
|
|
20241125,130200,178361917,1158,1159,1159,1158,2417
|
|
20241125,130100,175562921,1159,1159,1159,1159,10
|
|
20241125,130000,175551331,1159,1159,1159,1159,983
|
|
20241125,125900,174412034,1159,1159,1159,1159,0
|
|
20241125,125800,174412034,1159,1159,1159,1159,115
|
|
20241125,125700,174278749,1159,1159,1159,1159,1000
|
|
20241125,125600,173119749,1159,1159,1159,1159,100
|
|
20241125,125500,173003849,1159,1159,1159,1159,0
|
|
20241125,125400,173003849,1159,1159,1159,1159,0
|
|
20241125,125300,173003849,1159,1159,1159,1159,50
|
|
20241125,125200,172945899,1159,1159,1159,1159,0
|
|
20241125,125100,172945899,1159,1159,1159,1159,0
|
|
20241125,125000,172945899,1159,1159,1159,1159,0
|
|
20241125,124900,172945899,1159,1159,1159,1159,0
|
|
20241125,124800,172945899,1159,1159,1159,1159,0
|
|
20241125,124700,172945899,1159,1159,1159,1159,0
|
|
20241125,124600,172945899,1159,1159,1159,1159,0
|
|
20241125,124500,172945899,1159,1159,1159,1159,0
|
|
20241125,124400,172945899,1159,1159,1159,1159,0
|
|
20241125,124300,172945899,1159,1159,1159,1159,0
|
|
20241125,124200,172945899,1159,1159,1159,1159,0
|
|
20241125,124100,172945899,1159,1159,1159,1159,0
|
|
20241125,124000,172945899,1159,1159,1159,1159,3
|
|
20241125,123900,172942422,1158,1158,1158,1158,100
|
|
20241125,123800,172826622,1158,1158,1158,1158,140
|
|
20241125,123700,172664502,1159,1159,1159,1159,0
|
|
20241125,123600,172664502,1159,1159,1159,1159,0
|
|
20241125,123500,172664502,1159,1159,1159,1159,26
|
|
20241125,123400,172634368,1160,1160,1160,1160,0
|
|
20241125,123300,172634368,1160,1160,1160,1160,0
|
|
20241125,123200,172634368,1160,1160,1160,1160,0
|
|
20241125,123100,172634368,1160,1160,1160,1160,0
|
|
20241125,123000,172634368,1160,1160,1160,1160,0
|
|
20241125,122900,172634368,1160,1160,1160,1160,0
|
|
20241125,122800,172634368,1160,1160,1160,1160,0
|
|
20241125,122700,172634368,1160,1160,1160,1160,0
|
|
20241125,122600,172634368,1160,1160,1160,1160,0
|
|
20241125,122500,172634368,1160,1160,1160,1160,0
|
|
20241125,122400,172634368,1160,1160,1160,1160,0
|
|
20241125,122300,172634368,1160,1160,1160,1160,81
|
|
20241125,122200,172540408,1160,1160,1160,1160,2
|
|
20241125,122100,172538088,1160,1161,1161,1160,1461
|
|
20241125,122000,170842956,1162,1162,1162,1162,89
|
|
20241125,121900,170739538,1162,1162,1162,1162,10
|
|
20241125,121800,170727918,1162,1162,1162,1162,0
|
|
20241125,121700,170727918,1162,1162,1162,1162,0
|
|
20241125,121600,170727918,1162,1162,1162,1162,0
|
|
20241125,121500,170727918,1162,1161,1162,1161,56
|
|
20241125,121400,170662892,1162,1162,1162,1162,0
|
|
20241125,121300,170662892,1162,1162,1162,1162,0
|
|
20241125,121200,170662892,1162,1162,1162,1162,1
|
|
20241125,121100,170661730,1161,1161,1161,1161,0
|
|
20241125,121000,170661730,1161,1161,1161,1161,196
|
|
20241125,120900,170434174,1161,1161,1161,1161,27
|
|
20241125,120800,170402827,1161,1161,1161,1161,500
|
|
20241125,120700,169822327,1160,1160,1160,1160,20
|
|
20241125,120600,169799127,1161,1161,1161,1161,0
|
|
20241125,120500,169799127,1161,1161,1161,1161,2946
|
|
20241125,120400,166378821,1160,1160,1160,1160,0
|
|
20241125,120300,166378821,1160,1160,1160,1160,0
|
|
20241125,120200,166378821,1160,1160,1160,1160,0
|
|
20241125,120100,166378821,1160,1160,1160,1160,111
|
|
20241125,120000,166250061,1162,1162,1162,1162,0
|
|
20241125,115900,166250061,1162,1162,1162,1162,0
|
|
20241125,115800,166250061,1162,1162,1162,1162,100
|
|
20241125,115700,166133861,1162,1162,1162,1162,563
|
|
20241125,115600,165479655,1167,1167,1167,1167,0
|
|
20241125,115500,165479655,1167,1167,1167,1167,0
|
|
20241125,115400,165479655,1167,1167,1167,1167,0
|
|
20241125,115300,165479655,1167,1167,1167,1167,0
|
|
20241125,115200,165479655,1167,1167,1167,1167,0
|
|
20241125,115100,165479655,1167,1167,1167,1167,0
|
|
20241125,115000,165479655,1167,1167,1167,1167,0
|
|
20241125,114900,165479655,1167,1167,1167,1167,0
|
|
20241125,114800,165479655,1167,1167,1167,1167,98
|
|
20241125,114700,165365289,1162,1162,1162,1162,0
|
|
20241125,114600,165365289,1162,1162,1162,1162,900
|
|
20241125,114500,164319489,1167,1164,1167,1164,30
|
|
20241125,114400,164284534,1161,1161,1161,1161,51
|
|
20241125,114300,164225323,1164,1164,1164,1164,0
|
|
20241125,114200,164225323,1164,1164,1164,1164,800
|
|
20241125,114100,163294123,1164,1164,1164,1164,0
|
|
20241125,114000,163294123,1164,1164,1164,1164,0
|
|
20241125,113900,163294123,1164,1164,1164,1164,145
|
|
20241125,113800,163125343,1158,1158,1158,1158,0
|
|
20241125,113700,163125343,1158,1158,1158,1158,0
|
|
20241125,113600,163125343,1158,1159,1159,1158,1180
|
|
20241125,113500,161758326,1159,1159,1159,1159,101
|
|
20241125,113400,161641267,1166,1166,1166,1166,0
|
|
20241125,113300,161641267,1166,1166,1166,1166,1
|
|
20241125,113200,161640101,1166,1166,1166,1166,0
|
|
20241125,113100,161640101,1166,1166,1166,1166,50
|
|
20241125,113000,161581801,1166,1166,1166,1166,0
|
|
20241125,112900,161581801,1166,1166,1166,1166,500
|
|
20241125,112800,160998801,1166,1166,1166,1166,10
|
|
20241125,112700,160987141,1159,1159,1159,1159,51
|
|
20241125,112600,160928032,1166,1166,1166,1166,0
|
|
20241125,112500,160928032,1166,1166,1166,1166,0
|
|
20241125,112400,160928032,1166,1166,1166,1166,0
|
|
20241125,112300,160928032,1166,1166,1166,1166,0
|
|
20241125,112200,160928032,1166,1166,1166,1166,0
|
|
20241125,112100,160928032,1166,1166,1166,1166,500
|
|
20241125,112000,160345032,1166,1166,1166,1166,0
|
|
20241125,111900,160345032,1166,1165,1166,1165,500
|
|
20241125,111800,159762086,1166,1166,1166,1166,0
|
|
20241125,111700,159762086,1166,1166,1166,1166,0
|
|
20241125,111600,159762086,1166,1166,1166,1166,0
|
|
20241125,111500,159762086,1166,1166,1166,1166,0
|
|
20241125,111400,159762086,1166,1166,1166,1166,1
|
|
20241125,111300,159760920,1166,1166,1166,1166,1
|
|
20241125,111200,159759754,1159,1159,1159,1159,0
|
|
20241125,111100,159759754,1159,1159,1159,1159,0
|
|
20241125,111000,159759754,1159,1159,1167,1159,801
|
|
20241125,110900,158828995,1167,1167,1167,1167,0
|
|
20241125,110800,158828995,1167,1167,1167,1167,0
|
|
20241125,110700,158828995,1167,1167,1167,1167,749
|
|
20241125,110600,157954912,1159,1159,1159,1159,0
|
|
20241125,110500,157954912,1159,1162,1162,1159,5001
|
|
20241125,110400,152147738,1162,1162,1162,1162,0
|
|
20241125,110300,152147738,1162,1162,1162,1162,0
|
|
20241125,110200,152147738,1162,1162,1162,1162,27
|
|
20241125,110100,152116364,1161,1161,1161,1161,0
|
|
20241125,110000,152116364,1161,1161,1161,1161,0
|
|
20241125,105900,152116364,1161,1161,1161,1161,0
|
|
20241125,105800,152116364,1161,1161,1161,1161,0
|
|
20241125,105700,152116364,1161,1166,1166,1161,3226
|
|
20241125,105600,148361295,1167,1168,1168,1167,558
|
|
20241125,105500,147710088,1168,1168,1168,1168,400
|
|
20241125,105400,147242888,1168,1168,1168,1168,0
|
|
20241125,105300,147242888,1168,1168,1168,1168,52
|
|
20241125,105200,147182152,1167,1167,1167,1167,0
|
|
20241125,105100,147182152,1167,1167,1167,1167,0
|
|
20241125,105000,147182152,1167,1167,1167,1167,0
|
|
20241125,104900,147182152,1167,1167,1167,1167,0
|
|
20241125,104800,147182152,1167,1167,1167,1167,0
|
|
20241125,104700,147182152,1167,1167,1167,1167,0
|
|
20241125,104600,147182152,1167,1167,1167,1166,133
|
|
20241125,104500,147026942,1167,1167,1167,1167,1868
|
|
20241125,104400,144846986,1168,1168,1168,1168,0
|
|
20241125,104300,144846986,1168,1168,1168,1168,500
|
|
20241125,104200,144262986,1168,1168,1168,1168,0
|
|
20241125,104100,144262986,1168,1168,1168,1168,100
|
|
20241125,104000,144146186,1170,1170,1170,1170,0
|
|
20241125,103900,144146186,1170,1170,1170,1170,3
|
|
20241125,103800,144142676,1168,1169,1169,1168,1500
|
|
20241125,103700,142390120,1170,1170,1170,1170,154
|
|
20241125,103600,142209940,1170,1170,1170,1170,52
|
|
20241125,103500,142149100,1170,1170,1170,1170,0
|
|
20241125,103400,142149100,1170,1170,1170,1170,0
|
|
20241125,103300,142149100,1170,1170,1170,1170,0
|
|
20241125,103200,142149100,1170,1170,1170,1170,500
|
|
20241125,103100,141564100,1170,1170,1170,1170,1000
|
|
20241125,103000,140394100,1170,1170,1170,1170,0
|
|
20241125,102900,140394100,1170,1170,1170,1170,200
|
|
20241125,102800,140160100,1169,1169,1169,1169,0
|
|
20241125,102700,140160100,1169,1169,1169,1169,472
|
|
20241125,102600,139608332,1171,1171,1171,1171,50
|
|
20241125,102500,139549782,1171,1170,1171,1170,690
|
|
20241125,102400,138742481,1171,1171,1171,1171,0
|
|
20241125,102300,138742481,1171,1171,1171,1171,0
|
|
20241125,102200,138742481,1171,1171,1171,1171,0
|
|
20241125,102100,138742481,1171,1174,1174,1171,2946
|
|
20241125,102000,135290628,1175,1175,1175,1175,0
|
|
20241125,101900,135290628,1175,1173,1175,1173,53
|
|
20241125,101800,135228457,1175,1175,1175,1175,1
|
|
20241125,101700,135227282,1180,1180,1180,1180,0
|
|
20241125,101600,135227282,1180,1180,1180,1180,0
|
|
20241125,101500,135227282,1180,1173,1180,1173,1637
|
|
20241125,101400,133305472,1173,1173,1173,1173,0
|
|
20241125,101300,133305472,1173,1175,1175,1173,3898
|
|
20241125,101200,128729517,1180,1180,1180,1180,582
|
|
20241125,101100,128042757,1174,1174,1174,1174,2000
|
|
20241125,101000,125694757,1174,1174,1174,1174,0
|
|
20241125,100900,125694757,1174,1174,1174,1174,2000
|
|
20241125,100800,123346757,1182,1182,1182,1182,0
|
|
20241125,100700,123346757,1182,1182,1182,1182,11
|
|
20241125,100600,123333755,1182,1174,1182,1174,2030
|
|
20241125,100500,120950295,1174,1174,1174,1174,0
|
|
20241125,100400,120950295,1174,1174,1174,1174,1801
|
|
20241125,100300,118835921,1174,1182,1182,1174,3015
|
|
20241125,100200,115294904,1182,1176,1182,1176,2103
|
|
20241125,100100,112821770,1177,1177,1177,1177,1039
|
|
20241125,100000,111598867,1176,1176,1176,1176,133
|
|
20241125,095900,111442459,1175,1175,1175,1175,13
|
|
20241125,095800,111427184,1176,1176,1176,1176,67
|
|
20241125,095700,111348392,1176,1176,1176,1176,56
|
|
20241125,095600,111282536,1176,1176,1176,1176,127
|
|
20241125,095500,111133184,1177,1177,1177,1177,75
|
|
20241125,095400,111044909,1177,1177,1177,1177,1421
|
|
20241125,095300,109372392,1182,1182,1182,1182,1
|
|
20241125,095200,109371210,1177,1177,1182,1177,351
|
|
20241125,095100,108957583,1181,1181,1181,1181,600
|
|
20241125,095000,108248983,1177,1177,1177,1177,1800
|
|
20241125,094900,106130383,1178,1179,1179,1178,12
|
|
20241125,094800,106116246,1179,1179,1179,1179,0
|
|
20241125,094700,106116246,1179,1179,1179,1179,400
|
|
20241125,094600,105644646,1179,1179,1179,1179,2500
|
|
20241125,094500,102697146,1177,1178,1178,1177,52
|
|
20241125,094400,102635939,1181,1182,1182,1181,203
|
|
20241125,094300,102396192,1182,1182,1182,1182,878
|
|
20241125,094200,101358396,1182,1176,1182,1176,589
|
|
20241125,094100,100665192,1176,1184,1184,1176,459
|
|
20241125,094000,100121744,1184,1183,1184,1183,28
|
|
20241125,093900,100088597,1176,1176,1176,1176,441
|
|
20241125,093800,99569981,1182,1182,1182,1182,3248
|
|
20241125,093700,95730845,1174,1173,1183,1173,2441
|
|
20241125,093600,92864311,1183,1178,1183,1174,3949
|
|
20241125,093500,88220310,1184,1184,1184,1184,200
|
|
20241125,093400,87983510,1187,1187,1187,1187,7583
|
|
20241125,093300,78982489,1187,1187,1187,1187,0
|
|
20241125,093200,78982489,1187,1186,1187,1186,910
|
|
20241125,093100,77902320,1188,1187,1188,1187,1503
|
|
20241125,093000,76117756,1187,1183,1187,1183,5001
|
|
20241125,092900,70187793,1183,1174,1183,1174,3
|
|
20241125,092800,70184253,1185,1184,1186,1172,3749
|
|
20241125,092700,65743230,1184,1171,1184,1171,1746
|
|
20241125,092600,63680443,1171,1171,1171,1171,9
|
|
20241125,092500,63669904,1177,1177,1177,1177,1
|
|
20241125,092400,63668727,1177,1177,1177,1177,200
|
|
20241125,092300,63433327,1177,1180,1180,1177,1818
|
|
20241125,092200,61289428,1180,1179,1180,1177,3770
|
|
20241125,092100,56841508,1177,1177,1177,1177,605
|
|
20241125,092000,56129423,1176,1169,1176,1169,279
|
|
20241125,091900,55801375,1170,1170,1170,1170,1066
|
|
20241125,091800,54554155,1170,1177,1177,1170,201
|
|
20241125,091700,54317585,1177,1177,1183,1177,3161
|
|
20241125,091600,50591522,1177,1177,1177,1177,0
|
|
20241125,091500,50591522,1177,1177,1177,1177,15
|
|
20241125,091400,50573867,1170,1172,1172,1169,3618
|
|
20241125,091300,46340387,1175,1190,1190,1173,2439
|
|
20241125,091200,43476763,1190,1180,1191,1179,8439
|
|
20241125,091100,33457018,1174,1157,1180,1157,8247
|
|
20241125,091000,23765752,1156,1147,1156,1143,6594
|
|
20241125,090900,16193062,1148,1142,1148,1142,44
|
|
20241125,090800,16142568,1145,1145,1146,1145,5812
|
|
20241125,090700,9487328,1145,1145,1146,1145,831
|
|
20241125,090600,8535733,1145,1140,1145,1140,667
|
|
20241125,090500,7775348,1137,1135,1137,1135,1159
|
|
20241125,090400,6459795,1135,1135,1137,1135,819
|
|
20241125,090300,5530190,1130,1130,1130,1130,44
|
|
20241125,090200,5480470,1125,1125,1125,1125,10
|
|
20241125,090100,5469220,1125,1125,1125,1125,0
|
|
20241125,090000,5469220,1125,1120,1125,1120,4881
|