608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,190500,116257044,1135,1135,1135,1135,2799
|
|
20241126,190400,116257044,1135,1135,1135,1135,0
|
|
20241126,190300,116257044,1135,1135,1135,1135,0
|
|
20241126,190200,116257044,1135,1135,1135,1135,0
|
|
20241126,190100,116257044,1135,1135,1135,1135,0
|
|
20241126,190000,116257044,1135,1135,1135,1135,0
|
|
20241126,185900,116257044,1135,1135,1135,1135,0
|
|
20241126,185800,116257044,1135,1135,1135,1135,0
|
|
20241126,185700,116257044,1135,1135,1135,1135,0
|
|
20241126,185600,116257044,1135,1135,1135,1135,0
|
|
20241126,185500,116257044,1135,1135,1135,1135,0
|
|
20241126,185400,116257044,1135,1135,1135,1135,0
|
|
20241126,185300,116257044,1135,1135,1135,1135,0
|
|
20241126,185200,116257044,1135,1135,1135,1135,0
|
|
20241126,185100,116257044,1135,1135,1135,1135,0
|
|
20241126,185000,116257044,1135,1135,1135,1135,0
|
|
20241126,184900,116257044,1135,1135,1135,1135,0
|
|
20241126,184800,116257044,1135,1135,1135,1135,0
|
|
20241126,184700,116257044,1135,1135,1135,1135,0
|
|
20241126,184600,116257044,1135,1135,1135,1135,0
|
|
20241126,184500,116257044,1135,1135,1135,1135,0
|
|
20241126,184400,116257044,1135,1135,1135,1135,0
|
|
20241126,184300,116257044,1135,1135,1135,1135,0
|
|
20241126,184200,116257044,1135,1135,1135,1135,0
|
|
20241126,184100,116257044,1135,1135,1135,1135,0
|
|
20241126,184000,116257044,1135,1135,1135,1135,0
|
|
20241126,183900,116257044,1135,1135,1135,1135,0
|
|
20241126,183800,116257044,1135,1135,1135,1135,0
|
|
20241126,183700,116257044,1135,1135,1135,1135,0
|
|
20241126,183600,116257044,1135,1135,1135,1135,0
|
|
20241126,183500,116257044,1135,1135,1135,1135,2799
|
|
20241126,183400,116257044,1135,1135,1135,1135,0
|
|
20241126,183300,116257044,1135,1135,1135,1135,0
|
|
20241126,183200,116257044,1135,1135,1135,1135,0
|
|
20241126,183100,116257044,1135,1135,1135,1135,0
|
|
20241126,183000,116257044,1135,1135,1135,1135,0
|
|
20241126,182900,116257044,1135,1135,1135,1135,0
|
|
20241126,182800,116257044,1135,1135,1135,1135,0
|
|
20241126,182700,116257044,1135,1135,1135,1135,0
|
|
20241126,182600,116257044,1135,1135,1135,1135,0
|
|
20241126,182500,116257044,1135,1135,1135,1135,0
|
|
20241126,182400,116257044,1135,1135,1135,1135,0
|
|
20241126,182300,116257044,1135,1135,1135,1135,0
|
|
20241126,182200,116257044,1135,1135,1135,1135,0
|
|
20241126,182100,116257044,1135,1135,1135,1135,0
|
|
20241126,182000,116257044,1135,1135,1135,1135,0
|
|
20241126,181900,116257044,1135,1135,1135,1135,0
|
|
20241126,181800,116257044,1135,1135,1135,1135,0
|
|
20241126,181700,116257044,1135,1135,1135,1135,0
|
|
20241126,181600,116257044,1135,1135,1135,1135,0
|
|
20241126,181500,116257044,1135,1135,1135,1135,0
|
|
20241126,181400,116257044,1135,1135,1135,1135,0
|
|
20241126,181300,116257044,1135,1135,1135,1135,0
|
|
20241126,181200,116257044,1135,1135,1135,1135,0
|
|
20241126,181100,116257044,1135,1135,1135,1135,0
|
|
20241126,181000,116257044,1135,1135,1135,1135,0
|
|
20241126,180900,116257044,1135,1135,1135,1135,0
|
|
20241126,180800,116257044,1135,1135,1135,1135,0
|
|
20241126,180700,116257044,1135,1135,1135,1135,0
|
|
20241126,180600,116257044,1135,1135,1135,1135,0
|
|
20241126,180500,116257044,1135,1135,1135,1135,2799
|
|
20241126,180400,116257044,1135,1135,1135,1135,0
|
|
20241126,180300,116257044,1135,1135,1135,1135,0
|
|
20241126,180200,116257044,1135,1135,1135,1135,0
|
|
20241126,180100,116257044,1135,1135,1135,1135,0
|
|
20241126,180000,116257044,1135,1135,1135,1135,0
|
|
20241126,175900,116257044,1135,1135,1135,1135,0
|
|
20241126,175800,116257044,1135,1135,1135,1135,0
|
|
20241126,175700,116257044,1135,1135,1135,1135,0
|
|
20241126,175600,116257044,1135,1135,1135,1135,0
|
|
20241126,175500,116257044,1135,1135,1135,1135,0
|
|
20241126,175400,116257044,1135,1135,1135,1135,0
|
|
20241126,175300,116257044,1135,1135,1135,1135,0
|
|
20241126,175200,116257044,1135,1135,1135,1135,0
|
|
20241126,175100,116257044,1135,1135,1135,1135,0
|
|
20241126,175000,116257044,1135,1135,1135,1135,0
|
|
20241126,174900,116257044,1135,1135,1135,1135,0
|
|
20241126,174800,116257044,1135,1135,1135,1135,0
|
|
20241126,174700,116257044,1135,1135,1135,1135,0
|
|
20241126,174600,116257044,1135,1135,1135,1135,0
|
|
20241126,174500,116257044,1135,1135,1135,1135,0
|
|
20241126,174400,116257044,1135,1135,1135,1135,0
|
|
20241126,174300,116257044,1135,1135,1135,1135,0
|
|
20241126,174200,116257044,1135,1135,1135,1135,0
|
|
20241126,174100,116257044,1135,1135,1135,1135,0
|
|
20241126,174000,116257044,1135,1135,1135,1135,0
|
|
20241126,173900,116257044,1135,1135,1135,1135,0
|
|
20241126,173800,116257044,1135,1135,1135,1135,0
|
|
20241126,173700,116257044,1135,1135,1135,1135,0
|
|
20241126,173600,116257044,1135,1135,1135,1135,0
|
|
20241126,173500,116257044,1135,1135,1135,1135,2799
|
|
20241126,173400,116257044,1135,1135,1135,1135,0
|
|
20241126,173300,116257044,1135,1135,1135,1135,0
|
|
20241126,173200,116257044,1135,1135,1135,1135,0
|
|
20241126,173100,116257044,1135,1135,1135,1135,0
|
|
20241126,173000,116257044,1135,1135,1135,1135,0
|
|
20241126,172900,116257044,1135,1135,1135,1135,0
|
|
20241126,172800,116257044,1135,1135,1135,1135,0
|
|
20241126,172700,116257044,1135,1135,1135,1135,0
|
|
20241126,172600,116257044,1135,1135,1135,1135,0
|
|
20241126,172500,116257044,1135,1135,1135,1135,0
|
|
20241126,172400,116257044,1135,1135,1135,1135,0
|
|
20241126,172300,116257044,1135,1135,1135,1135,0
|
|
20241126,172200,116257044,1135,1135,1135,1135,0
|
|
20241126,172100,116257044,1135,1135,1135,1135,0
|
|
20241126,172000,116257044,1135,1135,1135,1135,0
|
|
20241126,171900,116257044,1135,1135,1135,1135,0
|
|
20241126,171800,116257044,1135,1135,1135,1135,0
|
|
20241126,171700,116257044,1135,1135,1135,1135,0
|
|
20241126,171600,116257044,1135,1135,1135,1135,0
|
|
20241126,171500,116257044,1135,1135,1135,1135,0
|
|
20241126,171400,116257044,1135,1135,1135,1135,0
|
|
20241126,171300,116257044,1135,1135,1135,1135,0
|
|
20241126,171200,116257044,1135,1135,1135,1135,0
|
|
20241126,171100,116257044,1135,1135,1135,1135,0
|
|
20241126,171000,116257044,1135,1135,1135,1135,0
|
|
20241126,170900,116257044,1135,1135,1135,1135,0
|
|
20241126,170800,116257044,1135,1135,1135,1135,0
|
|
20241126,170700,116257044,1135,1135,1135,1135,0
|
|
20241126,170600,116257044,1135,1135,1135,1135,0
|
|
20241126,170500,116257044,1135,1135,1135,1135,2799
|
|
20241126,170400,116257044,1135,1135,1135,1135,0
|
|
20241126,170300,116257044,1135,1135,1135,1135,0
|
|
20241126,170200,116257044,1135,1135,1135,1135,0
|
|
20241126,170100,116257044,1135,1135,1135,1135,0
|
|
20241126,170000,116257044,1135,1135,1135,1135,0
|
|
20241126,165900,116257044,1135,1135,1135,1135,0
|
|
20241126,165800,116257044,1135,1135,1135,1135,0
|
|
20241126,165700,116257044,1135,1135,1135,1135,0
|
|
20241126,165600,116257044,1135,1135,1135,1135,0
|
|
20241126,165500,116257044,1135,1135,1135,1135,0
|
|
20241126,165400,116257044,1135,1135,1135,1135,0
|
|
20241126,165300,116257044,1135,1135,1135,1135,0
|
|
20241126,165200,116257044,1135,1135,1135,1135,0
|
|
20241126,165100,116257044,1135,1135,1135,1135,0
|
|
20241126,165000,116257044,1135,1135,1135,1135,0
|
|
20241126,164900,116257044,1135,1135,1135,1135,0
|
|
20241126,164800,116257044,1135,1135,1135,1135,0
|
|
20241126,164700,116257044,1135,1135,1135,1135,0
|
|
20241126,164600,116257044,1135,1135,1135,1135,0
|
|
20241126,164500,116257044,1135,1135,1135,1135,0
|
|
20241126,164400,116257044,1135,1135,1135,1135,0
|
|
20241126,164300,116257044,1135,1135,1135,1135,0
|
|
20241126,164200,116257044,1135,1135,1135,1135,0
|
|
20241126,164100,116257044,1135,1135,1135,1135,0
|
|
20241126,164000,116257044,1135,1135,1135,1135,0
|
|
20241126,163900,116257044,1135,1135,1135,1135,0
|
|
20241126,163800,116257044,1135,1135,1135,1135,0
|
|
20241126,163700,116257044,1135,1135,1135,1135,0
|
|
20241126,163600,116257044,1135,1135,1135,1135,0
|
|
20241126,163500,116257044,1135,1135,1135,1135,2799
|
|
20241126,163400,116257044,1135,1135,1135,1135,0
|
|
20241126,163300,116257044,1135,1135,1135,1135,0
|
|
20241126,163200,116257044,1135,1135,1135,1135,0
|
|
20241126,163100,116257044,1135,1135,1135,1135,0
|
|
20241126,163000,116257044,1135,1135,1135,1135,0
|
|
20241126,162900,116257044,1135,1135,1135,1135,0
|
|
20241126,162800,116257044,1135,1135,1135,1135,0
|
|
20241126,162700,116257044,1135,1135,1135,1135,0
|
|
20241126,162600,116257044,1135,1135,1135,1135,0
|
|
20241126,162500,116257044,1135,1135,1135,1135,0
|
|
20241126,162400,116257044,1135,1135,1135,1135,0
|
|
20241126,162300,116257044,1135,1135,1135,1135,0
|
|
20241126,162200,116257044,1135,1135,1135,1135,0
|
|
20241126,162100,116257044,1135,1135,1135,1135,0
|
|
20241126,162000,116257044,1135,1135,1135,1135,0
|
|
20241126,161900,116257044,1135,1135,1135,1135,0
|
|
20241126,161800,116257044,1135,1135,1135,1135,0
|
|
20241126,161700,116257044,1135,1135,1135,1135,0
|
|
20241126,161600,116257044,1135,1135,1135,1135,0
|
|
20241126,161500,116257044,1135,1135,1135,1135,0
|
|
20241126,161400,116257044,1135,1135,1135,1135,0
|
|
20241126,161300,116257044,1135,1135,1135,1135,0
|
|
20241126,161200,116257044,1135,1135,1135,1135,0
|
|
20241126,161100,116257044,1135,1135,1135,1135,0
|
|
20241126,161000,116257044,1135,1135,1135,1135,0
|
|
20241126,160900,116257044,1135,1135,1135,1135,0
|
|
20241126,160800,116257044,1135,1135,1135,1135,0
|
|
20241126,160700,116257044,1135,1135,1135,1135,0
|
|
20241126,160600,116257044,1135,1135,1135,1135,0
|
|
20241126,160500,116257044,1135,1135,1135,1135,2799
|
|
20241126,160400,116257044,1135,1135,1135,1135,0
|
|
20241126,160300,116257044,1135,1135,1135,1135,0
|
|
20241126,160200,116257044,1135,1135,1135,1135,0
|
|
20241126,160100,116257044,1135,1135,1135,1135,0
|
|
20241126,160000,116257044,1135,1135,1135,1135,0
|
|
20241126,155900,116257044,1135,1135,1135,1135,0
|
|
20241126,155800,116257044,1135,1135,1135,1135,0
|
|
20241126,155700,116257044,1135,1135,1135,1135,0
|
|
20241126,155600,116257044,1135,1135,1135,1135,0
|
|
20241126,155500,116257044,1135,1135,1135,1135,0
|
|
20241126,155400,116257044,1135,1135,1135,1135,0
|
|
20241126,155300,116257044,1135,1135,1135,1135,0
|
|
20241126,155200,116257044,1135,1135,1135,1135,0
|
|
20241126,155100,116257044,1135,1135,1135,1135,0
|
|
20241126,155000,116257044,1135,1135,1135,1135,0
|
|
20241126,154900,116257044,1135,1135,1135,1135,0
|
|
20241126,154800,116257044,1135,1135,1135,1135,0
|
|
20241126,154700,116257044,1135,1135,1135,1135,0
|
|
20241126,154600,116257044,1135,1135,1135,1135,0
|
|
20241126,154500,116257044,1135,1135,1135,1135,0
|
|
20241126,154400,116257044,1135,1135,1135,1135,0
|
|
20241126,154300,116257044,1135,1135,1135,1135,0
|
|
20241126,154200,116257044,1135,1135,1135,1135,0
|
|
20241126,154100,116257044,1135,1135,1135,1135,0
|
|
20241126,154000,116257044,1135,1135,1135,1135,0
|
|
20241126,153900,116257044,1135,1135,1135,1135,0
|
|
20241126,153800,116257044,1135,1135,1135,1135,0
|
|
20241126,153700,116257044,1135,1135,1135,1135,0
|
|
20241126,153600,116257044,1135,1135,1135,1135,0
|
|
20241126,153500,116257044,1135,1135,1135,1135,2799
|
|
20241126,153400,116257044,1135,1135,1135,1135,0
|
|
20241126,153300,116257044,1135,1135,1135,1135,0
|
|
20241126,153200,116257044,1135,1135,1135,1135,0
|
|
20241126,153100,116257044,1135,1135,1135,1135,0
|
|
20241126,153000,116257044,1135,1135,1135,1135,2799
|
|
20241126,152900,113080179,1145,1145,1145,1145,0
|
|
20241126,152800,113080179,1145,1145,1145,1145,0
|
|
20241126,152700,113080179,1145,1145,1145,1145,0
|
|
20241126,152600,113080179,1145,1145,1145,1145,0
|
|
20241126,152500,113080179,1145,1145,1145,1145,0
|
|
20241126,152400,113080179,1145,1145,1145,1145,0
|
|
20241126,152300,113080179,1145,1145,1145,1145,0
|
|
20241126,152200,113080179,1145,1145,1145,1145,0
|
|
20241126,152100,113080179,1145,1145,1145,1145,0
|
|
20241126,152000,113080179,1145,1145,1145,1145,0
|
|
20241126,151900,113080179,1145,1145,1145,1145,0
|
|
20241126,151800,113080179,1145,1145,1145,1145,0
|
|
20241126,151700,113080179,1145,1145,1145,1145,0
|
|
20241126,151600,113080179,1145,1145,1145,1145,0
|
|
20241126,151500,113080179,1145,1145,1145,1145,1
|
|
20241126,151400,113079034,1142,1142,1142,1142,0
|
|
20241126,151300,113079034,1142,1142,1142,1142,0
|
|
20241126,151200,113079034,1142,1141,1142,1141,2612
|
|
20241126,151100,110097766,1136,1136,1136,1136,0
|
|
20241126,151000,110097766,1136,1136,1136,1136,0
|
|
20241126,150900,110097766,1136,1139,1139,1136,990
|
|
20241126,150800,108972814,1140,1140,1140,1140,0
|
|
20241126,150700,108972814,1140,1140,1140,1140,10
|
|
20241126,150600,108961414,1140,1140,1140,1140,0
|
|
20241126,150500,108961414,1140,1140,1140,1140,100
|
|
20241126,150400,108847414,1141,1141,1141,1141,0
|
|
20241126,150300,108847414,1141,1140,1141,1140,35
|
|
20241126,150200,108807513,1140,1140,1140,1140,66
|
|
20241126,150100,108732273,1140,1140,1140,1140,200
|
|
20241126,150000,108504273,1141,1141,1141,1141,1
|
|
20241126,145900,108503132,1141,1141,1141,1141,10
|
|
20241126,145800,108491722,1141,1141,1141,1141,0
|
|
20241126,145700,108491722,1141,1141,1141,1141,0
|
|
20241126,145600,108491722,1141,1141,1141,1141,0
|
|
20241126,145500,108491722,1141,1141,1141,1141,10
|
|
20241126,145400,108480312,1141,1141,1141,1141,14
|
|
20241126,145300,108464338,1141,1141,1141,1141,0
|
|
20241126,145200,108464338,1141,1141,1141,1141,10
|
|
20241126,145100,108452928,1140,1140,1140,1140,38
|
|
20241126,145000,108409608,1141,1141,1141,1141,8
|
|
20241126,144900,108400480,1141,1141,1141,1141,2
|
|
20241126,144800,108398198,1141,1141,1141,1141,1
|
|
20241126,144700,108397057,1140,1140,1140,1140,0
|
|
20241126,144600,108397057,1140,1140,1140,1140,0
|
|
20241126,144500,108397057,1140,1140,1140,1140,499
|
|
20241126,144400,107828197,1140,1140,1140,1140,0
|
|
20241126,144300,107828197,1140,1140,1140,1140,0
|
|
20241126,144200,107828197,1140,1140,1140,1140,0
|
|
20241126,144100,107828197,1140,1140,1140,1140,0
|
|
20241126,144000,107828197,1140,1140,1140,1140,0
|
|
20241126,143900,107828197,1140,1140,1140,1140,0
|
|
20241126,143800,107828197,1140,1140,1140,1140,0
|
|
20241126,143700,107828197,1140,1140,1140,1140,1
|
|
20241126,143600,107827057,1136,1136,1136,1136,0
|
|
20241126,143500,107827057,1136,1136,1136,1136,0
|
|
20241126,143400,107827057,1136,1139,1139,1136,38
|
|
20241126,143300,107783876,1140,1140,1140,1140,1000
|
|
20241126,143200,106643876,1140,1140,1140,1140,0
|
|
20241126,143100,106643876,1140,1140,1140,1140,0
|
|
20241126,143000,106643876,1140,1140,1140,1140,305
|
|
20241126,142900,106296176,1140,1140,1140,1140,0
|
|
20241126,142800,106296176,1140,1140,1140,1140,0
|
|
20241126,142700,106296176,1140,1140,1140,1140,0
|
|
20241126,142600,106296176,1140,1140,1140,1140,800
|
|
20241126,142500,105384176,1140,1140,1140,1140,0
|
|
20241126,142400,105384176,1140,1140,1140,1140,0
|
|
20241126,142300,105384176,1140,1140,1140,1140,200
|
|
20241126,142200,105156176,1140,1140,1140,1140,4
|
|
20241126,142100,105151616,1140,1140,1140,1140,0
|
|
20241126,142000,105151616,1140,1140,1140,1140,3
|
|
20241126,141900,105148196,1140,1140,1140,1140,0
|
|
20241126,141800,105148196,1140,1140,1140,1140,0
|
|
20241126,141700,105148196,1140,1139,1140,1136,40
|
|
20241126,141600,105102749,1140,1140,1140,1140,51
|
|
20241126,141500,105044609,1139,1139,1139,1139,100
|
|
20241126,141400,104930709,1136,1136,1136,1136,0
|
|
20241126,141300,104930709,1136,1136,1136,1136,0
|
|
20241126,141200,104930709,1136,1136,1136,1136,0
|
|
20241126,141100,104930709,1136,1136,1136,1136,0
|
|
20241126,141000,104930709,1136,1136,1136,1136,0
|
|
20241126,140900,104930709,1136,1136,1136,1136,97
|
|
20241126,140800,104820517,1136,1136,1136,1136,0
|
|
20241126,140700,104820517,1136,1136,1136,1136,5123
|
|
20241126,140600,99000789,1138,1139,1139,1138,4
|
|
20241126,140500,98996236,1139,1139,1139,1139,20
|
|
20241126,140400,98973456,1136,1136,1136,1136,305
|
|
20241126,140300,98626976,1136,1136,1136,1136,0
|
|
20241126,140200,98626976,1136,1136,1136,1136,0
|
|
20241126,140100,98626976,1136,1136,1136,1136,80
|
|
20241126,140000,98536096,1132,1132,1132,1132,38
|
|
20241126,135900,98493080,1136,1136,1136,1136,0
|
|
20241126,135800,98493080,1136,1136,1136,1136,0
|
|
20241126,135700,98493080,1136,1136,1136,1136,0
|
|
20241126,135600,98493080,1136,1136,1136,1136,0
|
|
20241126,135500,98493080,1136,1136,1136,1136,0
|
|
20241126,135400,98493080,1136,1136,1136,1136,0
|
|
20241126,135300,98493080,1136,1136,1136,1136,0
|
|
20241126,135200,98493080,1136,1136,1136,1136,100
|
|
20241126,135100,98379480,1136,1136,1136,1136,0
|
|
20241126,135000,98379480,1136,1136,1136,1136,0
|
|
20241126,134900,98379480,1136,1136,1136,1136,0
|
|
20241126,134800,98379480,1136,1136,1136,1136,0
|
|
20241126,134700,98379480,1136,1136,1136,1136,0
|
|
20241126,134600,98379480,1136,1136,1136,1136,1
|
|
20241126,134500,98378344,1131,1131,1131,1131,105
|
|
20241126,134400,98259589,1132,1132,1132,1132,1045
|
|
20241126,134300,97076649,1131,1131,1131,1131,38
|
|
20241126,134200,97033671,1136,1136,1136,1136,1
|
|
20241126,134100,97032535,1132,1132,1132,1132,0
|
|
20241126,134000,97032535,1132,1132,1132,1132,1434
|
|
20241126,133900,95409247,1132,1132,1132,1132,50
|
|
20241126,133800,95352647,1131,1131,1131,1131,40
|
|
20241126,133700,95307407,1131,1131,1131,1131,50
|
|
20241126,133600,95250857,1132,1132,1132,1132,0
|
|
20241126,133500,95250857,1132,1132,1132,1132,0
|
|
20241126,133400,95250857,1132,1132,1132,1132,1
|
|
20241126,133300,95249725,1132,1132,1132,1132,0
|
|
20241126,133200,95249725,1132,1132,1132,1132,0
|
|
20241126,133100,95249725,1132,1132,1132,1132,0
|
|
20241126,133000,95249725,1132,1132,1132,1132,10
|
|
20241126,132900,95238405,1132,1132,1132,1132,0
|
|
20241126,132800,95238405,1132,1132,1132,1132,562
|
|
20241126,132700,94602221,1132,1132,1132,1132,0
|
|
20241126,132600,94602221,1132,1132,1132,1132,87
|
|
20241126,132500,94503737,1135,1135,1135,1135,0
|
|
20241126,132400,94503737,1135,1135,1135,1135,0
|
|
20241126,132300,94503737,1135,1136,1136,1135,60
|
|
20241126,132200,94435588,1132,1132,1132,1132,65
|
|
20241126,132100,94362008,1132,1132,1132,1132,91
|
|
20241126,132000,94258996,1136,1136,1136,1136,0
|
|
20241126,131900,94258996,1136,1136,1136,1136,0
|
|
20241126,131800,94258996,1136,1136,1136,1136,0
|
|
20241126,131700,94258996,1136,1136,1136,1136,0
|
|
20241126,131600,94258996,1136,1136,1136,1136,5
|
|
20241126,131500,94253316,1136,1136,1136,1136,0
|
|
20241126,131400,94253316,1136,1136,1136,1136,0
|
|
20241126,131300,94253316,1136,1136,1136,1136,500
|
|
20241126,131200,93685316,1136,1136,1136,1136,0
|
|
20241126,131100,93685316,1136,1135,1136,1135,410
|
|
20241126,131000,93219557,1132,1132,1132,1132,0
|
|
20241126,130900,93219557,1132,1132,1132,1132,42
|
|
20241126,130800,93172013,1136,1136,1136,1136,0
|
|
20241126,130700,93172013,1136,1136,1136,1136,4
|
|
20241126,130600,93167469,1136,1136,1136,1136,0
|
|
20241126,130500,93167469,1136,1136,1136,1136,0
|
|
20241126,130400,93167469,1136,1136,1136,1136,0
|
|
20241126,130300,93167469,1136,1136,1136,1136,0
|
|
20241126,130200,93167469,1136,1136,1136,1136,0
|
|
20241126,130100,93167469,1136,1136,1136,1136,0
|
|
20241126,130000,93167469,1136,1136,1136,1136,0
|
|
20241126,125900,93167469,1136,1136,1136,1136,0
|
|
20241126,125800,93167469,1136,1136,1136,1136,0
|
|
20241126,125700,93167469,1136,1136,1136,1136,0
|
|
20241126,125600,93167469,1136,1136,1136,1136,0
|
|
20241126,125500,93167469,1136,1136,1136,1136,0
|
|
20241126,125400,93167469,1136,1135,1136,1120,12009
|
|
20241126,125300,79607216,1135,1135,1135,1135,0
|
|
20241126,125200,79607216,1135,1135,1135,1135,38
|
|
20241126,125100,79564086,1136,1136,1136,1136,996
|
|
20241126,125000,78432630,1136,1136,1136,1136,0
|
|
20241126,124900,78432630,1136,1136,1136,1136,0
|
|
20241126,124800,78432630,1136,1135,1136,1135,200
|
|
20241126,124700,78205530,1136,1136,1136,1136,0
|
|
20241126,124600,78205530,1136,1136,1136,1136,0
|
|
20241126,124500,78205530,1136,1136,1136,1136,0
|
|
20241126,124400,78205530,1136,1136,1136,1136,0
|
|
20241126,124300,78205530,1136,1136,1136,1136,50
|
|
20241126,124200,78148730,1136,1136,1136,1136,50
|
|
20241126,124100,78091930,1136,1136,1136,1136,0
|
|
20241126,124000,78091930,1136,1136,1136,1136,1
|
|
20241126,123900,78090794,1136,1136,1136,1136,1
|
|
20241126,123800,78089658,1136,1136,1136,1136,1
|
|
20241126,123700,78088522,1134,1134,1134,1134,0
|
|
20241126,123600,78088522,1134,1134,1134,1134,0
|
|
20241126,123500,78088522,1134,1135,1135,1134,92
|
|
20241126,123400,77984139,1135,1135,1135,1135,0
|
|
20241126,123300,77984139,1135,1134,1135,1134,100
|
|
20241126,123200,77870738,1135,1135,1135,1135,223
|
|
20241126,123100,77617633,1136,1136,1136,1136,236
|
|
20241126,123000,77349537,1137,1137,1137,1137,0
|
|
20241126,122900,77349537,1137,1137,1137,1137,5
|
|
20241126,122800,77343852,1137,1137,1137,1137,1
|
|
20241126,122700,77342715,1137,1137,1137,1137,270
|
|
20241126,122600,77035725,1139,1139,1139,1139,0
|
|
20241126,122500,77035725,1139,1139,1139,1139,0
|
|
20241126,122400,77035725,1139,1139,1139,1139,0
|
|
20241126,122300,77035725,1139,1139,1139,1139,0
|
|
20241126,122200,77035725,1139,1139,1139,1139,0
|
|
20241126,122100,77035725,1139,1139,1139,1139,0
|
|
20241126,122000,77035725,1139,1139,1139,1139,0
|
|
20241126,121900,77035725,1139,1139,1139,1139,1
|
|
20241126,121800,77034586,1137,1137,1137,1137,38
|
|
20241126,121700,76991380,1139,1139,1139,1139,0
|
|
20241126,121600,76991380,1139,1139,1139,1139,0
|
|
20241126,121500,76991380,1139,1139,1139,1139,0
|
|
20241126,121400,76991380,1139,1139,1139,1139,0
|
|
20241126,121300,76991380,1139,1139,1139,1139,0
|
|
20241126,121200,76991380,1139,1139,1139,1139,0
|
|
20241126,121100,76991380,1139,1139,1139,1139,13
|
|
20241126,121000,76976573,1139,1139,1139,1139,0
|
|
20241126,120900,76976573,1139,1139,1139,1139,0
|
|
20241126,120800,76976573,1139,1139,1139,1139,0
|
|
20241126,120700,76976573,1139,1139,1139,1139,17
|
|
20241126,120600,76957210,1137,1137,1137,1137,0
|
|
20241126,120500,76957210,1137,1137,1137,1137,0
|
|
20241126,120400,76957210,1137,1137,1137,1137,0
|
|
20241126,120300,76957210,1137,1137,1137,1137,0
|
|
20241126,120200,76957210,1137,1137,1137,1137,0
|
|
20241126,120100,76957210,1137,1137,1137,1137,38
|
|
20241126,120000,76914004,1136,1136,1136,1136,0
|
|
20241126,115900,76914004,1136,1136,1136,1136,0
|
|
20241126,115800,76914004,1136,1139,1139,1136,540
|
|
20241126,115700,76299103,1139,1139,1139,1139,0
|
|
20241126,115600,76299103,1139,1139,1139,1139,0
|
|
20241126,115500,76299103,1139,1139,1139,1139,0
|
|
20241126,115400,76299103,1139,1139,1139,1139,0
|
|
20241126,115300,76299103,1139,1139,1139,1139,0
|
|
20241126,115200,76299103,1139,1139,1139,1139,0
|
|
20241126,115100,76299103,1139,1139,1139,1139,0
|
|
20241126,115000,76299103,1139,1139,1139,1139,0
|
|
20241126,114900,76299103,1139,1139,1139,1139,0
|
|
20241126,114800,76299103,1139,1139,1139,1139,0
|
|
20241126,114700,76299103,1139,1139,1139,1139,0
|
|
20241126,114600,76299103,1139,1139,1139,1139,0
|
|
20241126,114500,76299103,1139,1139,1139,1139,0
|
|
20241126,114400,76299103,1139,1139,1139,1136,108
|
|
20241126,114300,76176394,1134,1134,1134,1134,0
|
|
20241126,114200,76176394,1134,1134,1134,1134,0
|
|
20241126,114100,76176394,1134,1134,1134,1134,0
|
|
20241126,114000,76176394,1134,1134,1134,1134,0
|
|
20241126,113900,76176394,1134,1134,1134,1134,100
|
|
20241126,113800,76062994,1139,1139,1139,1139,1
|
|
20241126,113700,76061855,1130,1130,1130,1130,0
|
|
20241126,113600,76061855,1130,1134,1134,1130,6688
|
|
20241126,113500,68499930,1134,1134,1134,1134,111
|
|
20241126,113400,68374056,1134,1135,1135,1134,1536
|
|
20241126,113300,66632227,1140,1139,1140,1139,3
|
|
20241126,113200,66628809,1134,1134,1134,1134,0
|
|
20241126,113100,66628809,1134,1134,1134,1134,0
|
|
20241126,113000,66628809,1134,1140,1140,1131,9516
|
|
20241126,112900,55847202,1140,1140,1140,1140,0
|
|
20241126,112800,55847202,1140,1140,1140,1140,0
|
|
20241126,112700,55847202,1140,1140,1140,1140,38
|
|
20241126,112600,55803882,1140,1140,1140,1140,42
|
|
20241126,112500,55756002,1141,1141,1141,1141,0
|
|
20241126,112400,55756002,1141,1141,1141,1141,0
|
|
20241126,112300,55756002,1141,1141,1141,1141,10
|
|
20241126,112200,55744592,1141,1141,1141,1141,0
|
|
20241126,112100,55744592,1141,1141,1141,1141,0
|
|
20241126,112000,55744592,1141,1141,1141,1141,50
|
|
20241126,111900,55687542,1141,1141,1141,1141,68
|
|
20241126,111800,55609954,1140,1140,1140,1140,1
|
|
20241126,111700,55608814,1141,1141,1141,1141,0
|
|
20241126,111600,55608814,1141,1141,1141,1141,300
|
|
20241126,111500,55266514,1141,1141,1141,1141,132
|
|
20241126,111400,55115902,1141,1141,1141,1141,6
|
|
20241126,111300,55109056,1141,1142,1142,1141,2037
|
|
20241126,111200,52782808,1144,1144,1144,1144,0
|
|
20241126,111100,52782808,1144,1144,1144,1144,0
|
|
20241126,111000,52782808,1144,1144,1144,1144,440
|
|
20241126,110900,52279448,1147,1147,1147,1147,0
|
|
20241126,110800,52279448,1147,1147,1147,1147,0
|
|
20241126,110700,52279448,1147,1145,1147,1145,21
|
|
20241126,110600,52255401,1145,1145,1145,1145,0
|
|
20241126,110500,52255401,1145,1145,1145,1145,0
|
|
20241126,110400,52255401,1145,1145,1145,1145,0
|
|
20241126,110300,52255401,1145,1145,1145,1145,0
|
|
20241126,110200,52255401,1145,1145,1145,1145,100
|
|
20241126,110100,52140901,1145,1145,1145,1145,100
|
|
20241126,110000,52026401,1141,1141,1141,1141,0
|
|
20241126,105900,52026401,1141,1141,1141,1141,0
|
|
20241126,105800,52026401,1141,1141,1141,1141,0
|
|
20241126,105700,52026401,1141,1141,1141,1141,0
|
|
20241126,105600,52026401,1141,1141,1141,1141,0
|
|
20241126,105500,52026401,1141,1141,1141,1141,0
|
|
20241126,105400,52026401,1141,1141,1141,1141,0
|
|
20241126,105300,52026401,1141,1141,1141,1141,38
|
|
20241126,105200,51983043,1140,1140,1140,1140,0
|
|
20241126,105100,51983043,1140,1140,1140,1140,0
|
|
20241126,105000,51983043,1140,1140,1140,1140,0
|
|
20241126,104900,51983043,1140,1140,1140,1140,500
|
|
20241126,104800,51413043,1140,1140,1140,1140,0
|
|
20241126,104700,51413043,1140,1140,1140,1140,0
|
|
20241126,104600,51413043,1140,1140,1140,1140,0
|
|
20241126,104500,51413043,1140,1140,1140,1140,19
|
|
20241126,104400,51391383,1140,1140,1140,1140,382
|
|
20241126,104300,50955903,1140,1141,1141,1140,3000
|
|
20241126,104200,47535777,1148,1142,1148,1142,3066
|
|
20241126,104100,44034399,1142,1145,1145,1142,5087
|
|
20241126,104000,38218023,1146,1146,1146,1146,0
|
|
20241126,103900,38218023,1146,1146,1146,1146,0
|
|
20241126,103800,38218023,1146,1146,1146,1146,0
|
|
20241126,103700,38218023,1146,1146,1146,1146,4622
|
|
20241126,103600,32921211,1146,1147,1147,1146,901
|
|
20241126,103500,31887851,1151,1151,1151,1151,0
|
|
20241126,103400,31887851,1151,1151,1151,1151,0
|
|
20241126,103300,31887851,1151,1151,1151,1151,2
|
|
20241126,103200,31885549,1147,1147,1147,1147,1
|
|
20241126,103100,31884402,1151,1151,1151,1151,0
|
|
20241126,103000,31884402,1151,1151,1151,1151,0
|
|
20241126,102900,31884402,1151,1151,1151,1151,0
|
|
20241126,102800,31884402,1151,1151,1151,1151,0
|
|
20241126,102700,31884402,1151,1151,1151,1151,0
|
|
20241126,102600,31884402,1151,1151,1151,1151,0
|
|
20241126,102500,31884402,1151,1151,1151,1151,0
|
|
20241126,102400,31884402,1151,1151,1151,1151,0
|
|
20241126,102300,31884402,1151,1151,1151,1151,0
|
|
20241126,102200,31884402,1151,1151,1151,1151,0
|
|
20241126,102100,31884402,1151,1151,1151,1151,0
|
|
20241126,102000,31884402,1151,1151,1151,1151,1
|
|
20241126,101900,31883251,1146,1146,1146,1146,38
|
|
20241126,101800,31839703,1147,1147,1147,1147,3
|
|
20241126,101700,31836262,1146,1147,1147,1146,1020
|
|
20241126,101600,30667242,1148,1148,1148,1148,1
|
|
20241126,101500,30666094,1147,1147,1147,1147,952
|
|
20241126,101400,29574150,1148,1150,1150,1148,1861
|
|
20241126,101300,27435500,1151,1151,1151,1151,0
|
|
20241126,101200,27435500,1151,1151,1151,1151,0
|
|
20241126,101100,27435500,1151,1151,1151,1151,0
|
|
20241126,101000,27435500,1151,1151,1151,1151,2
|
|
20241126,100900,27433198,1151,1151,1151,1151,145
|
|
20241126,100800,27266303,1151,1151,1151,1151,88
|
|
20241126,100700,27165015,1151,1154,1154,1151,2174
|
|
20241126,100600,24658345,1155,1155,1155,1155,120
|
|
20241126,100500,24519745,1155,1155,1155,1155,75
|
|
20241126,100400,24433120,1155,1155,1155,1155,0
|
|
20241126,100300,24433120,1155,1155,1155,1155,0
|
|
20241126,100200,24433120,1155,1155,1159,1155,162
|
|
20241126,100100,24246006,1159,1159,1159,1159,15
|
|
20241126,100000,24228621,1160,1160,1160,1160,0
|
|
20241126,095900,24228621,1160,1160,1160,1160,0
|
|
20241126,095800,24228621,1160,1160,1160,1160,0
|
|
20241126,095700,24228621,1160,1159,1160,1159,13
|
|
20241126,095600,24213553,1155,1155,1155,1155,210
|
|
20241126,095500,23971003,1155,1156,1156,1155,1000
|
|
20241126,095400,22815883,1159,1159,1159,1159,280
|
|
20241126,095300,22491363,1159,1159,1159,1159,0
|
|
20241126,095200,22491363,1159,1159,1159,1159,0
|
|
20241126,095100,22491363,1159,1159,1159,1159,0
|
|
20241126,095000,22491363,1159,1158,1159,1158,1000
|
|
20241126,094900,21333140,1158,1158,1158,1158,0
|
|
20241126,094800,21333140,1158,1158,1158,1158,0
|
|
20241126,094700,21333140,1158,1154,1158,1154,7
|
|
20241126,094600,21325058,1158,1158,1158,1158,0
|
|
20241126,094500,21325058,1158,1154,1158,1154,39
|
|
20241126,094400,21280048,1153,1153,1153,1153,0
|
|
20241126,094300,21280048,1153,1153,1153,1153,31
|
|
20241126,094200,21244305,1153,1153,1153,1153,30
|
|
20241126,094100,21209715,1159,1159,1159,1159,1000
|
|
20241126,094000,20050715,1160,1160,1160,1160,405
|
|
20241126,093900,19580915,1160,1160,1160,1160,107
|
|
20241126,093800,19456795,1160,1160,1160,1160,0
|
|
20241126,093700,19456795,1160,1159,1160,1159,90
|
|
20241126,093600,19352413,1159,1160,1160,1159,175
|
|
20241126,093500,19149453,1160,1155,1160,1155,598
|
|
20241126,093400,18456158,1152,1152,1155,1152,820
|
|
20241126,093300,17511513,1155,1153,1155,1152,3124
|
|
20241126,093200,13912462,1155,1155,1155,1155,47
|
|
20241126,093100,13858177,1155,1155,1155,1155,0
|
|
20241126,093000,13858177,1155,1155,1155,1155,1
|
|
20241126,092900,13857022,1152,1152,1152,1152,405
|
|
20241126,092800,13390462,1152,1155,1155,1152,50
|
|
20241126,092700,13332826,1155,1153,1155,1153,294
|
|
20241126,092600,12993766,1153,1151,1153,1151,217
|
|
20241126,092500,12743855,1152,1152,1152,1152,0
|
|
20241126,092400,12743855,1152,1152,1152,1152,125
|
|
20241126,092300,12599855,1154,1154,1154,1154,0
|
|
20241126,092200,12599855,1154,1154,1154,1153,1078
|
|
20241126,092100,11356418,1154,1154,1154,1154,200
|
|
20241126,092000,11125618,1154,1154,1154,1154,0
|
|
20241126,091900,11125618,1154,1154,1154,1154,0
|
|
20241126,091800,11125618,1154,1154,1154,1154,0
|
|
20241126,091700,11125618,1154,1154,1154,1154,0
|
|
20241126,091600,11125618,1154,1154,1154,1154,0
|
|
20241126,091500,11125618,1154,1153,1154,1153,2501
|
|
20241126,091400,8241464,1160,1160,1160,1160,60
|
|
20241126,091300,8171864,1163,1158,1163,1158,200
|
|
20241126,091200,7939713,1152,1152,1152,1152,100
|
|
20241126,091100,7824513,1152,1152,1152,1152,0
|
|
20241126,091000,7824513,1152,1152,1152,1152,0
|
|
20241126,090900,7824513,1152,1152,1152,1152,100
|
|
20241126,090800,7709313,1152,1152,1152,1152,100
|
|
20241126,090700,7594113,1151,1156,1156,1151,3000
|
|
20241126,090600,4137084,1165,1164,1165,1164,240
|
|
20241126,090500,3857524,1165,1166,1166,1155,158
|
|
20241126,090400,3674404,1154,1154,1154,1154,0
|
|
20241126,090300,3674404,1154,1154,1154,1154,2099
|
|
20241126,090200,1252158,1153,1153,1153,1153,0
|
|
20241126,090100,1252158,1153,1153,1153,1153,0
|
|
20241126,090000,1252158,1153,1153,1153,1153,1086
|