638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193500,295581968,1146,1146,1146,1146,2703
|
|
20241122,193400,295581968,1146,1146,1146,1146,0
|
|
20241122,193300,295581968,1146,1146,1146,1146,0
|
|
20241122,193200,295581968,1146,1146,1146,1146,0
|
|
20241122,193100,295581968,1146,1146,1146,1146,0
|
|
20241122,193000,295581968,1146,1146,1146,1146,0
|
|
20241122,192900,295581968,1146,1146,1146,1146,0
|
|
20241122,192800,295581968,1146,1146,1146,1146,0
|
|
20241122,192700,295581968,1146,1146,1146,1146,0
|
|
20241122,192600,295581968,1146,1146,1146,1146,0
|
|
20241122,192500,295581968,1146,1146,1146,1146,0
|
|
20241122,192400,295581968,1146,1146,1146,1146,0
|
|
20241122,192300,295581968,1146,1146,1146,1146,0
|
|
20241122,192200,295581968,1146,1146,1146,1146,0
|
|
20241122,192100,295581968,1146,1146,1146,1146,0
|
|
20241122,192000,295581968,1146,1146,1146,1146,0
|
|
20241122,191900,295581968,1146,1146,1146,1146,0
|
|
20241122,191800,295581968,1146,1146,1146,1146,0
|
|
20241122,191700,295581968,1146,1146,1146,1146,0
|
|
20241122,191600,295581968,1146,1146,1146,1146,0
|
|
20241122,191500,295581968,1146,1146,1146,1146,0
|
|
20241122,191400,295581968,1146,1146,1146,1146,0
|
|
20241122,191300,295581968,1146,1146,1146,1146,0
|
|
20241122,191200,295581968,1146,1146,1146,1146,0
|
|
20241122,191100,295581968,1146,1146,1146,1146,0
|
|
20241122,191000,295581968,1146,1146,1146,1146,0
|
|
20241122,190900,295581968,1146,1146,1146,1146,0
|
|
20241122,190800,295581968,1146,1146,1146,1146,0
|
|
20241122,190700,295581968,1146,1146,1146,1146,0
|
|
20241122,190600,295581968,1146,1146,1146,1146,0
|
|
20241122,190500,295581968,1146,1146,1146,1146,2703
|
|
20241122,190400,295581968,1146,1146,1146,1146,0
|
|
20241122,190300,295581968,1146,1146,1146,1146,0
|
|
20241122,190200,295581968,1146,1146,1146,1146,0
|
|
20241122,190100,295581968,1146,1146,1146,1146,0
|
|
20241122,190000,295581968,1146,1146,1146,1146,0
|
|
20241122,185900,295581968,1146,1146,1146,1146,0
|
|
20241122,185800,295581968,1146,1146,1146,1146,0
|
|
20241122,185700,295581968,1146,1146,1146,1146,0
|
|
20241122,185600,295581968,1146,1146,1146,1146,0
|
|
20241122,185500,295581968,1146,1146,1146,1146,0
|
|
20241122,185400,295581968,1146,1146,1146,1146,0
|
|
20241122,185300,295581968,1146,1146,1146,1146,0
|
|
20241122,185200,295581968,1146,1146,1146,1146,0
|
|
20241122,185100,295581968,1146,1146,1146,1146,0
|
|
20241122,185000,295581968,1146,1146,1146,1146,0
|
|
20241122,184900,295581968,1146,1146,1146,1146,0
|
|
20241122,184800,295581968,1146,1146,1146,1146,0
|
|
20241122,184700,295581968,1146,1146,1146,1146,0
|
|
20241122,184600,295581968,1146,1146,1146,1146,0
|
|
20241122,184500,295581968,1146,1146,1146,1146,0
|
|
20241122,184400,295581968,1146,1146,1146,1146,0
|
|
20241122,184300,295581968,1146,1146,1146,1146,0
|
|
20241122,184200,295581968,1146,1146,1146,1146,0
|
|
20241122,184100,295581968,1146,1146,1146,1146,0
|
|
20241122,184000,295581968,1146,1146,1146,1146,0
|
|
20241122,183900,295581968,1146,1146,1146,1146,0
|
|
20241122,183800,295581968,1146,1146,1146,1146,0
|
|
20241122,183700,295581968,1146,1146,1146,1146,0
|
|
20241122,183600,295581968,1146,1146,1146,1146,0
|
|
20241122,183500,295581968,1146,1146,1146,1146,2703
|
|
20241122,183400,295581968,1146,1146,1146,1146,0
|
|
20241122,183300,295581968,1146,1146,1146,1146,0
|
|
20241122,183200,295581968,1146,1146,1146,1146,0
|
|
20241122,183100,295581968,1146,1146,1146,1146,0
|
|
20241122,183000,295581968,1146,1146,1146,1146,0
|
|
20241122,182900,295581968,1146,1146,1146,1146,0
|
|
20241122,182800,295581968,1146,1146,1146,1146,0
|
|
20241122,182700,295581968,1146,1146,1146,1146,0
|
|
20241122,182600,295581968,1146,1146,1146,1146,0
|
|
20241122,182500,295581968,1146,1146,1146,1146,0
|
|
20241122,182400,295581968,1146,1146,1146,1146,0
|
|
20241122,182300,295581968,1146,1146,1146,1146,0
|
|
20241122,182200,295581968,1146,1146,1146,1146,0
|
|
20241122,182100,295581968,1146,1146,1146,1146,0
|
|
20241122,182000,295581968,1146,1146,1146,1146,0
|
|
20241122,181900,295581968,1146,1146,1146,1146,0
|
|
20241122,181800,295581968,1146,1146,1146,1146,0
|
|
20241122,181700,295581968,1146,1146,1146,1146,0
|
|
20241122,181600,295581968,1146,1146,1146,1146,0
|
|
20241122,181500,295581968,1146,1146,1146,1146,0
|
|
20241122,181400,295581968,1146,1146,1146,1146,0
|
|
20241122,181300,295581968,1146,1146,1146,1146,0
|
|
20241122,181200,295581968,1146,1146,1146,1146,0
|
|
20241122,181100,295581968,1146,1146,1146,1146,0
|
|
20241122,181000,295581968,1146,1146,1146,1146,0
|
|
20241122,180900,295581968,1146,1146,1146,1146,0
|
|
20241122,180800,295581968,1146,1146,1146,1146,0
|
|
20241122,180700,295581968,1146,1146,1146,1146,0
|
|
20241122,180600,295581968,1146,1146,1146,1146,0
|
|
20241122,180500,295581968,1146,1146,1146,1146,2703
|
|
20241122,180400,295581968,1146,1146,1146,1146,0
|
|
20241122,180300,295581968,1146,1146,1146,1146,0
|
|
20241122,180200,295581968,1146,1146,1146,1146,0
|
|
20241122,180100,295581968,1146,1146,1146,1146,0
|
|
20241122,180000,295581968,1146,1146,1146,1146,0
|
|
20241122,175900,295581968,1146,1146,1146,1146,0
|
|
20241122,175800,295581968,1146,1146,1146,1146,0
|
|
20241122,175700,295581968,1146,1146,1146,1146,0
|
|
20241122,175600,295581968,1146,1146,1146,1146,0
|
|
20241122,175500,295581968,1146,1146,1146,1146,0
|
|
20241122,175400,295581968,1146,1146,1146,1146,0
|
|
20241122,175300,295581968,1146,1146,1146,1146,0
|
|
20241122,175200,295581968,1146,1146,1146,1146,0
|
|
20241122,175100,295581968,1146,1146,1146,1146,0
|
|
20241122,175000,295581968,1146,1146,1146,1146,0
|
|
20241122,174900,295581968,1146,1146,1146,1146,0
|
|
20241122,174800,295581968,1146,1146,1146,1146,0
|
|
20241122,174700,295581968,1146,1146,1146,1146,0
|
|
20241122,174600,295581968,1146,1146,1146,1146,0
|
|
20241122,174500,295581968,1146,1146,1146,1146,0
|
|
20241122,174400,295581968,1146,1146,1146,1146,0
|
|
20241122,174300,295581968,1146,1146,1146,1146,0
|
|
20241122,174200,295581968,1146,1146,1146,1146,0
|
|
20241122,174100,295581968,1146,1146,1146,1146,0
|
|
20241122,174000,295581968,1146,1146,1146,1146,0
|
|
20241122,173900,295581968,1146,1146,1146,1146,0
|
|
20241122,173800,295581968,1146,1146,1146,1146,0
|
|
20241122,173700,295581968,1146,1146,1146,1146,0
|
|
20241122,173600,295581968,1146,1146,1146,1146,0
|
|
20241122,173500,295581968,1146,1146,1146,1146,2703
|
|
20241122,173400,295581968,1146,1146,1146,1146,0
|
|
20241122,173300,295581968,1146,1146,1146,1146,0
|
|
20241122,173200,295581968,1146,1146,1146,1146,0
|
|
20241122,173100,295581968,1146,1146,1146,1146,0
|
|
20241122,173000,295581968,1146,1146,1146,1146,0
|
|
20241122,172900,295581968,1146,1146,1146,1146,0
|
|
20241122,172800,295581968,1146,1146,1146,1146,0
|
|
20241122,172700,295581968,1146,1146,1146,1146,0
|
|
20241122,172600,295581968,1146,1146,1146,1146,0
|
|
20241122,172500,295581968,1146,1146,1146,1146,0
|
|
20241122,172400,295581968,1146,1146,1146,1146,0
|
|
20241122,172300,295581968,1146,1146,1146,1146,0
|
|
20241122,172200,295581968,1146,1146,1146,1146,0
|
|
20241122,172100,295581968,1146,1146,1146,1146,0
|
|
20241122,172000,295581968,1146,1146,1146,1146,0
|
|
20241122,171900,295581968,1146,1146,1146,1146,0
|
|
20241122,171800,295581968,1146,1146,1146,1146,0
|
|
20241122,171700,295581968,1146,1146,1146,1146,0
|
|
20241122,171600,295581968,1146,1146,1146,1146,0
|
|
20241122,171500,295581968,1146,1146,1146,1146,0
|
|
20241122,171400,295581968,1146,1146,1146,1146,0
|
|
20241122,171300,295581968,1146,1146,1146,1146,0
|
|
20241122,171200,295581968,1146,1146,1146,1146,0
|
|
20241122,171100,295581968,1146,1146,1146,1146,0
|
|
20241122,171000,295581968,1146,1146,1146,1146,0
|
|
20241122,170900,295581968,1146,1146,1146,1146,0
|
|
20241122,170800,295581968,1146,1146,1146,1146,0
|
|
20241122,170700,295581968,1146,1146,1146,1146,0
|
|
20241122,170600,295581968,1146,1146,1146,1146,0
|
|
20241122,170500,295581968,1146,1146,1146,1146,2703
|
|
20241122,170400,295581968,1146,1146,1146,1146,0
|
|
20241122,170300,295581968,1146,1146,1146,1146,0
|
|
20241122,170200,295581968,1146,1146,1146,1146,0
|
|
20241122,170100,295581968,1146,1146,1146,1146,0
|
|
20241122,170000,295581968,1146,1146,1146,1146,0
|
|
20241122,165900,295581968,1146,1146,1146,1146,0
|
|
20241122,165800,295581968,1146,1146,1146,1146,0
|
|
20241122,165700,295581968,1146,1146,1146,1146,0
|
|
20241122,165600,295581968,1146,1146,1146,1146,0
|
|
20241122,165500,295581968,1146,1146,1146,1146,0
|
|
20241122,165400,295581968,1146,1146,1146,1146,0
|
|
20241122,165300,295581968,1146,1146,1146,1146,0
|
|
20241122,165200,295581968,1146,1146,1146,1146,0
|
|
20241122,165100,295581968,1146,1146,1146,1146,0
|
|
20241122,165000,295581968,1146,1146,1146,1146,0
|
|
20241122,164900,295581968,1146,1146,1146,1146,0
|
|
20241122,164800,295581968,1146,1146,1146,1146,0
|
|
20241122,164700,295581968,1146,1146,1146,1146,0
|
|
20241122,164600,295581968,1146,1146,1146,1146,0
|
|
20241122,164500,295581968,1146,1146,1146,1146,0
|
|
20241122,164400,295581968,1146,1146,1146,1146,0
|
|
20241122,164300,295581968,1146,1146,1146,1146,0
|
|
20241122,164200,295581968,1146,1146,1146,1146,0
|
|
20241122,164100,295581968,1146,1146,1146,1146,0
|
|
20241122,164000,295581968,1146,1146,1146,1146,0
|
|
20241122,163900,295581968,1146,1146,1146,1146,0
|
|
20241122,163800,295581968,1146,1146,1146,1146,0
|
|
20241122,163700,295581968,1146,1146,1146,1146,0
|
|
20241122,163600,295581968,1146,1146,1146,1146,0
|
|
20241122,163500,295581968,1146,1146,1146,1146,2703
|
|
20241122,163400,295581968,1146,1146,1146,1146,0
|
|
20241122,163300,295581968,1146,1146,1146,1146,0
|
|
20241122,163200,295581968,1146,1146,1146,1146,0
|
|
20241122,163100,295581968,1146,1146,1146,1146,0
|
|
20241122,163000,295581968,1146,1146,1146,1146,0
|
|
20241122,162900,295581968,1146,1146,1146,1146,0
|
|
20241122,162800,295581968,1146,1146,1146,1146,0
|
|
20241122,162700,295581968,1146,1146,1146,1146,0
|
|
20241122,162600,295581968,1146,1146,1146,1146,0
|
|
20241122,162500,295581968,1146,1146,1146,1146,0
|
|
20241122,162400,295581968,1146,1146,1146,1146,0
|
|
20241122,162300,295581968,1146,1146,1146,1146,0
|
|
20241122,162200,295581968,1146,1146,1146,1146,0
|
|
20241122,162100,295581968,1146,1146,1146,1146,0
|
|
20241122,162000,295581968,1146,1146,1146,1146,0
|
|
20241122,161900,295581968,1146,1146,1146,1146,0
|
|
20241122,161800,295581968,1146,1146,1146,1146,0
|
|
20241122,161700,295581968,1146,1146,1146,1146,0
|
|
20241122,161600,295581968,1146,1146,1146,1146,0
|
|
20241122,161500,295581968,1146,1146,1146,1146,0
|
|
20241122,161400,295581968,1146,1146,1146,1146,0
|
|
20241122,161300,295581968,1146,1146,1146,1146,0
|
|
20241122,161200,295581968,1146,1146,1146,1146,0
|
|
20241122,161100,295581968,1146,1146,1146,1146,0
|
|
20241122,161000,295581968,1146,1146,1146,1146,0
|
|
20241122,160900,295581968,1146,1146,1146,1146,0
|
|
20241122,160800,295581968,1146,1146,1146,1146,0
|
|
20241122,160700,295581968,1146,1146,1146,1146,0
|
|
20241122,160600,295581968,1146,1146,1146,1146,0
|
|
20241122,160500,295581968,1146,1146,1146,1146,2703
|
|
20241122,160400,295581968,1146,1146,1146,1146,0
|
|
20241122,160300,295581968,1146,1146,1146,1146,0
|
|
20241122,160200,295581968,1146,1146,1146,1146,0
|
|
20241122,160100,295581968,1146,1146,1146,1146,0
|
|
20241122,160000,295581968,1146,1146,1146,1146,0
|
|
20241122,155900,295581968,1146,1146,1146,1146,0
|
|
20241122,155800,295581968,1146,1146,1146,1146,0
|
|
20241122,155700,295581968,1146,1146,1146,1146,0
|
|
20241122,155600,295581968,1146,1146,1146,1146,0
|
|
20241122,155500,295581968,1146,1146,1146,1146,0
|
|
20241122,155400,295581968,1146,1146,1146,1146,0
|
|
20241122,155300,295581968,1146,1146,1146,1146,0
|
|
20241122,155200,295581968,1146,1146,1146,1146,0
|
|
20241122,155100,295581968,1146,1146,1146,1146,0
|
|
20241122,155000,295581968,1146,1146,1146,1146,0
|
|
20241122,154900,295581968,1146,1146,1146,1146,0
|
|
20241122,154800,295581968,1146,1146,1146,1146,0
|
|
20241122,154700,295581968,1146,1146,1146,1146,0
|
|
20241122,154600,295581968,1146,1146,1146,1146,0
|
|
20241122,154500,295581968,1146,1146,1146,1146,0
|
|
20241122,154400,295581968,1146,1146,1146,1146,0
|
|
20241122,154300,295581968,1146,1146,1146,1146,0
|
|
20241122,154200,295581968,1146,1146,1146,1146,0
|
|
20241122,154100,295581968,1146,1146,1146,1146,0
|
|
20241122,154000,295581968,1146,1146,1146,1146,0
|
|
20241122,153900,295581968,1146,1146,1146,1146,0
|
|
20241122,153800,295581968,1146,1146,1146,1146,0
|
|
20241122,153700,295581968,1146,1146,1146,1146,0
|
|
20241122,153600,295581968,1146,1146,1146,1146,0
|
|
20241122,153500,295581968,1146,1146,1146,1146,2703
|
|
20241122,153400,295581968,1146,1146,1146,1146,0
|
|
20241122,153300,295581968,1146,1146,1146,1146,0
|
|
20241122,153200,295581968,1146,1146,1146,1146,0
|
|
20241122,153100,295581968,1146,1146,1146,1146,0
|
|
20241122,153000,295581968,1146,1146,1146,1146,2703
|
|
20241122,152900,292484330,1146,1146,1146,1146,0
|
|
20241122,152800,292484330,1146,1146,1146,1146,0
|
|
20241122,152700,292484330,1146,1146,1146,1146,0
|
|
20241122,152600,292484330,1146,1146,1146,1146,0
|
|
20241122,152500,292484330,1146,1146,1146,1146,0
|
|
20241122,152400,292484330,1146,1146,1146,1146,0
|
|
20241122,152300,292484330,1146,1146,1146,1146,0
|
|
20241122,152200,292484330,1146,1146,1146,1146,0
|
|
20241122,152100,292484330,1146,1146,1146,1146,0
|
|
20241122,152000,292484330,1146,1146,1146,1146,0
|
|
20241122,151900,292484330,1146,1138,1146,1138,5006
|
|
20241122,151800,286747502,1146,1137,1146,1137,20132
|
|
20241122,151700,263837130,1137,1137,1137,1137,0
|
|
20241122,151600,263837130,1137,1137,1137,1137,1471
|
|
20241122,151500,262164603,1131,1131,1131,1131,500
|
|
20241122,151400,261599103,1129,1130,1130,1129,3119
|
|
20241122,151300,258076175,1131,1132,1132,1131,2825
|
|
20241122,151200,254881070,1132,1133,1133,1132,28067
|
|
20241122,151100,223109026,1132,1132,1132,1132,0
|
|
20241122,151000,223109026,1132,1132,1132,1132,0
|
|
20241122,150900,223109026,1132,1132,1132,1132,0
|
|
20241122,150800,223109026,1132,1132,1132,1132,0
|
|
20241122,150700,223109026,1132,1135,1135,1132,6347
|
|
20241122,150600,215916779,1135,1135,1135,1135,0
|
|
20241122,150500,215916779,1135,1136,1136,1135,2933
|
|
20241122,150400,212585824,1135,1135,1135,1135,0
|
|
20241122,150300,212585824,1135,1135,1135,1135,0
|
|
20241122,150200,212585824,1135,1136,1136,1135,9430
|
|
20241122,150100,201878408,1138,1137,1138,1137,51
|
|
20241122,150000,201820420,1138,1138,1138,1138,888
|
|
20241122,145900,200809876,1138,1138,1138,1138,133
|
|
20241122,145800,200658522,1138,1138,1138,1138,1636
|
|
20241122,145700,198796754,1138,1138,1138,1137,754
|
|
20241122,145600,197939352,1138,1138,1138,1138,0
|
|
20241122,145500,197939352,1138,1138,1138,1138,0
|
|
20241122,145400,197939352,1138,1138,1138,1138,8
|
|
20241122,145300,197930248,1138,1138,1138,1138,1000
|
|
20241122,145200,196792248,1138,1138,1138,1138,6
|
|
20241122,145100,196785420,1138,1138,1138,1138,1001
|
|
20241122,145000,195646282,1138,1138,1138,1138,1
|
|
20241122,144900,195645144,1136,1138,1138,1136,1520
|
|
20241122,144800,193916624,1138,1138,1138,1138,0
|
|
20241122,144700,193916624,1138,1138,1138,1138,0
|
|
20241122,144600,193916624,1138,1138,1138,1138,0
|
|
20241122,144500,193916624,1138,1138,1138,1138,0
|
|
20241122,144400,193916624,1138,1138,1138,1138,10
|
|
20241122,144300,193905244,1145,1145,1145,1145,0
|
|
20241122,144200,193905244,1145,1145,1145,1145,0
|
|
20241122,144100,193905244,1145,1145,1145,1145,0
|
|
20241122,144000,193905244,1145,1140,1145,1136,5605
|
|
20241122,143900,187527042,1145,1145,1145,1145,1
|
|
20241122,143800,187525897,1140,1140,1140,1140,2
|
|
20241122,143700,187523617,1140,1140,1140,1140,0
|
|
20241122,143600,187523617,1140,1140,1140,1140,78
|
|
20241122,143500,187434697,1144,1144,1144,1144,0
|
|
20241122,143400,187434697,1144,1144,1144,1144,0
|
|
20241122,143300,187434697,1144,1144,1144,1144,782
|
|
20241122,143200,186540089,1145,1145,1145,1145,0
|
|
20241122,143100,186540089,1145,1145,1145,1145,0
|
|
20241122,143000,186540089,1145,1145,1145,1145,0
|
|
20241122,142900,186540089,1145,1145,1145,1145,0
|
|
20241122,142800,186540089,1145,1145,1145,1145,0
|
|
20241122,142700,186540089,1145,1145,1145,1145,0
|
|
20241122,142600,186540089,1145,1145,1145,1145,0
|
|
20241122,142500,186540089,1145,1145,1145,1145,0
|
|
20241122,142400,186540089,1145,1145,1145,1145,0
|
|
20241122,142300,186540089,1145,1145,1145,1145,300
|
|
20241122,142200,186196589,1145,1145,1145,1145,0
|
|
20241122,142100,186196589,1145,1145,1145,1145,0
|
|
20241122,142000,186196589,1145,1140,1145,1140,2
|
|
20241122,141900,186194304,1138,1138,1138,1138,0
|
|
20241122,141800,186194304,1138,1138,1138,1138,0
|
|
20241122,141700,186194304,1138,1138,1138,1138,0
|
|
20241122,141600,186194304,1138,1138,1138,1138,0
|
|
20241122,141500,186194304,1138,1138,1138,1138,0
|
|
20241122,141400,186194304,1138,1138,1138,1138,0
|
|
20241122,141300,186194304,1138,1138,1138,1138,0
|
|
20241122,141200,186194304,1138,1139,1139,1138,1055
|
|
20241122,141100,184992847,1139,1139,1139,1139,0
|
|
20241122,141000,184992847,1139,1139,1139,1139,900
|
|
20241122,140900,183967747,1139,1139,1139,1139,0
|
|
20241122,140800,183967747,1139,1145,1145,1139,303
|
|
20241122,140700,183622368,1145,1145,1145,1145,0
|
|
20241122,140600,183622368,1145,1145,1145,1145,0
|
|
20241122,140500,183622368,1145,1145,1145,1145,0
|
|
20241122,140400,183622368,1145,1145,1145,1145,129
|
|
20241122,140300,183474663,1145,1145,1145,1145,0
|
|
20241122,140200,183474663,1145,1145,1145,1145,0
|
|
20241122,140100,183474663,1145,1145,1145,1145,0
|
|
20241122,140000,183474663,1145,1145,1145,1145,1
|
|
20241122,135900,183473518,1139,1139,1139,1139,0
|
|
20241122,135800,183473518,1139,1140,1140,1139,2614
|
|
20241122,135700,180494733,1140,1140,1140,1140,0
|
|
20241122,135600,180494733,1140,1140,1140,1140,0
|
|
20241122,135500,180494733,1140,1140,1140,1140,0
|
|
20241122,135400,180494733,1140,1141,1141,1140,1111
|
|
20241122,135300,179228183,1143,1145,1145,1143,7
|
|
20241122,135200,179220180,1145,1145,1145,1145,0
|
|
20241122,135100,179220180,1145,1145,1145,1145,0
|
|
20241122,135000,179220180,1145,1145,1145,1145,0
|
|
20241122,134900,179220180,1145,1145,1145,1145,0
|
|
20241122,134800,179220180,1145,1145,1145,1145,0
|
|
20241122,134700,179220180,1145,1145,1145,1145,12
|
|
20241122,134600,179206440,1140,1140,1140,1140,1440
|
|
20241122,134500,177564840,1145,1145,1145,1145,0
|
|
20241122,134400,177564840,1145,1145,1145,1145,1
|
|
20241122,134300,177563695,1140,1140,1140,1140,2384
|
|
20241122,134200,174845935,1145,1145,1145,1145,0
|
|
20241122,134100,174845935,1145,1145,1145,1145,0
|
|
20241122,134000,174845935,1145,1145,1145,1145,6054
|
|
20241122,133900,167914105,1145,1145,1145,1145,0
|
|
20241122,133800,167914105,1145,1145,1145,1145,1
|
|
20241122,133700,167912960,1140,1140,1140,1140,0
|
|
20241122,133600,167912960,1140,1140,1140,1140,0
|
|
20241122,133500,167912960,1140,1140,1140,1140,0
|
|
20241122,133400,167912960,1140,1140,1140,1140,0
|
|
20241122,133300,167912960,1140,1140,1140,1140,0
|
|
20241122,133200,167912960,1140,1140,1140,1140,0
|
|
20241122,133100,167912960,1140,1140,1140,1140,700
|
|
20241122,133000,167114960,1140,1140,1140,1140,0
|
|
20241122,132900,167114960,1140,1140,1140,1140,0
|
|
20241122,132800,167114960,1140,1140,1140,1140,0
|
|
20241122,132700,167114960,1140,1140,1140,1140,0
|
|
20241122,132600,167114960,1140,1140,1140,1140,1000
|
|
20241122,132500,165974960,1145,1145,1145,1145,0
|
|
20241122,132400,165974960,1145,1145,1145,1145,0
|
|
20241122,132300,165974960,1145,1145,1145,1145,376
|
|
20241122,132200,165544440,1145,1145,1145,1145,0
|
|
20241122,132100,165544440,1145,1145,1145,1145,0
|
|
20241122,132000,165544440,1145,1145,1145,1145,0
|
|
20241122,131900,165544440,1145,1145,1145,1145,1
|
|
20241122,131800,165543295,1140,1143,1143,1140,5000
|
|
20241122,131700,159840676,1145,1145,1145,1145,0
|
|
20241122,131600,159840676,1145,1145,1145,1145,11
|
|
20241122,131500,159828081,1145,1145,1145,1145,0
|
|
20241122,131400,159828081,1145,1145,1145,1145,0
|
|
20241122,131300,159828081,1145,1145,1145,1145,1
|
|
20241122,131200,159826936,1143,1143,1143,1143,875
|
|
20241122,131100,158826811,1142,1142,1142,1142,0
|
|
20241122,131000,158826811,1142,1142,1142,1142,103
|
|
20241122,130900,158709185,1145,1146,1146,1145,9
|
|
20241122,130800,158698879,1142,1142,1142,1142,125
|
|
20241122,130700,158556129,1142,1142,1142,1142,875
|
|
20241122,130600,157556879,1146,1146,1146,1146,0
|
|
20241122,130500,157556879,1146,1146,1146,1146,0
|
|
20241122,130400,157556879,1146,1146,1146,1146,2
|
|
20241122,130300,157554587,1147,1147,1147,1147,0
|
|
20241122,130200,157554587,1147,1147,1147,1147,0
|
|
20241122,130100,157554587,1147,1147,1147,1147,20
|
|
20241122,130000,157531647,1147,1147,1147,1147,1
|
|
20241122,125900,157530500,1141,1141,1141,1141,0
|
|
20241122,125800,157530500,1141,1141,1141,1141,0
|
|
20241122,125700,157530500,1141,1143,1143,1141,2407
|
|
20241122,125600,154782841,1143,1143,1143,1143,0
|
|
20241122,125500,154782841,1143,1143,1143,1143,0
|
|
20241122,125400,154782841,1143,1145,1145,1143,2653
|
|
20241122,125300,151749763,1145,1145,1145,1145,0
|
|
20241122,125200,151749763,1145,1145,1145,1145,10
|
|
20241122,125100,151738313,1145,1145,1145,1145,800
|
|
20241122,125000,150822313,1145,1145,1145,1145,43
|
|
20241122,124900,150773078,1145,1145,1145,1145,1
|
|
20241122,124800,150771933,1145,1145,1145,1145,0
|
|
20241122,124700,150771933,1145,1145,1145,1145,393
|
|
20241122,124600,150321948,1145,1147,1147,1145,701
|
|
20241122,124500,149519301,1147,1147,1147,1147,0
|
|
20241122,124400,149519301,1147,1147,1147,1147,0
|
|
20241122,124300,149519301,1147,1147,1147,1147,0
|
|
20241122,124200,149519301,1147,1147,1147,1147,0
|
|
20241122,124100,149519301,1147,1147,1147,1147,0
|
|
20241122,124000,149519301,1147,1147,1147,1147,0
|
|
20241122,123900,149519301,1147,1147,1147,1147,0
|
|
20241122,123800,149519301,1147,1147,1147,1147,1
|
|
20241122,123700,149518154,1147,1147,1147,1147,0
|
|
20241122,123600,149518154,1147,1147,1147,1147,0
|
|
20241122,123500,149518154,1147,1147,1147,1147,0
|
|
20241122,123400,149518154,1147,1147,1147,1145,607
|
|
20241122,123300,148823125,1145,1147,1147,1145,117
|
|
20241122,123200,148689158,1145,1145,1145,1145,100
|
|
20241122,123100,148574658,1147,1147,1147,1147,53
|
|
20241122,123000,148513867,1147,1147,1147,1147,0
|
|
20241122,122900,148513867,1147,1145,1147,1145,14
|
|
20241122,122800,148497835,1145,1145,1145,1145,1000
|
|
20241122,122700,147352835,1147,1147,1147,1147,0
|
|
20241122,122600,147352835,1147,1147,1147,1147,0
|
|
20241122,122500,147352835,1147,1147,1147,1147,1
|
|
20241122,122400,147351688,1147,1147,1147,1147,0
|
|
20241122,122300,147351688,1147,1147,1147,1147,2
|
|
20241122,122200,147349394,1147,1147,1147,1147,0
|
|
20241122,122100,147349394,1147,1147,1147,1147,301
|
|
20241122,122000,147004147,1145,1145,1145,1145,600
|
|
20241122,121900,146317147,1144,1144,1144,1144,0
|
|
20241122,121800,146317147,1144,1144,1144,1144,0
|
|
20241122,121700,146317147,1144,1144,1144,1144,196
|
|
20241122,121600,146092923,1144,1144,1144,1144,100
|
|
20241122,121500,145978523,1144,1144,1144,1144,861
|
|
20241122,121400,144993539,1144,1144,1144,1144,1626
|
|
20241122,121300,143133395,1148,1148,1148,1148,0
|
|
20241122,121200,143133395,1148,1148,1148,1148,0
|
|
20241122,121100,143133395,1148,1148,1148,1148,80
|
|
20241122,121000,143041555,1150,1150,1150,1150,0
|
|
20241122,120900,143041555,1150,1150,1150,1150,0
|
|
20241122,120800,143041555,1150,1150,1150,1150,0
|
|
20241122,120700,143041555,1150,1150,1150,1150,1
|
|
20241122,120600,143040405,1151,1151,1151,1151,500
|
|
20241122,120500,142464905,1144,1144,1144,1144,0
|
|
20241122,120400,142464905,1144,1144,1144,1144,0
|
|
20241122,120300,142464905,1144,1144,1144,1144,0
|
|
20241122,120200,142464905,1144,1151,1151,1144,1015
|
|
20241122,120100,141303675,1152,1152,1152,1152,0
|
|
20241122,120000,141303675,1152,1152,1152,1152,0
|
|
20241122,115900,141303675,1152,1152,1152,1152,1000
|
|
20241122,115800,140151675,1152,1152,1152,1152,100
|
|
20241122,115700,140036475,1152,1152,1152,1152,0
|
|
20241122,115600,140036475,1152,1152,1152,1152,0
|
|
20241122,115500,140036475,1152,1152,1152,1152,5000
|
|
20241122,115400,134276475,1153,1145,1153,1145,7002
|
|
20241122,115300,126219185,1153,1153,1153,1153,0
|
|
20241122,115200,126219185,1153,1153,1153,1153,0
|
|
20241122,115100,126219185,1153,1153,1153,1153,0
|
|
20241122,115000,126219185,1153,1153,1153,1153,1
|
|
20241122,114900,126218032,1146,1146,1146,1146,61
|
|
20241122,114800,126148126,1150,1150,1150,1150,133
|
|
20241122,114700,125995176,1150,1150,1150,1150,301
|
|
20241122,114600,125649026,1150,1150,1150,1150,900
|
|
20241122,114500,124614026,1154,1154,1154,1154,1607
|
|
20241122,114400,122759548,1154,1154,1154,1154,11
|
|
20241122,114300,122746854,1152,1148,1152,1148,1001
|
|
20241122,114200,121593862,1145,1145,1145,1145,0
|
|
20241122,114100,121593862,1145,1146,1146,1145,300
|
|
20241122,114000,121250360,1148,1148,1148,1148,0
|
|
20241122,113900,121250360,1148,1148,1148,1148,1
|
|
20241122,113800,121249212,1148,1148,1148,1148,0
|
|
20241122,113700,121249212,1148,1148,1148,1148,0
|
|
20241122,113600,121249212,1148,1148,1148,1148,0
|
|
20241122,113500,121249212,1148,1148,1148,1148,0
|
|
20241122,113400,121249212,1148,1148,1148,1148,1
|
|
20241122,113300,121248064,1140,1140,1140,1140,0
|
|
20241122,113200,121248064,1140,1140,1140,1140,0
|
|
20241122,113100,121248064,1140,1140,1140,1140,0
|
|
20241122,113000,121248064,1140,1140,1140,1140,0
|
|
20241122,112900,121248064,1140,1140,1140,1140,0
|
|
20241122,112800,121248064,1140,1140,1140,1140,0
|
|
20241122,112700,121248064,1140,1140,1140,1140,12
|
|
20241122,112600,121234384,1140,1140,1140,1140,4766
|
|
20241122,112500,115801144,1139,1138,1139,1138,405
|
|
20241122,112400,115340195,1137,1137,1137,1137,2524
|
|
20241122,112300,112470407,1138,1138,1138,1138,1
|
|
20241122,112200,112469269,1137,1138,1138,1137,2737
|
|
20241122,112100,109356800,1140,1140,1140,1140,10000
|
|
20241122,112000,97956800,1137,1140,1140,1137,170
|
|
20241122,111900,97763360,1137,1140,1140,1137,6191
|
|
20241122,111800,90719597,1140,1140,1140,1140,0
|
|
20241122,111700,90719597,1140,1140,1140,1140,0
|
|
20241122,111600,90719597,1140,1140,1140,1140,0
|
|
20241122,111500,90719597,1140,1140,1140,1140,0
|
|
20241122,111400,90719597,1140,1141,1141,1140,2400
|
|
20241122,111300,87982171,1141,1141,1141,1141,116
|
|
20241122,111200,87849815,1141,1141,1141,1141,78
|
|
20241122,111100,87760817,1141,1141,1141,1141,0
|
|
20241122,111000,87760817,1141,1148,1148,1141,18
|
|
20241122,110900,87740251,1148,1148,1148,1148,3
|
|
20241122,110800,87736807,1149,1149,1149,1149,0
|
|
20241122,110700,87736807,1149,1149,1149,1149,0
|
|
20241122,110600,87736807,1149,1149,1149,1149,10000
|
|
20241122,110500,76246807,1149,1149,1149,1149,0
|
|
20241122,110400,76246807,1149,1149,1149,1149,12
|
|
20241122,110300,76233019,1140,1146,1146,1140,4143
|
|
20241122,110200,71504229,1146,1146,1146,1146,0
|
|
20241122,110100,71504229,1146,1146,1146,1146,0
|
|
20241122,110000,71504229,1146,1146,1146,1146,0
|
|
20241122,105900,71504229,1146,1146,1146,1146,1971
|
|
20241122,105800,69245463,1154,1154,1154,1154,1
|
|
20241122,105700,69244309,1146,1146,1146,1146,0
|
|
20241122,105600,69244309,1146,1146,1146,1146,39
|
|
20241122,105500,69199615,1146,1146,1146,1146,100
|
|
20241122,105400,69085015,1146,1146,1146,1146,1
|
|
20241122,105300,69083869,1146,1146,1146,1146,501
|
|
20241122,105200,68509723,1146,1146,1146,1145,1530
|
|
20241122,105100,66756874,1146,1146,1146,1146,0
|
|
20241122,105000,66756874,1146,1150,1150,1146,2433
|
|
20241122,104900,63965162,1153,1153,1153,1153,0
|
|
20241122,104800,63965162,1153,1153,1153,1153,0
|
|
20241122,104700,63965162,1153,1153,1153,1153,0
|
|
20241122,104600,63965162,1153,1153,1153,1153,0
|
|
20241122,104500,63965162,1153,1153,1153,1153,0
|
|
20241122,104400,63965162,1153,1155,1155,1153,3
|
|
20241122,104300,63961700,1156,1156,1156,1156,0
|
|
20241122,104200,63961700,1156,1156,1156,1156,4
|
|
20241122,104100,63957076,1156,1156,1156,1156,143
|
|
20241122,104000,63791768,1156,1156,1156,1156,4
|
|
20241122,103900,63787144,1156,1156,1156,1156,551
|
|
20241122,103800,63150188,1156,1156,1156,1156,0
|
|
20241122,103700,63150188,1156,1156,1156,1156,9
|
|
20241122,103600,63139784,1157,1157,1157,1157,0
|
|
20241122,103500,63139784,1157,1157,1157,1157,0
|
|
20241122,103400,63139784,1157,1157,1157,1157,0
|
|
20241122,103300,63139784,1157,1157,1157,1157,0
|
|
20241122,103200,63139784,1157,1157,1157,1157,0
|
|
20241122,103100,63139784,1157,1157,1157,1157,0
|
|
20241122,103000,63139784,1157,1157,1157,1157,1
|
|
20241122,102900,63138627,1157,1157,1157,1157,1
|
|
20241122,102800,63137470,1157,1157,1157,1157,0
|
|
20241122,102700,63137470,1157,1157,1157,1157,0
|
|
20241122,102600,63137470,1157,1157,1157,1157,0
|
|
20241122,102500,63137470,1157,1157,1157,1157,0
|
|
20241122,102400,63137470,1157,1153,1157,1153,21
|
|
20241122,102300,63113253,1153,1153,1153,1153,8
|
|
20241122,102200,63104029,1153,1153,1153,1153,0
|
|
20241122,102100,63104029,1153,1153,1153,1153,500
|
|
20241122,102000,62527529,1153,1153,1153,1153,0
|
|
20241122,101900,62527529,1153,1146,1153,1146,504
|
|
20241122,101800,61949938,1153,1153,1153,1153,0
|
|
20241122,101700,61949938,1153,1153,1153,1153,1
|
|
20241122,101600,61948785,1145,1145,1145,1145,0
|
|
20241122,101500,61948785,1145,1145,1145,1145,0
|
|
20241122,101400,61948785,1145,1145,1145,1145,0
|
|
20241122,101300,61948785,1145,1145,1145,1145,0
|
|
20241122,101200,61948785,1145,1148,1148,1145,4001
|
|
20241122,101100,57363460,1154,1153,1154,1153,2
|
|
20241122,101000,57361153,1153,1153,1153,1153,5
|
|
20241122,100900,57355388,1153,1153,1153,1153,12
|
|
20241122,100800,57341552,1153,1153,1153,1153,8
|
|
20241122,100700,57332328,1147,1147,1147,1147,300
|
|
20241122,100600,56988228,1153,1153,1153,1153,14
|
|
20241122,100500,56972086,1153,1151,1153,1146,14556
|
|
20241122,100400,40250517,1157,1157,1157,1157,11
|
|
20241122,100300,40237790,1157,1157,1157,1157,0
|
|
20241122,100200,40237790,1157,1158,1158,1157,2
|
|
20241122,100100,40235475,1158,1158,1158,1158,0
|
|
20241122,100000,40235475,1158,1156,1158,1156,4
|
|
20241122,095900,40230845,1158,1158,1158,1158,0
|
|
20241122,095800,40230845,1158,1158,1158,1158,14
|
|
20241122,095700,40214633,1159,1159,1159,1159,0
|
|
20241122,095600,40214633,1159,1159,1159,1159,0
|
|
20241122,095500,40214633,1159,1159,1159,1159,0
|
|
20241122,095400,40214633,1159,1153,1159,1151,2004
|
|
20241122,095300,37907162,1152,1152,1152,1152,0
|
|
20241122,095200,37907162,1152,1152,1152,1152,10
|
|
20241122,095100,37895642,1162,1162,1162,1162,0
|
|
20241122,095000,37895642,1162,1162,1162,1162,0
|
|
20241122,094900,37895642,1162,1162,1162,1162,0
|
|
20241122,094800,37895642,1162,1162,1162,1162,0
|
|
20241122,094700,37895642,1162,1162,1162,1162,100
|
|
20241122,094600,37779442,1162,1162,1162,1162,0
|
|
20241122,094500,37779442,1162,1162,1162,1162,0
|
|
20241122,094400,37779442,1162,1162,1162,1162,1
|
|
20241122,094300,37778280,1162,1162,1162,1162,3
|
|
20241122,094200,37774794,1162,1156,1162,1156,174
|
|
20241122,094100,37573620,1152,1152,1152,1152,0
|
|
20241122,094000,37573620,1152,1153,1153,1152,6760
|
|
20241122,093900,29784538,1154,1154,1154,1154,1082
|
|
20241122,093800,28535910,1155,1159,1159,1155,2030
|
|
20241122,093700,26190728,1155,1160,1160,1155,1403
|
|
20241122,093600,24565498,1160,1161,1161,1160,3186
|
|
20241122,093500,20868617,1163,1163,1163,1163,32
|
|
20241122,093400,20831401,1173,1173,1173,1173,0
|
|
20241122,093300,20831401,1173,1173,1173,1173,3
|
|
20241122,093200,20827882,1173,1170,1174,1170,840
|
|
20241122,093100,19841781,1173,1173,1173,1173,5
|
|
20241122,093000,19835916,1173,1173,1173,1173,0
|
|
20241122,092900,19835916,1173,1173,1173,1173,5
|
|
20241122,092800,19830051,1174,1174,1174,1174,0
|
|
20241122,092700,19830051,1174,1174,1174,1163,15
|
|
20241122,092600,19812489,1174,1174,1174,1174,10
|
|
20241122,092500,19800749,1175,1175,1175,1175,3921
|
|
20241122,092400,15193574,1175,1175,1175,1175,0
|
|
20241122,092300,15193574,1175,1176,1176,1175,910
|
|
20241122,092200,14123424,1176,1175,1176,1175,10
|
|
20241122,092100,14111673,1177,1177,1177,1177,1
|
|
20241122,092000,14110496,1176,1170,1176,1170,506
|
|
20241122,091900,13518440,1176,1175,1177,1175,304
|
|
20241122,091800,13160872,1175,1175,1175,1175,0
|
|
20241122,091700,13160872,1175,1175,1175,1175,201
|
|
20241122,091600,12924697,1178,1178,1178,1178,0
|
|
20241122,091500,12924697,1178,1178,1178,1178,500
|
|
20241122,091400,12335697,1178,1178,1178,1178,1
|
|
20241122,091300,12334519,1180,1180,1180,1180,0
|
|
20241122,091200,12334519,1180,1180,1180,1180,0
|
|
20241122,091100,12334519,1180,1180,1180,1180,0
|
|
20241122,091000,12334519,1180,1180,1180,1180,0
|
|
20241122,090900,12334519,1180,1180,1180,1180,104
|
|
20241122,090800,12211799,1160,1165,1181,1160,1147
|
|
20241122,090700,10876927,1166,1166,1166,1166,7
|
|
20241122,090600,10868765,1164,1164,1164,1164,0
|
|
20241122,090500,10868765,1164,1164,1164,1164,123
|
|
20241122,090400,10725593,1193,1198,1198,1193,161
|
|
20241122,090300,10533220,1200,1160,1200,1148,6748
|
|
20241122,090200,2507920,1160,1160,1160,1160,0
|
|
20241122,090100,2507920,1160,1160,1160,1160,100
|
|
20241122,090000,2391920,1160,1160,1160,1160,2062
|