643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,194000,383647972,1147,1147,1147,1147,9736
|
|
20241125,193900,383647972,1147,1147,1147,1147,0
|
|
20241125,193800,383647972,1147,1147,1147,1147,0
|
|
20241125,193700,383647972,1147,1147,1147,1147,0
|
|
20241125,193600,383647972,1147,1147,1147,1147,0
|
|
20241125,193500,383647972,1147,1147,1147,1147,0
|
|
20241125,193400,383647972,1147,1147,1147,1147,0
|
|
20241125,193300,383647972,1147,1147,1147,1147,0
|
|
20241125,193200,383647972,1147,1147,1147,1147,0
|
|
20241125,193100,383647972,1147,1147,1147,1147,0
|
|
20241125,193000,383647972,1147,1147,1147,1147,0
|
|
20241125,192900,383647972,1147,1147,1147,1147,0
|
|
20241125,192800,383647972,1147,1147,1147,1147,0
|
|
20241125,192700,383647972,1147,1147,1147,1147,0
|
|
20241125,192600,383647972,1147,1147,1147,1147,0
|
|
20241125,192500,383647972,1147,1147,1147,1147,0
|
|
20241125,192400,383647972,1147,1147,1147,1147,0
|
|
20241125,192300,383647972,1147,1147,1147,1147,0
|
|
20241125,192200,383647972,1147,1147,1147,1147,0
|
|
20241125,192100,383647972,1147,1147,1147,1147,0
|
|
20241125,192000,383647972,1147,1147,1147,1147,0
|
|
20241125,191900,383647972,1147,1147,1147,1147,0
|
|
20241125,191800,383647972,1147,1147,1147,1147,0
|
|
20241125,191700,383647972,1147,1147,1147,1147,0
|
|
20241125,191600,383647972,1147,1147,1147,1147,0
|
|
20241125,191500,383647972,1147,1147,1147,1147,0
|
|
20241125,191400,383647972,1147,1147,1147,1147,0
|
|
20241125,191300,383647972,1147,1147,1147,1147,0
|
|
20241125,191200,383647972,1147,1147,1147,1147,0
|
|
20241125,191100,383647972,1147,1147,1147,1147,0
|
|
20241125,191000,383647972,1147,1147,1147,1147,9736
|
|
20241125,190900,383647972,1147,1147,1147,1147,0
|
|
20241125,190800,383647972,1147,1147,1147,1147,0
|
|
20241125,190700,383647972,1147,1147,1147,1147,0
|
|
20241125,190600,383647972,1147,1147,1147,1147,0
|
|
20241125,190500,383647972,1147,1147,1147,1147,0
|
|
20241125,190400,383647972,1147,1147,1147,1147,0
|
|
20241125,190300,383647972,1147,1147,1147,1147,0
|
|
20241125,190200,383647972,1147,1147,1147,1147,0
|
|
20241125,190100,383647972,1147,1147,1147,1147,0
|
|
20241125,190000,383647972,1147,1147,1147,1147,0
|
|
20241125,185900,383647972,1147,1147,1147,1147,0
|
|
20241125,185800,383647972,1147,1147,1147,1147,0
|
|
20241125,185700,383647972,1147,1147,1147,1147,0
|
|
20241125,185600,383647972,1147,1147,1147,1147,0
|
|
20241125,185500,383647972,1147,1147,1147,1147,0
|
|
20241125,185400,383647972,1147,1147,1147,1147,0
|
|
20241125,185300,383647972,1147,1147,1147,1147,0
|
|
20241125,185200,383647972,1147,1147,1147,1147,0
|
|
20241125,185100,383647972,1147,1147,1147,1147,0
|
|
20241125,185000,383647972,1147,1147,1147,1147,0
|
|
20241125,184900,383647972,1147,1147,1147,1147,0
|
|
20241125,184800,383647972,1147,1147,1147,1147,0
|
|
20241125,184700,383647972,1147,1147,1147,1147,0
|
|
20241125,184600,383647972,1147,1147,1147,1147,0
|
|
20241125,184500,383647972,1147,1147,1147,1147,0
|
|
20241125,184400,383647972,1147,1147,1147,1147,0
|
|
20241125,184300,383647972,1147,1147,1147,1147,0
|
|
20241125,184200,383647972,1147,1147,1147,1147,0
|
|
20241125,184100,383647972,1147,1147,1147,1147,0
|
|
20241125,184000,383647972,1147,1147,1147,1147,9736
|
|
20241125,183900,383647972,1147,1147,1147,1147,0
|
|
20241125,183800,383647972,1147,1147,1147,1147,0
|
|
20241125,183700,383647972,1147,1147,1147,1147,0
|
|
20241125,183600,383647972,1147,1147,1147,1147,0
|
|
20241125,183500,383647972,1147,1147,1147,1147,0
|
|
20241125,183400,383647972,1147,1147,1147,1147,0
|
|
20241125,183300,383647972,1147,1147,1147,1147,0
|
|
20241125,183200,383647972,1147,1147,1147,1147,0
|
|
20241125,183100,383647972,1147,1147,1147,1147,0
|
|
20241125,183000,383647972,1147,1147,1147,1147,0
|
|
20241125,182900,383647972,1147,1147,1147,1147,0
|
|
20241125,182800,383647972,1147,1147,1147,1147,0
|
|
20241125,182700,383647972,1147,1147,1147,1147,0
|
|
20241125,182600,383647972,1147,1147,1147,1147,0
|
|
20241125,182500,383647972,1147,1147,1147,1147,0
|
|
20241125,182400,383647972,1147,1147,1147,1147,0
|
|
20241125,182300,383647972,1147,1147,1147,1147,0
|
|
20241125,182200,383647972,1147,1147,1147,1147,0
|
|
20241125,182100,383647972,1147,1147,1147,1147,0
|
|
20241125,182000,383647972,1147,1147,1147,1147,0
|
|
20241125,181900,383647972,1147,1147,1147,1147,0
|
|
20241125,181800,383647972,1147,1147,1147,1147,0
|
|
20241125,181700,383647972,1147,1147,1147,1147,0
|
|
20241125,181600,383647972,1147,1147,1147,1147,0
|
|
20241125,181500,383647972,1147,1147,1147,1147,0
|
|
20241125,181400,383647972,1147,1147,1147,1147,0
|
|
20241125,181300,383647972,1147,1147,1147,1147,0
|
|
20241125,181200,383647972,1147,1147,1147,1147,0
|
|
20241125,181100,383647972,1147,1147,1147,1147,0
|
|
20241125,181000,383647972,1147,1147,1147,1147,9736
|
|
20241125,180900,383647972,1147,1147,1147,1147,0
|
|
20241125,180800,383647972,1147,1147,1147,1147,0
|
|
20241125,180700,383647972,1147,1147,1147,1147,0
|
|
20241125,180600,383647972,1147,1147,1147,1147,0
|
|
20241125,180500,383647972,1147,1147,1147,1147,0
|
|
20241125,180400,383647972,1147,1147,1147,1147,0
|
|
20241125,180300,383647972,1147,1147,1147,1147,0
|
|
20241125,180200,383647972,1147,1147,1147,1147,0
|
|
20241125,180100,383647972,1147,1147,1147,1147,0
|
|
20241125,180000,383647972,1147,1147,1147,1147,0
|
|
20241125,175900,383647972,1147,1147,1147,1147,0
|
|
20241125,175800,383647972,1147,1147,1147,1147,0
|
|
20241125,175700,383647972,1147,1147,1147,1147,0
|
|
20241125,175600,383647972,1147,1147,1147,1147,0
|
|
20241125,175500,383647972,1147,1147,1147,1147,0
|
|
20241125,175400,383647972,1147,1147,1147,1147,0
|
|
20241125,175300,383647972,1147,1147,1147,1147,0
|
|
20241125,175200,383647972,1147,1147,1147,1147,0
|
|
20241125,175100,383647972,1147,1147,1147,1147,0
|
|
20241125,175000,383647972,1147,1147,1147,1147,0
|
|
20241125,174900,383647972,1147,1147,1147,1147,0
|
|
20241125,174800,383647972,1147,1147,1147,1147,0
|
|
20241125,174700,383647972,1147,1147,1147,1147,0
|
|
20241125,174600,383647972,1147,1147,1147,1147,0
|
|
20241125,174500,383647972,1147,1147,1147,1147,0
|
|
20241125,174400,383647972,1147,1147,1147,1147,0
|
|
20241125,174300,383647972,1147,1147,1147,1147,0
|
|
20241125,174200,383647972,1147,1147,1147,1147,0
|
|
20241125,174100,383647972,1147,1147,1147,1147,0
|
|
20241125,174000,383647972,1147,1147,1147,1147,9736
|
|
20241125,173900,383647972,1147,1147,1147,1147,0
|
|
20241125,173800,383647972,1147,1147,1147,1147,0
|
|
20241125,173700,383647972,1147,1147,1147,1147,0
|
|
20241125,173600,383647972,1147,1147,1147,1147,0
|
|
20241125,173500,383647972,1147,1147,1147,1147,0
|
|
20241125,173400,383647972,1147,1147,1147,1147,0
|
|
20241125,173300,383647972,1147,1147,1147,1147,0
|
|
20241125,173200,383647972,1147,1147,1147,1147,0
|
|
20241125,173100,383647972,1147,1147,1147,1147,0
|
|
20241125,173000,383647972,1147,1147,1147,1147,0
|
|
20241125,172900,383647972,1147,1147,1147,1147,0
|
|
20241125,172800,383647972,1147,1147,1147,1147,0
|
|
20241125,172700,383647972,1147,1147,1147,1147,0
|
|
20241125,172600,383647972,1147,1147,1147,1147,0
|
|
20241125,172500,383647972,1147,1147,1147,1147,0
|
|
20241125,172400,383647972,1147,1147,1147,1147,0
|
|
20241125,172300,383647972,1147,1147,1147,1147,0
|
|
20241125,172200,383647972,1147,1147,1147,1147,0
|
|
20241125,172100,383647972,1147,1147,1147,1147,0
|
|
20241125,172000,383647972,1147,1147,1147,1147,0
|
|
20241125,171900,383647972,1147,1147,1147,1147,0
|
|
20241125,171800,383647972,1147,1147,1147,1147,0
|
|
20241125,171700,383647972,1147,1147,1147,1147,0
|
|
20241125,171600,383647972,1147,1147,1147,1147,0
|
|
20241125,171500,383647972,1147,1147,1147,1147,0
|
|
20241125,171400,383647972,1147,1147,1147,1147,0
|
|
20241125,171300,383647972,1147,1147,1147,1147,0
|
|
20241125,171200,383647972,1147,1147,1147,1147,0
|
|
20241125,171100,383647972,1147,1147,1147,1147,0
|
|
20241125,171000,383647972,1147,1147,1147,1147,9736
|
|
20241125,170900,383647972,1147,1147,1147,1147,0
|
|
20241125,170800,383647972,1147,1147,1147,1147,0
|
|
20241125,170700,383647972,1147,1147,1147,1147,0
|
|
20241125,170600,383647972,1147,1147,1147,1147,0
|
|
20241125,170500,383647972,1147,1147,1147,1147,0
|
|
20241125,170400,383647972,1147,1147,1147,1147,0
|
|
20241125,170300,383647972,1147,1147,1147,1147,0
|
|
20241125,170200,383647972,1147,1147,1147,1147,0
|
|
20241125,170100,383647972,1147,1147,1147,1147,0
|
|
20241125,170000,383647972,1147,1147,1147,1147,0
|
|
20241125,165900,383647972,1147,1147,1147,1147,0
|
|
20241125,165800,383647972,1147,1147,1147,1147,0
|
|
20241125,165700,383647972,1147,1147,1147,1147,0
|
|
20241125,165600,383647972,1147,1147,1147,1147,0
|
|
20241125,165500,383647972,1147,1147,1147,1147,0
|
|
20241125,165400,383647972,1147,1147,1147,1147,0
|
|
20241125,165300,383647972,1147,1147,1147,1147,0
|
|
20241125,165200,383647972,1147,1147,1147,1147,0
|
|
20241125,165100,383647972,1147,1147,1147,1147,0
|
|
20241125,165000,383647972,1147,1147,1147,1147,0
|
|
20241125,164900,383647972,1147,1147,1147,1147,0
|
|
20241125,164800,383647972,1147,1147,1147,1147,0
|
|
20241125,164700,383647972,1147,1147,1147,1147,0
|
|
20241125,164600,383647972,1147,1147,1147,1147,0
|
|
20241125,164500,383647972,1147,1147,1147,1147,0
|
|
20241125,164400,383647972,1147,1147,1147,1147,0
|
|
20241125,164300,383647972,1147,1147,1147,1147,0
|
|
20241125,164200,383647972,1147,1147,1147,1147,0
|
|
20241125,164100,383647972,1147,1147,1147,1147,0
|
|
20241125,164000,383647972,1147,1147,1147,1147,9736
|
|
20241125,163900,383647972,1147,1147,1147,1147,0
|
|
20241125,163800,383647972,1147,1147,1147,1147,0
|
|
20241125,163700,383647972,1147,1147,1147,1147,0
|
|
20241125,163600,383647972,1147,1147,1147,1147,0
|
|
20241125,163500,383647972,1147,1147,1147,1147,0
|
|
20241125,163400,383647972,1147,1147,1147,1147,0
|
|
20241125,163300,383647972,1147,1147,1147,1147,0
|
|
20241125,163200,383647972,1147,1147,1147,1147,0
|
|
20241125,163100,383647972,1147,1147,1147,1147,0
|
|
20241125,163000,383647972,1147,1147,1147,1147,0
|
|
20241125,162900,383647972,1147,1147,1147,1147,0
|
|
20241125,162800,383647972,1147,1147,1147,1147,0
|
|
20241125,162700,383647972,1147,1147,1147,1147,0
|
|
20241125,162600,383647972,1147,1147,1147,1147,0
|
|
20241125,162500,383647972,1147,1147,1147,1147,0
|
|
20241125,162400,383647972,1147,1147,1147,1147,0
|
|
20241125,162300,383647972,1147,1147,1147,1147,0
|
|
20241125,162200,383647972,1147,1147,1147,1147,0
|
|
20241125,162100,383647972,1147,1147,1147,1147,0
|
|
20241125,162000,383647972,1147,1147,1147,1147,0
|
|
20241125,161900,383647972,1147,1147,1147,1147,0
|
|
20241125,161800,383647972,1147,1147,1147,1147,0
|
|
20241125,161700,383647972,1147,1147,1147,1147,0
|
|
20241125,161600,383647972,1147,1147,1147,1147,0
|
|
20241125,161500,383647972,1147,1147,1147,1147,0
|
|
20241125,161400,383647972,1147,1147,1147,1147,0
|
|
20241125,161300,383647972,1147,1147,1147,1147,0
|
|
20241125,161200,383647972,1147,1147,1147,1147,0
|
|
20241125,161100,383647972,1147,1147,1147,1147,0
|
|
20241125,161000,383647972,1147,1147,1147,1147,9736
|
|
20241125,160900,383647972,1147,1147,1147,1147,0
|
|
20241125,160800,383647972,1147,1147,1147,1147,0
|
|
20241125,160700,383647972,1147,1147,1147,1147,0
|
|
20241125,160600,383647972,1147,1147,1147,1147,0
|
|
20241125,160500,383647972,1147,1147,1147,1147,0
|
|
20241125,160400,383647972,1147,1147,1147,1147,0
|
|
20241125,160300,383647972,1147,1147,1147,1147,0
|
|
20241125,160200,383647972,1147,1147,1147,1147,0
|
|
20241125,160100,383647972,1147,1147,1147,1147,0
|
|
20241125,160000,383647972,1147,1147,1147,1147,0
|
|
20241125,155900,383647972,1147,1147,1147,1147,0
|
|
20241125,155800,383647972,1147,1147,1147,1147,0
|
|
20241125,155700,383647972,1147,1147,1147,1147,0
|
|
20241125,155600,383647972,1147,1147,1147,1147,0
|
|
20241125,155500,383647972,1147,1147,1147,1147,0
|
|
20241125,155400,383647972,1147,1147,1147,1147,0
|
|
20241125,155300,383647972,1147,1147,1147,1147,0
|
|
20241125,155200,383647972,1147,1147,1147,1147,0
|
|
20241125,155100,383647972,1147,1147,1147,1147,0
|
|
20241125,155000,383647972,1147,1147,1147,1147,0
|
|
20241125,154900,383647972,1147,1147,1147,1147,0
|
|
20241125,154800,383647972,1147,1147,1147,1147,0
|
|
20241125,154700,383647972,1147,1147,1147,1147,0
|
|
20241125,154600,383647972,1147,1147,1147,1147,0
|
|
20241125,154500,383647972,1147,1147,1147,1147,0
|
|
20241125,154400,383647972,1147,1147,1147,1147,0
|
|
20241125,154300,383647972,1147,1147,1147,1147,0
|
|
20241125,154200,383647972,1147,1147,1147,1147,0
|
|
20241125,154100,383647972,1147,1147,1147,1147,0
|
|
20241125,154000,383647972,1147,1147,1147,1147,9736
|
|
20241125,153900,383647972,1147,1147,1147,1147,0
|
|
20241125,153800,383647972,1147,1147,1147,1147,0
|
|
20241125,153700,383647972,1147,1147,1147,1147,0
|
|
20241125,153600,383647972,1147,1147,1147,1147,0
|
|
20241125,153500,383647972,1147,1147,1147,1147,0
|
|
20241125,153400,383647972,1147,1147,1147,1147,0
|
|
20241125,153300,383647972,1147,1147,1147,1147,0
|
|
20241125,153200,383647972,1147,1147,1147,1147,0
|
|
20241125,153100,383647972,1147,1147,1147,1147,0
|
|
20241125,153000,383647972,1147,1147,1147,1147,9736
|
|
20241125,152900,372480780,1150,1150,1150,1150,0
|
|
20241125,152800,372480780,1150,1150,1150,1150,0
|
|
20241125,152700,372480780,1150,1150,1150,1150,0
|
|
20241125,152600,372480780,1150,1150,1150,1150,0
|
|
20241125,152500,372480780,1150,1150,1150,1150,0
|
|
20241125,152400,372480780,1150,1150,1150,1150,0
|
|
20241125,152300,372480780,1150,1150,1150,1150,0
|
|
20241125,152200,372480780,1150,1150,1150,1150,0
|
|
20241125,152100,372480780,1150,1150,1150,1150,0
|
|
20241125,152000,372480780,1150,1150,1150,1150,0
|
|
20241125,151900,372480780,1150,1150,1150,1150,0
|
|
20241125,151800,372480780,1150,1154,1154,1150,111
|
|
20241125,151700,372352906,1154,1161,1161,1154,1045
|
|
20241125,151600,371146969,1154,1146,1154,1143,990
|
|
20241125,151500,370012015,1153,1152,1155,1152,2111
|
|
20241125,151400,367580000,1157,1157,1157,1157,1
|
|
20241125,151300,367578843,1156,1156,1156,1156,111
|
|
20241125,151200,367450527,1163,1163,1163,1163,0
|
|
20241125,151100,367450527,1163,1163,1163,1163,0
|
|
20241125,151000,367450527,1163,1163,1163,1163,0
|
|
20241125,150900,367450527,1163,1164,1164,1146,36491
|
|
20241125,150800,325544322,1168,1167,1168,1167,689
|
|
20241125,150700,324740258,1167,1167,1167,1164,1478
|
|
20241125,150600,323015597,1165,1164,1165,1164,1564
|
|
20241125,150500,321194785,1164,1164,1164,1164,1001
|
|
20241125,150400,320029621,1164,1162,1164,1162,186
|
|
20241125,150300,319813349,1164,1164,1164,1164,0
|
|
20241125,150200,319813349,1164,1164,1164,1164,5
|
|
20241125,150100,319807529,1164,1154,1164,1154,824
|
|
20241125,150000,318853369,1155,1155,1155,1155,104
|
|
20241125,145900,318733249,1159,1159,1159,1159,0
|
|
20241125,145800,318733249,1159,1159,1159,1159,0
|
|
20241125,145700,318733249,1159,1159,1159,1159,426
|
|
20241125,145600,318239515,1159,1159,1159,1159,111
|
|
20241125,145500,318110866,1159,1159,1160,1159,1003
|
|
20241125,145400,316947699,1159,1159,1159,1159,111
|
|
20241125,145300,316819050,1162,1162,1162,1162,0
|
|
20241125,145200,316819050,1162,1162,1162,1162,0
|
|
20241125,145100,316819050,1162,1162,1162,1162,0
|
|
20241125,145000,316819050,1162,1162,1162,1162,0
|
|
20241125,144900,316819050,1162,1162,1162,1162,2000
|
|
20241125,144800,314495050,1163,1163,1163,1163,1
|
|
20241125,144700,314493887,1164,1159,1164,1159,1074
|
|
20241125,144600,313247084,1164,1164,1164,1164,0
|
|
20241125,144500,313247084,1164,1164,1164,1164,0
|
|
20241125,144400,313247084,1164,1164,1164,1164,0
|
|
20241125,144300,313247084,1164,1164,1164,1164,0
|
|
20241125,144200,313247084,1164,1153,1164,1151,363
|
|
20241125,144100,312827526,1154,1154,1154,1154,100
|
|
20241125,144000,312712126,1154,1154,1154,1154,0
|
|
20241125,143900,312712126,1154,1154,1154,1154,0
|
|
20241125,143800,312712126,1154,1154,1154,1154,0
|
|
20241125,143700,312712126,1154,1154,1154,1154,0
|
|
20241125,143600,312712126,1154,1153,1154,1153,222
|
|
20241125,143500,312456049,1156,1156,1156,1156,0
|
|
20241125,143400,312456049,1156,1156,1156,1156,111
|
|
20241125,143300,312327733,1161,1161,1161,1161,0
|
|
20241125,143200,312327733,1161,1161,1161,1161,0
|
|
20241125,143100,312327733,1161,1161,1161,1161,0
|
|
20241125,143000,312327733,1161,1159,1161,1159,4703
|
|
20241125,142900,306872363,1160,1160,1160,1160,0
|
|
20241125,142800,306872363,1160,1157,1160,1157,2043
|
|
20241125,142700,304503356,1157,1157,1157,1157,0
|
|
20241125,142600,304503356,1157,1157,1157,1157,0
|
|
20241125,142500,304503356,1157,1157,1157,1157,1010
|
|
20241125,142400,303334786,1157,1157,1157,1157,0
|
|
20241125,142300,303334786,1157,1152,1157,1151,223
|
|
20241125,142200,303078106,1151,1152,1153,1151,5111
|
|
20241125,142100,297194374,1152,1152,1152,1152,0
|
|
20241125,142000,297194374,1152,1152,1152,1152,0
|
|
20241125,141900,297194374,1152,1152,1152,1152,0
|
|
20241125,141800,297194374,1152,1151,1152,1151,327
|
|
20241125,141700,296817966,1151,1151,1151,1151,111
|
|
20241125,141600,296690205,1151,1152,1152,1151,1289
|
|
20241125,141500,295206527,1152,1152,1152,1152,0
|
|
20241125,141400,295206527,1152,1152,1152,1152,161
|
|
20241125,141300,295021055,1152,1151,1152,1151,2374
|
|
20241125,141200,292288358,1151,1151,1151,1151,20
|
|
20241125,141100,292265338,1151,1151,1151,1151,0
|
|
20241125,141000,292265338,1151,1151,1151,1151,0
|
|
20241125,140900,292265338,1151,1151,1151,1151,0
|
|
20241125,140800,292265338,1151,1151,1151,1151,0
|
|
20241125,140700,292265338,1151,1151,1152,1151,1041
|
|
20241125,140600,291067146,1153,1153,1153,1153,0
|
|
20241125,140500,291067146,1153,1153,1153,1153,410
|
|
20241125,140400,290594416,1157,1157,1157,1157,0
|
|
20241125,140300,290594416,1157,1157,1157,1157,0
|
|
20241125,140200,290594416,1157,1157,1157,1157,0
|
|
20241125,140100,290594416,1157,1151,1157,1151,2203
|
|
20241125,140000,288057903,1151,1151,1151,1151,111
|
|
20241125,135900,287930142,1151,1151,1151,1151,111
|
|
20241125,135800,287802381,1154,1154,1154,1154,0
|
|
20241125,135700,287802381,1154,1154,1154,1154,0
|
|
20241125,135600,287802381,1154,1154,1154,1154,111
|
|
20241125,135500,287674287,1151,1151,1151,1151,0
|
|
20241125,135400,287674287,1151,1151,1151,1151,0
|
|
20241125,135300,287674287,1151,1151,1151,1151,0
|
|
20241125,135200,287674287,1151,1150,1151,1150,7544
|
|
20241125,135100,278992316,1150,1151,1151,1150,3851
|
|
20241125,135000,274559926,1151,1151,1151,1151,0
|
|
20241125,134900,274559926,1151,1151,1151,1151,0
|
|
20241125,134800,274559926,1151,1151,1151,1151,222
|
|
20241125,134700,274304404,1150,1150,1150,1150,111
|
|
20241125,134600,274176754,1150,1151,1151,1150,525
|
|
20241125,134500,273572504,1160,1160,1160,1160,0
|
|
20241125,134400,273572504,1160,1160,1160,1160,0
|
|
20241125,134300,273572504,1160,1160,1160,1160,0
|
|
20241125,134200,273572504,1160,1160,1160,1160,1
|
|
20241125,134100,273571344,1154,1153,1154,1153,221
|
|
20241125,134000,273316420,1156,1156,1156,1156,1
|
|
20241125,133900,273315264,1155,1155,1155,1155,111
|
|
20241125,133800,273187059,1165,1165,1165,1165,0
|
|
20241125,133700,273187059,1165,1165,1165,1165,0
|
|
20241125,133600,273187059,1165,1165,1165,1165,0
|
|
20241125,133500,273187059,1165,1165,1165,1165,0
|
|
20241125,133400,273187059,1165,1152,1168,1152,17416
|
|
20241125,133300,252991057,1150,1146,1150,1146,1353
|
|
20241125,133200,251439627,1154,1154,1154,1154,0
|
|
20241125,133100,251439627,1154,1154,1154,1154,0
|
|
20241125,133000,251439627,1154,1154,1154,1154,0
|
|
20241125,132900,251439627,1154,1154,1154,1154,0
|
|
20241125,132800,251439627,1154,1151,1154,1151,223
|
|
20241125,132700,251182840,1155,1155,1155,1155,0
|
|
20241125,132600,251182840,1155,1155,1155,1155,0
|
|
20241125,132500,251182840,1155,1155,1155,1155,0
|
|
20241125,132400,251182840,1155,1150,1155,1150,10000
|
|
20241125,132300,239649515,1150,1150,1150,1150,0
|
|
20241125,132200,239649515,1150,1150,1150,1150,0
|
|
20241125,132100,239649515,1150,1150,1150,1150,0
|
|
20241125,132000,239649515,1150,1150,1150,1150,1
|
|
20241125,131900,239648365,1150,1150,1150,1150,0
|
|
20241125,131800,239648365,1150,1149,1150,1149,7000
|
|
20241125,131700,231599585,1149,1144,1149,1144,371
|
|
20241125,131600,231175156,1144,1144,1144,1144,0
|
|
20241125,131500,231175156,1144,1145,1145,1144,1768
|
|
20241125,131400,229152563,1145,1145,1145,1145,0
|
|
20241125,131300,229152563,1145,1145,1145,1145,7911
|
|
20241125,131200,220094468,1145,1145,1145,1145,11
|
|
20241125,131100,220081873,1145,1145,1145,1145,3000
|
|
20241125,131000,216646873,1145,1145,1145,1145,24
|
|
20241125,130900,216619393,1145,1145,1145,1145,5217
|
|
20241125,130800,210645928,1145,1145,1145,1145,200
|
|
20241125,130700,210416928,1145,1145,1145,1145,1585
|
|
20241125,130600,208602103,1145,1145,1145,1145,501
|
|
20241125,130500,208028458,1145,1145,1145,1145,18
|
|
20241125,130400,208007848,1144,1144,1144,1144,138
|
|
20241125,130300,207849976,1145,1145,1145,1145,5
|
|
20241125,130200,207844251,1145,1145,1145,1145,5
|
|
20241125,130100,207838526,1145,1145,1145,1145,0
|
|
20241125,130000,207838526,1145,1146,1146,1145,2059
|
|
20241125,125900,205480953,1146,1146,1146,1146,16
|
|
20241125,125800,205462617,1148,1146,1148,1146,19
|
|
20241125,125700,205440841,1150,1150,1150,1150,0
|
|
20241125,125600,205440841,1150,1150,1150,1150,100
|
|
20241125,125500,205325841,1150,1150,1150,1150,77
|
|
20241125,125400,205237291,1150,1150,1150,1150,1
|
|
20241125,125300,205236141,1146,1148,1148,1146,15000
|
|
20241125,125200,188040741,1148,1148,1148,1148,0
|
|
20241125,125100,188040741,1148,1148,1148,1148,100
|
|
20241125,125000,187925941,1150,1150,1150,1150,0
|
|
20241125,124900,187925941,1150,1150,1151,1150,1090
|
|
20241125,124800,186672429,1150,1150,1150,1150,0
|
|
20241125,124700,186672429,1150,1150,1150,1150,0
|
|
20241125,124600,186672429,1150,1151,1151,1150,222
|
|
20241125,124500,186417029,1152,1152,1152,1152,0
|
|
20241125,124400,186417029,1152,1152,1152,1152,0
|
|
20241125,124300,186417029,1152,1150,1152,1150,16211
|
|
20241125,124200,167773054,1150,1150,1150,1150,5537
|
|
20241125,124100,161405504,1146,1146,1146,1146,0
|
|
20241125,124000,161405504,1146,1146,1146,1146,0
|
|
20241125,123900,161405504,1146,1146,1146,1146,0
|
|
20241125,123800,161405504,1146,1146,1146,1146,0
|
|
20241125,123700,161405504,1146,1146,1146,1146,1383
|
|
20241125,123600,159820586,1146,1146,1146,1146,2000
|
|
20241125,123500,157528586,1146,1148,1148,1146,4417
|
|
20241125,123400,152463265,1150,1150,1150,1150,0
|
|
20241125,123300,152463265,1150,1150,1150,1150,0
|
|
20241125,123200,152463265,1150,1150,1150,1150,0
|
|
20241125,123100,152463265,1150,1150,1150,1150,0
|
|
20241125,123000,152463265,1150,1150,1150,1150,0
|
|
20241125,122900,152463265,1150,1150,1150,1150,0
|
|
20241125,122800,152463265,1150,1150,1150,1150,0
|
|
20241125,122700,152463265,1150,1150,1150,1150,0
|
|
20241125,122600,152463265,1150,1150,1150,1150,0
|
|
20241125,122500,152463265,1150,1150,1150,1150,200
|
|
20241125,122400,152233265,1150,1150,1150,1150,1664
|
|
20241125,122300,150319665,1150,1150,1150,1150,0
|
|
20241125,122200,150319665,1150,1150,1150,1150,0
|
|
20241125,122100,150319665,1150,1150,1150,1150,225
|
|
20241125,122000,150060915,1150,1150,1150,1150,0
|
|
20241125,121900,150060915,1150,1150,1150,1150,0
|
|
20241125,121800,150060915,1150,1150,1150,1150,0
|
|
20241125,121700,150060915,1150,1150,1150,1150,0
|
|
20241125,121600,150060915,1150,1150,1150,1150,0
|
|
20241125,121500,150060915,1150,1150,1150,1150,0
|
|
20241125,121400,150060915,1150,1150,1150,1150,0
|
|
20241125,121300,150060915,1150,1150,1150,1150,0
|
|
20241125,121200,150060915,1150,1150,1150,1150,0
|
|
20241125,121100,150060915,1150,1150,1150,1150,1
|
|
20241125,121000,150059765,1147,1147,1147,1147,750
|
|
20241125,120900,149199515,1147,1147,1147,1147,2100
|
|
20241125,120800,146790815,1150,1150,1150,1150,9
|
|
20241125,120700,146780465,1150,1150,1150,1150,1
|
|
20241125,120600,146779315,1147,1147,1147,1147,0
|
|
20241125,120500,146779315,1147,1147,1147,1147,0
|
|
20241125,120400,146779315,1147,1147,1147,1147,0
|
|
20241125,120300,146779315,1147,1147,1147,1147,0
|
|
20241125,120200,146779315,1147,1147,1147,1147,0
|
|
20241125,120100,146779315,1147,1147,1147,1147,0
|
|
20241125,120000,146779315,1147,1147,1147,1147,1100
|
|
20241125,115900,145517615,1150,1150,1150,1150,0
|
|
20241125,115800,145517615,1150,1150,1150,1150,0
|
|
20241125,115700,145517615,1150,1150,1150,1150,1
|
|
20241125,115600,145516465,1146,1146,1146,1146,0
|
|
20241125,115500,145516465,1146,1146,1146,1146,0
|
|
20241125,115400,145516465,1146,1146,1146,1146,1
|
|
20241125,115300,145515319,1147,1147,1147,1147,3000
|
|
20241125,115200,142074319,1147,1147,1147,1147,0
|
|
20241125,115100,142074319,1147,1150,1150,1147,2358
|
|
20241125,115000,139366240,1150,1150,1150,1150,0
|
|
20241125,114900,139366240,1150,1150,1150,1150,10
|
|
20241125,114800,139354740,1148,1148,1148,1148,0
|
|
20241125,114700,139354740,1148,1149,1149,1148,760
|
|
20241125,114600,138482134,1150,1150,1150,1150,0
|
|
20241125,114500,138482134,1150,1150,1150,1150,0
|
|
20241125,114400,138482134,1150,1150,1150,1150,0
|
|
20241125,114300,138482134,1150,1150,1150,1150,0
|
|
20241125,114200,138482134,1150,1150,1150,1150,0
|
|
20241125,114100,138482134,1150,1150,1150,1150,6
|
|
20241125,114000,138475234,1150,1150,1150,1150,1
|
|
20241125,113900,138474084,1148,1148,1148,1148,0
|
|
20241125,113800,138474084,1148,1148,1148,1148,0
|
|
20241125,113700,138474084,1148,1149,1153,1148,3462
|
|
20241125,113600,134498677,1153,1150,1153,1149,2301
|
|
20241125,113500,131853824,1154,1154,1154,1154,1
|
|
20241125,113400,131852670,1153,1153,1153,1153,1117
|
|
20241125,113300,130564769,1153,1153,1153,1153,1
|
|
20241125,113200,130563616,1150,1150,1150,1150,1246
|
|
20241125,113100,129130716,1150,1150,1150,1150,0
|
|
20241125,113000,129130716,1150,1149,1150,1149,18
|
|
20241125,112900,129110033,1150,1150,1150,1150,0
|
|
20241125,112800,129110033,1150,1150,1150,1150,0
|
|
20241125,112700,129110033,1150,1150,1150,1150,0
|
|
20241125,112600,129110033,1150,1150,1150,1150,0
|
|
20241125,112500,129110033,1150,1150,1150,1150,124
|
|
20241125,112400,128967433,1150,1150,1150,1150,0
|
|
20241125,112300,128967433,1150,1150,1150,1150,0
|
|
20241125,112200,128967433,1150,1150,1150,1150,300
|
|
20241125,112100,128622433,1150,1150,1150,1150,0
|
|
20241125,112000,128622433,1150,1150,1150,1150,0
|
|
20241125,111900,128622433,1150,1150,1150,1150,0
|
|
20241125,111800,128622433,1150,1150,1150,1150,0
|
|
20241125,111700,128622433,1150,1150,1150,1150,0
|
|
20241125,111600,128622433,1150,1150,1150,1150,0
|
|
20241125,111500,128622433,1150,1150,1150,1150,0
|
|
20241125,111400,128622433,1150,1150,1150,1150,7
|
|
20241125,111300,128614383,1150,1150,1150,1150,0
|
|
20241125,111200,128614383,1150,1150,1150,1150,0
|
|
20241125,111100,128614383,1150,1150,1150,1150,0
|
|
20241125,111000,128614383,1150,1150,1150,1150,0
|
|
20241125,110900,128614383,1150,1150,1150,1150,33
|
|
20241125,110800,128576433,1150,1150,1150,1150,15
|
|
20241125,110700,128559183,1150,1150,1150,1150,0
|
|
20241125,110600,128559183,1150,1151,1151,1150,77
|
|
20241125,110500,128470606,1152,1152,1152,1152,24
|
|
20241125,110400,128442958,1151,1151,1151,1151,0
|
|
20241125,110300,128442958,1151,1151,1151,1151,86
|
|
20241125,110200,128343972,1151,1152,1152,1151,136
|
|
20241125,110100,128187330,1154,1154,1154,1154,0
|
|
20241125,110000,128187330,1154,1154,1154,1154,0
|
|
20241125,105900,128187330,1154,1152,1154,1152,5345
|
|
20241125,105800,122019422,1150,1150,1150,1150,0
|
|
20241125,105700,122019422,1150,1150,1150,1150,0
|
|
20241125,105600,122019422,1150,1150,1150,1150,848
|
|
20241125,105500,121044222,1148,1148,1148,1148,0
|
|
20241125,105400,121044222,1148,1148,1148,1148,0
|
|
20241125,105300,121044222,1148,1148,1148,1148,0
|
|
20241125,105200,121044222,1148,1149,1149,1148,200
|
|
20241125,105100,120814486,1150,1149,1150,1149,404
|
|
20241125,105000,120350250,1150,1150,1150,1150,0
|
|
20241125,104900,120350250,1150,1150,1150,1150,1
|
|
20241125,104800,120349100,1154,1154,1154,1154,0
|
|
20241125,104700,120349100,1154,1154,1154,1154,0
|
|
20241125,104600,120349100,1154,1154,1154,1154,0
|
|
20241125,104500,120349100,1154,1154,1154,1154,0
|
|
20241125,104400,120349100,1154,1154,1154,1154,0
|
|
20241125,104300,120349100,1154,1154,1154,1154,0
|
|
20241125,104200,120349100,1154,1154,1154,1154,0
|
|
20241125,104100,120349100,1154,1154,1154,1154,0
|
|
20241125,104000,120349100,1154,1150,1154,1150,1866
|
|
20241125,103900,118200448,1150,1150,1150,1150,0
|
|
20241125,103800,118200448,1150,1150,1150,1150,20
|
|
20241125,103700,118177448,1152,1152,1152,1152,0
|
|
20241125,103600,118177448,1152,1152,1152,1152,0
|
|
20241125,103500,118177448,1152,1152,1152,1152,0
|
|
20241125,103400,118177448,1152,1152,1152,1152,0
|
|
20241125,103300,118177448,1152,1152,1152,1152,0
|
|
20241125,103200,118177448,1152,1152,1152,1152,0
|
|
20241125,103100,118177448,1152,1152,1152,1152,33
|
|
20241125,103000,118139432,1153,1153,1153,1153,0
|
|
20241125,102900,118139432,1153,1153,1153,1153,0
|
|
20241125,102800,118139432,1153,1153,1153,1153,1000
|
|
20241125,102700,116986432,1153,1150,1153,1150,335
|
|
20241125,102600,116601179,1151,1151,1151,1151,0
|
|
20241125,102500,116601179,1151,1151,1151,1151,0
|
|
20241125,102400,116601179,1151,1151,1151,1151,0
|
|
20241125,102300,116601179,1151,1151,1151,1151,111
|
|
20241125,102200,116473418,1152,1152,1152,1152,0
|
|
20241125,102100,116473418,1152,1152,1152,1152,0
|
|
20241125,102000,116473418,1152,1150,1152,1150,3768
|
|
20241125,101900,112134010,1150,1150,1150,1150,0
|
|
20241125,101800,112134010,1150,1150,1150,1150,0
|
|
20241125,101700,112134010,1150,1150,1150,1150,0
|
|
20241125,101600,112134010,1150,1150,1150,1150,0
|
|
20241125,101500,112134010,1150,1146,1150,1146,45
|
|
20241125,101400,112082436,1150,1150,1150,1150,0
|
|
20241125,101300,112082436,1150,1150,1150,1150,0
|
|
20241125,101200,112082436,1150,1150,1150,1150,1
|
|
20241125,101100,112081286,1146,1146,1146,1146,0
|
|
20241125,101000,112081286,1146,1146,1146,1146,2030
|
|
20241125,100900,109754906,1150,1147,1150,1147,773
|
|
20241125,100800,108866775,1150,1150,1150,1150,5
|
|
20241125,100700,108861025,1152,1149,1152,1149,6999
|
|
20241125,100600,100813688,1149,1149,1149,1149,10
|
|
20241125,100500,100802198,1149,1149,1149,1149,2
|
|
20241125,100400,100799900,1148,1144,1148,1144,500
|
|
20241125,100300,100227496,1145,1145,1145,1145,1
|
|
20241125,100200,100226351,1145,1145,1145,1145,10
|
|
20241125,100100,100214901,1146,1146,1146,1146,0
|
|
20241125,100000,100214901,1146,1146,1146,1146,0
|
|
20241125,095900,100214901,1146,1146,1146,1146,100
|
|
20241125,095800,100100301,1146,1147,1147,1141,2502
|
|
20241125,095700,97245508,1141,1141,1141,1141,500
|
|
20241125,095600,96675008,1147,1147,1147,1147,1
|
|
20241125,095500,96673861,1141,1141,1141,1141,1
|
|
20241125,095400,96672720,1149,1149,1149,1149,0
|
|
20241125,095300,96672720,1149,1149,1149,1149,0
|
|
20241125,095200,96672720,1149,1142,1149,1142,82
|
|
20241125,095100,96579069,1138,1138,1138,1138,0
|
|
20241125,095000,96579069,1138,1138,1138,1138,0
|
|
20241125,094900,96579069,1138,1142,1142,1129,19621
|
|
20241125,094800,74307209,1150,1149,1150,1148,1007
|
|
20241125,094700,73150161,1149,1142,1149,1142,7
|
|
20241125,094600,73142142,1150,1150,1150,1150,0
|
|
20241125,094500,73142142,1150,1150,1150,1150,0
|
|
20241125,094400,73142142,1150,1150,1150,1150,0
|
|
20241125,094300,73142142,1150,1150,1150,1150,0
|
|
20241125,094200,73142142,1150,1149,1150,1149,12
|
|
20241125,094100,73128350,1150,1150,1150,1150,0
|
|
20241125,094000,73128350,1150,1150,1150,1150,0
|
|
20241125,093900,73128350,1150,1149,1150,1149,3454
|
|
20241125,093800,69156312,1141,1141,1141,1141,1012
|
|
20241125,093700,68001620,1147,1147,1147,1147,1
|
|
20241125,093600,68000473,1150,1150,1150,1150,20
|
|
20241125,093500,67977473,1149,1149,1149,1149,0
|
|
20241125,093400,67977473,1149,1149,1149,1148,2732
|
|
20241125,093300,64840091,1148,1148,1148,1148,1943
|
|
20241125,093200,62609527,1148,1148,1148,1148,5
|
|
20241125,093100,62603787,1149,1149,1149,1149,0
|
|
20241125,093000,62603787,1149,1148,1149,1148,375
|
|
20241125,092900,62173281,1148,1145,1148,1139,20001
|
|
20241125,092800,39359601,1150,1148,1150,1148,2499
|
|
20241125,092700,36488537,1149,1149,1149,1149,1225
|
|
20241125,092600,35081012,1149,1149,1149,1149,0
|
|
20241125,092500,35081012,1149,1149,1149,1149,0
|
|
20241125,092400,35081012,1149,1149,1149,1149,1
|
|
20241125,092300,35079863,1148,1148,1148,1148,0
|
|
20241125,092200,35079863,1148,1148,1148,1148,0
|
|
20241125,092100,35079863,1148,1149,1149,1148,86
|
|
20241125,092000,34981134,1150,1150,1150,1150,942
|
|
20241125,091900,33897834,1150,1152,1153,1141,10491
|
|
20241125,091800,21919602,1143,1149,1152,1143,3830
|
|
20241125,091700,17539686,1150,1142,1150,1142,2038
|
|
20241125,091600,15196282,1153,1142,1153,1142,2
|
|
20241125,091500,15193987,1155,1155,1155,1155,1
|
|
20241125,091400,15192832,1146,1150,1150,1146,12005
|
|
20241125,091300,1419723,1166,1166,1166,1166,0
|
|
20241125,091200,1419723,1166,1150,1166,1150,3
|
|
20241125,091100,1416241,1151,1151,1151,1151,87
|
|
20241125,091000,1316104,1170,1171,1171,1170,40
|
|
20241125,090900,1269284,1171,1171,1171,1171,0
|
|
20241125,090800,1269284,1171,1171,1171,1171,9
|
|
20241125,090700,1258745,1173,1173,1173,1173,0
|
|
20241125,090600,1258745,1173,1173,1173,1173,100
|
|
20241125,090500,1141445,1175,1175,1175,1175,1
|
|
20241125,090400,1140270,1146,1146,1146,1146,775
|
|
20241125,090300,252120,1146,1146,1146,1146,0
|
|
20241125,090200,252120,1146,1146,1146,1146,0
|
|
20241125,090100,252120,1146,1146,1146,1146,57
|
|
20241125,090000,186798,1146,1146,1146,1146,163
|