642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,193900,205714747,1147,1147,1147,1147,489
|
|
20241126,193800,205714747,1147,1147,1147,1147,0
|
|
20241126,193700,205714747,1147,1147,1147,1147,0
|
|
20241126,193600,205714747,1147,1147,1147,1147,0
|
|
20241126,193500,205714747,1147,1147,1147,1147,0
|
|
20241126,193400,205714747,1147,1147,1147,1147,0
|
|
20241126,193300,205714747,1147,1147,1147,1147,0
|
|
20241126,193200,205714747,1147,1147,1147,1147,0
|
|
20241126,193100,205714747,1147,1147,1147,1147,0
|
|
20241126,193000,205714747,1147,1147,1147,1147,0
|
|
20241126,192900,205714747,1147,1147,1147,1147,0
|
|
20241126,192800,205714747,1147,1147,1147,1147,0
|
|
20241126,192700,205714747,1147,1147,1147,1147,0
|
|
20241126,192600,205714747,1147,1147,1147,1147,0
|
|
20241126,192500,205714747,1147,1147,1147,1147,0
|
|
20241126,192400,205714747,1147,1147,1147,1147,0
|
|
20241126,192300,205714747,1147,1147,1147,1147,0
|
|
20241126,192200,205714747,1147,1147,1147,1147,0
|
|
20241126,192100,205714747,1147,1147,1147,1147,0
|
|
20241126,192000,205714747,1147,1147,1147,1147,0
|
|
20241126,191900,205714747,1147,1147,1147,1147,0
|
|
20241126,191800,205714747,1147,1147,1147,1147,0
|
|
20241126,191700,205714747,1147,1147,1147,1147,0
|
|
20241126,191600,205714747,1147,1147,1147,1147,0
|
|
20241126,191500,205714747,1147,1147,1147,1147,0
|
|
20241126,191400,205714747,1147,1147,1147,1147,0
|
|
20241126,191300,205714747,1147,1147,1147,1147,0
|
|
20241126,191200,205714747,1147,1147,1147,1147,0
|
|
20241126,191100,205714747,1147,1147,1147,1147,0
|
|
20241126,191000,205714747,1147,1147,1147,1147,0
|
|
20241126,190900,205714747,1147,1147,1147,1147,489
|
|
20241126,190800,205714747,1147,1147,1147,1147,0
|
|
20241126,190700,205714747,1147,1147,1147,1147,0
|
|
20241126,190600,205714747,1147,1147,1147,1147,0
|
|
20241126,190500,205714747,1147,1147,1147,1147,0
|
|
20241126,190400,205714747,1147,1147,1147,1147,0
|
|
20241126,190300,205714747,1147,1147,1147,1147,0
|
|
20241126,190200,205714747,1147,1147,1147,1147,0
|
|
20241126,190100,205714747,1147,1147,1147,1147,0
|
|
20241126,190000,205714747,1147,1147,1147,1147,0
|
|
20241126,185900,205714747,1147,1147,1147,1147,0
|
|
20241126,185800,205714747,1147,1147,1147,1147,0
|
|
20241126,185700,205714747,1147,1147,1147,1147,0
|
|
20241126,185600,205714747,1147,1147,1147,1147,0
|
|
20241126,185500,205714747,1147,1147,1147,1147,0
|
|
20241126,185400,205714747,1147,1147,1147,1147,0
|
|
20241126,185300,205714747,1147,1147,1147,1147,0
|
|
20241126,185200,205714747,1147,1147,1147,1147,0
|
|
20241126,185100,205714747,1147,1147,1147,1147,0
|
|
20241126,185000,205714747,1147,1147,1147,1147,0
|
|
20241126,184900,205714747,1147,1147,1147,1147,0
|
|
20241126,184800,205714747,1147,1147,1147,1147,0
|
|
20241126,184700,205714747,1147,1147,1147,1147,0
|
|
20241126,184600,205714747,1147,1147,1147,1147,0
|
|
20241126,184500,205714747,1147,1147,1147,1147,0
|
|
20241126,184400,205714747,1147,1147,1147,1147,0
|
|
20241126,184300,205714747,1147,1147,1147,1147,0
|
|
20241126,184200,205714747,1147,1147,1147,1147,0
|
|
20241126,184100,205714747,1147,1147,1147,1147,0
|
|
20241126,184000,205714747,1147,1147,1147,1147,0
|
|
20241126,183900,205714747,1147,1147,1147,1147,489
|
|
20241126,183800,205714747,1147,1147,1147,1147,0
|
|
20241126,183700,205714747,1147,1147,1147,1147,0
|
|
20241126,183600,205714747,1147,1147,1147,1147,0
|
|
20241126,183500,205714747,1147,1147,1147,1147,0
|
|
20241126,183400,205714747,1147,1147,1147,1147,0
|
|
20241126,183300,205714747,1147,1147,1147,1147,0
|
|
20241126,183200,205714747,1147,1147,1147,1147,0
|
|
20241126,183100,205714747,1147,1147,1147,1147,0
|
|
20241126,183000,205714747,1147,1147,1147,1147,0
|
|
20241126,182900,205714747,1147,1147,1147,1147,0
|
|
20241126,182800,205714747,1147,1147,1147,1147,0
|
|
20241126,182700,205714747,1147,1147,1147,1147,0
|
|
20241126,182600,205714747,1147,1147,1147,1147,0
|
|
20241126,182500,205714747,1147,1147,1147,1147,0
|
|
20241126,182400,205714747,1147,1147,1147,1147,0
|
|
20241126,182300,205714747,1147,1147,1147,1147,0
|
|
20241126,182200,205714747,1147,1147,1147,1147,0
|
|
20241126,182100,205714747,1147,1147,1147,1147,0
|
|
20241126,182000,205714747,1147,1147,1147,1147,0
|
|
20241126,181900,205714747,1147,1147,1147,1147,0
|
|
20241126,181800,205714747,1147,1147,1147,1147,0
|
|
20241126,181700,205714747,1147,1147,1147,1147,0
|
|
20241126,181600,205714747,1147,1147,1147,1147,0
|
|
20241126,181500,205714747,1147,1147,1147,1147,0
|
|
20241126,181400,205714747,1147,1147,1147,1147,0
|
|
20241126,181300,205714747,1147,1147,1147,1147,0
|
|
20241126,181200,205714747,1147,1147,1147,1147,0
|
|
20241126,181100,205714747,1147,1147,1147,1147,0
|
|
20241126,181000,205714747,1147,1147,1147,1147,0
|
|
20241126,180900,205714747,1147,1147,1147,1147,489
|
|
20241126,180800,205714747,1147,1147,1147,1147,0
|
|
20241126,180700,205714747,1147,1147,1147,1147,0
|
|
20241126,180600,205714747,1147,1147,1147,1147,0
|
|
20241126,180500,205714747,1147,1147,1147,1147,0
|
|
20241126,180400,205714747,1147,1147,1147,1147,0
|
|
20241126,180300,205714747,1147,1147,1147,1147,0
|
|
20241126,180200,205714747,1147,1147,1147,1147,0
|
|
20241126,180100,205714747,1147,1147,1147,1147,0
|
|
20241126,180000,205714747,1147,1147,1147,1147,0
|
|
20241126,175900,205714747,1147,1147,1147,1147,0
|
|
20241126,175800,205714747,1147,1147,1147,1147,0
|
|
20241126,175700,205714747,1147,1147,1147,1147,0
|
|
20241126,175600,205714747,1147,1147,1147,1147,0
|
|
20241126,175500,205714747,1147,1147,1147,1147,0
|
|
20241126,175400,205714747,1147,1147,1147,1147,0
|
|
20241126,175300,205714747,1147,1147,1147,1147,0
|
|
20241126,175200,205714747,1147,1147,1147,1147,0
|
|
20241126,175100,205714747,1147,1147,1147,1147,0
|
|
20241126,175000,205714747,1147,1147,1147,1147,0
|
|
20241126,174900,205714747,1147,1147,1147,1147,0
|
|
20241126,174800,205714747,1147,1147,1147,1147,0
|
|
20241126,174700,205714747,1147,1147,1147,1147,0
|
|
20241126,174600,205714747,1147,1147,1147,1147,0
|
|
20241126,174500,205714747,1147,1147,1147,1147,0
|
|
20241126,174400,205714747,1147,1147,1147,1147,0
|
|
20241126,174300,205714747,1147,1147,1147,1147,0
|
|
20241126,174200,205714747,1147,1147,1147,1147,0
|
|
20241126,174100,205714747,1147,1147,1147,1147,0
|
|
20241126,174000,205714747,1147,1147,1147,1147,0
|
|
20241126,173900,205714747,1147,1147,1147,1147,489
|
|
20241126,173800,205714747,1147,1147,1147,1147,0
|
|
20241126,173700,205714747,1147,1147,1147,1147,0
|
|
20241126,173600,205714747,1147,1147,1147,1147,0
|
|
20241126,173500,205714747,1147,1147,1147,1147,0
|
|
20241126,173400,205714747,1147,1147,1147,1147,0
|
|
20241126,173300,205714747,1147,1147,1147,1147,0
|
|
20241126,173200,205714747,1147,1147,1147,1147,0
|
|
20241126,173100,205714747,1147,1147,1147,1147,0
|
|
20241126,173000,205714747,1147,1147,1147,1147,0
|
|
20241126,172900,205714747,1147,1147,1147,1147,0
|
|
20241126,172800,205714747,1147,1147,1147,1147,0
|
|
20241126,172700,205714747,1147,1147,1147,1147,0
|
|
20241126,172600,205714747,1147,1147,1147,1147,0
|
|
20241126,172500,205714747,1147,1147,1147,1147,0
|
|
20241126,172400,205714747,1147,1147,1147,1147,0
|
|
20241126,172300,205714747,1147,1147,1147,1147,0
|
|
20241126,172200,205714747,1147,1147,1147,1147,0
|
|
20241126,172100,205714747,1147,1147,1147,1147,0
|
|
20241126,172000,205714747,1147,1147,1147,1147,0
|
|
20241126,171900,205714747,1147,1147,1147,1147,0
|
|
20241126,171800,205714747,1147,1147,1147,1147,0
|
|
20241126,171700,205714747,1147,1147,1147,1147,0
|
|
20241126,171600,205714747,1147,1147,1147,1147,0
|
|
20241126,171500,205714747,1147,1147,1147,1147,0
|
|
20241126,171400,205714747,1147,1147,1147,1147,0
|
|
20241126,171300,205714747,1147,1147,1147,1147,0
|
|
20241126,171200,205714747,1147,1147,1147,1147,0
|
|
20241126,171100,205714747,1147,1147,1147,1147,0
|
|
20241126,171000,205714747,1147,1147,1147,1147,0
|
|
20241126,170900,205714747,1147,1147,1147,1147,489
|
|
20241126,170800,205714747,1147,1147,1147,1147,0
|
|
20241126,170700,205714747,1147,1147,1147,1147,0
|
|
20241126,170600,205714747,1147,1147,1147,1147,0
|
|
20241126,170500,205714747,1147,1147,1147,1147,0
|
|
20241126,170400,205714747,1147,1147,1147,1147,0
|
|
20241126,170300,205714747,1147,1147,1147,1147,0
|
|
20241126,170200,205714747,1147,1147,1147,1147,0
|
|
20241126,170100,205714747,1147,1147,1147,1147,0
|
|
20241126,170000,205714747,1147,1147,1147,1147,0
|
|
20241126,165900,205714747,1147,1147,1147,1147,0
|
|
20241126,165800,205714747,1147,1147,1147,1147,0
|
|
20241126,165700,205714747,1147,1147,1147,1147,0
|
|
20241126,165600,205714747,1147,1147,1147,1147,0
|
|
20241126,165500,205714747,1147,1147,1147,1147,0
|
|
20241126,165400,205714747,1147,1147,1147,1147,0
|
|
20241126,165300,205714747,1147,1147,1147,1147,0
|
|
20241126,165200,205714747,1147,1147,1147,1147,0
|
|
20241126,165100,205714747,1147,1147,1147,1147,0
|
|
20241126,165000,205714747,1147,1147,1147,1147,0
|
|
20241126,164900,205714747,1147,1147,1147,1147,0
|
|
20241126,164800,205714747,1147,1147,1147,1147,0
|
|
20241126,164700,205714747,1147,1147,1147,1147,0
|
|
20241126,164600,205714747,1147,1147,1147,1147,0
|
|
20241126,164500,205714747,1147,1147,1147,1147,0
|
|
20241126,164400,205714747,1147,1147,1147,1147,0
|
|
20241126,164300,205714747,1147,1147,1147,1147,0
|
|
20241126,164200,205714747,1147,1147,1147,1147,0
|
|
20241126,164100,205714747,1147,1147,1147,1147,0
|
|
20241126,164000,205714747,1147,1147,1147,1147,0
|
|
20241126,163900,205714747,1147,1147,1147,1147,489
|
|
20241126,163800,205714747,1147,1147,1147,1147,0
|
|
20241126,163700,205714747,1147,1147,1147,1147,0
|
|
20241126,163600,205714747,1147,1147,1147,1147,0
|
|
20241126,163500,205714747,1147,1147,1147,1147,0
|
|
20241126,163400,205714747,1147,1147,1147,1147,0
|
|
20241126,163300,205714747,1147,1147,1147,1147,0
|
|
20241126,163200,205714747,1147,1147,1147,1147,0
|
|
20241126,163100,205714747,1147,1147,1147,1147,0
|
|
20241126,163000,205714747,1147,1147,1147,1147,0
|
|
20241126,162900,205714747,1147,1147,1147,1147,0
|
|
20241126,162800,205714747,1147,1147,1147,1147,0
|
|
20241126,162700,205714747,1147,1147,1147,1147,0
|
|
20241126,162600,205714747,1147,1147,1147,1147,0
|
|
20241126,162500,205714747,1147,1147,1147,1147,0
|
|
20241126,162400,205714747,1147,1147,1147,1147,0
|
|
20241126,162300,205714747,1147,1147,1147,1147,0
|
|
20241126,162200,205714747,1147,1147,1147,1147,0
|
|
20241126,162100,205714747,1147,1147,1147,1147,0
|
|
20241126,162000,205714747,1147,1147,1147,1147,0
|
|
20241126,161900,205714747,1147,1147,1147,1147,0
|
|
20241126,161800,205714747,1147,1147,1147,1147,0
|
|
20241126,161700,205714747,1147,1147,1147,1147,0
|
|
20241126,161600,205714747,1147,1147,1147,1147,0
|
|
20241126,161500,205714747,1147,1147,1147,1147,0
|
|
20241126,161400,205714747,1147,1147,1147,1147,0
|
|
20241126,161300,205714747,1147,1147,1147,1147,0
|
|
20241126,161200,205714747,1147,1147,1147,1147,0
|
|
20241126,161100,205714747,1147,1147,1147,1147,0
|
|
20241126,161000,205714747,1147,1147,1147,1147,0
|
|
20241126,160900,205714747,1147,1147,1147,1147,489
|
|
20241126,160800,205714747,1147,1147,1147,1147,0
|
|
20241126,160700,205714747,1147,1147,1147,1147,0
|
|
20241126,160600,205714747,1147,1147,1147,1147,0
|
|
20241126,160500,205714747,1147,1147,1147,1147,0
|
|
20241126,160400,205714747,1147,1147,1147,1147,0
|
|
20241126,160300,205714747,1147,1147,1147,1147,0
|
|
20241126,160200,205714747,1147,1147,1147,1147,0
|
|
20241126,160100,205714747,1147,1147,1147,1147,0
|
|
20241126,160000,205714747,1147,1147,1147,1147,0
|
|
20241126,155900,205714747,1147,1147,1147,1147,0
|
|
20241126,155800,205714747,1147,1147,1147,1147,0
|
|
20241126,155700,205714747,1147,1147,1147,1147,0
|
|
20241126,155600,205714747,1147,1147,1147,1147,0
|
|
20241126,155500,205714747,1147,1147,1147,1147,0
|
|
20241126,155400,205714747,1147,1147,1147,1147,0
|
|
20241126,155300,205714747,1147,1147,1147,1147,0
|
|
20241126,155200,205714747,1147,1147,1147,1147,0
|
|
20241126,155100,205714747,1147,1147,1147,1147,0
|
|
20241126,155000,205714747,1147,1147,1147,1147,0
|
|
20241126,154900,205714747,1147,1147,1147,1147,0
|
|
20241126,154800,205714747,1147,1147,1147,1147,0
|
|
20241126,154700,205714747,1147,1147,1147,1147,0
|
|
20241126,154600,205714747,1147,1147,1147,1147,0
|
|
20241126,154500,205714747,1147,1147,1147,1147,0
|
|
20241126,154400,205714747,1147,1147,1147,1147,0
|
|
20241126,154300,205714747,1147,1147,1147,1147,0
|
|
20241126,154200,205714747,1147,1147,1147,1147,0
|
|
20241126,154100,205714747,1147,1147,1147,1147,0
|
|
20241126,154000,205714747,1147,1147,1147,1147,0
|
|
20241126,153900,205714747,1147,1147,1147,1147,489
|
|
20241126,153800,205714747,1147,1147,1147,1147,0
|
|
20241126,153700,205714747,1147,1147,1147,1147,0
|
|
20241126,153600,205714747,1147,1147,1147,1147,0
|
|
20241126,153500,205714747,1147,1147,1147,1147,0
|
|
20241126,153400,205714747,1147,1147,1147,1147,0
|
|
20241126,153300,205714747,1147,1147,1147,1147,0
|
|
20241126,153200,205714747,1147,1147,1147,1147,0
|
|
20241126,153100,205714747,1147,1147,1147,1147,0
|
|
20241126,153000,205714747,1147,1147,1147,1147,489
|
|
20241126,152900,205153864,1149,1149,1149,1149,0
|
|
20241126,152800,205153864,1149,1149,1149,1149,0
|
|
20241126,152700,205153864,1149,1149,1149,1149,0
|
|
20241126,152600,205153864,1149,1149,1149,1149,0
|
|
20241126,152500,205153864,1149,1149,1149,1149,0
|
|
20241126,152400,205153864,1149,1149,1149,1149,0
|
|
20241126,152300,205153864,1149,1149,1149,1149,0
|
|
20241126,152200,205153864,1149,1149,1149,1149,0
|
|
20241126,152100,205153864,1149,1149,1149,1149,0
|
|
20241126,152000,205153864,1149,1149,1149,1149,0
|
|
20241126,151900,205153864,1149,1149,1149,1149,0
|
|
20241126,151800,205153864,1149,1149,1149,1149,0
|
|
20241126,151700,205153864,1149,1149,1149,1149,0
|
|
20241126,151600,205153864,1149,1149,1149,1149,14
|
|
20241126,151500,205137778,1150,1150,1150,1150,0
|
|
20241126,151400,205137778,1150,1150,1150,1150,0
|
|
20241126,151300,205137778,1150,1150,1150,1150,10
|
|
20241126,151200,205126278,1150,1150,1150,1150,0
|
|
20241126,151100,205126278,1150,1150,1150,1150,2
|
|
20241126,151000,205123978,1150,1150,1150,1150,21
|
|
20241126,150900,205099828,1150,1150,1150,1150,0
|
|
20241126,150800,205099828,1150,1150,1150,1150,0
|
|
20241126,150700,205099828,1150,1150,1150,1150,330
|
|
20241126,150600,204720328,1146,1146,1146,1146,0
|
|
20241126,150500,204720328,1146,1146,1146,1146,0
|
|
20241126,150400,204720328,1146,1146,1146,1146,0
|
|
20241126,150300,204720328,1146,1146,1146,1146,100
|
|
20241126,150200,204605728,1147,1148,1148,1147,161
|
|
20241126,150100,204420901,1150,1150,1150,1150,1
|
|
20241126,150000,204419751,1148,1150,1150,1148,90
|
|
20241126,145900,204316429,1148,1148,1148,1148,1654
|
|
20241126,145800,202417637,1148,1148,1148,1148,0
|
|
20241126,145700,202417637,1148,1148,1148,1148,0
|
|
20241126,145600,202417637,1148,1148,1148,1148,0
|
|
20241126,145500,202417637,1148,1148,1148,1148,0
|
|
20241126,145400,202417637,1148,1148,1148,1148,0
|
|
20241126,145300,202417637,1148,1148,1148,1148,371
|
|
20241126,145200,201991729,1148,1148,1148,1148,0
|
|
20241126,145100,201991729,1148,1148,1148,1148,0
|
|
20241126,145000,201991729,1148,1146,1148,1146,834
|
|
20241126,144900,201035961,1146,1146,1146,1146,117
|
|
20241126,144800,200901879,1148,1148,1148,1148,0
|
|
20241126,144700,200901879,1148,1148,1148,1148,0
|
|
20241126,144600,200901879,1148,1148,1148,1148,0
|
|
20241126,144500,200901879,1148,1146,1148,1146,1075
|
|
20241126,144400,199669927,1145,1145,1145,1145,0
|
|
20241126,144300,199669927,1145,1145,1145,1145,96
|
|
20241126,144200,199560007,1145,1145,1145,1145,0
|
|
20241126,144100,199560007,1145,1145,1145,1145,4
|
|
20241126,144000,199555427,1146,1146,1146,1146,0
|
|
20241126,143900,199555427,1146,1146,1146,1146,0
|
|
20241126,143800,199555427,1146,1146,1146,1146,0
|
|
20241126,143700,199555427,1146,1144,1146,1144,871
|
|
20241126,143600,198557721,1145,1145,1145,1145,0
|
|
20241126,143500,198557721,1145,1145,1145,1145,0
|
|
20241126,143400,198557721,1145,1145,1145,1145,1
|
|
20241126,143300,198556576,1144,1146,1146,1144,2100
|
|
20241126,143200,196150024,1145,1143,1145,1143,3738
|
|
20241126,143100,191871554,1143,1143,1143,1143,0
|
|
20241126,143000,191871554,1143,1143,1143,1143,0
|
|
20241126,142900,191871554,1143,1143,1143,1143,1
|
|
20241126,142800,191870411,1143,1141,1143,1141,121
|
|
20241126,142700,191732348,1141,1141,1141,1141,0
|
|
20241126,142600,191732348,1141,1141,1141,1141,0
|
|
20241126,142500,191732348,1141,1141,1141,1141,1551
|
|
20241126,142400,189962657,1140,1141,1141,1140,6
|
|
20241126,142300,189955813,1141,1141,1141,1141,701
|
|
20241126,142200,189155972,1141,1141,1141,1141,403
|
|
20241126,142100,188696149,1141,1141,1141,1141,1
|
|
20241126,142000,188695008,1136,1136,1136,1136,0
|
|
20241126,141900,188695008,1136,1136,1136,1136,498
|
|
20241126,141800,188129280,1142,1142,1142,1142,0
|
|
20241126,141700,188129280,1142,1142,1142,1142,0
|
|
20241126,141600,188129280,1142,1142,1142,1142,40
|
|
20241126,141500,188083600,1142,1142,1142,1142,0
|
|
20241126,141400,188083600,1142,1142,1142,1142,35
|
|
20241126,141300,188043630,1142,1142,1142,1142,0
|
|
20241126,141200,188043630,1142,1142,1142,1142,0
|
|
20241126,141100,188043630,1142,1142,1142,1142,0
|
|
20241126,141000,188043630,1142,1142,1142,1142,2
|
|
20241126,140900,188041346,1135,1135,1135,1135,0
|
|
20241126,140800,188041346,1135,1135,1135,1135,0
|
|
20241126,140700,188041346,1135,1138,1138,1135,4653
|
|
20241126,140600,182753553,1142,1142,1142,1142,0
|
|
20241126,140500,182753553,1142,1142,1142,1142,0
|
|
20241126,140400,182753553,1142,1142,1142,1142,1000
|
|
20241126,140300,181611553,1142,1142,1142,1142,0
|
|
20241126,140200,181611553,1142,1142,1142,1142,0
|
|
20241126,140100,181611553,1142,1142,1142,1142,27
|
|
20241126,140000,181580719,1142,1142,1142,1142,0
|
|
20241126,135900,181580719,1142,1142,1142,1142,0
|
|
20241126,135800,181580719,1142,1142,1142,1142,0
|
|
20241126,135700,181580719,1142,1141,1142,1141,20
|
|
20241126,135600,181557897,1142,1142,1142,1142,0
|
|
20241126,135500,181557897,1142,1142,1142,1142,0
|
|
20241126,135400,181557897,1142,1142,1142,1142,0
|
|
20241126,135300,181557897,1142,1142,1142,1142,200
|
|
20241126,135200,181329497,1142,1142,1142,1142,1
|
|
20241126,135100,181328355,1137,1137,1137,1137,134
|
|
20241126,135000,181175997,1137,1137,1137,1137,106
|
|
20241126,134900,181055475,1142,1142,1142,1142,0
|
|
20241126,134800,181055475,1142,1142,1142,1142,0
|
|
20241126,134700,181055475,1142,1142,1142,1142,0
|
|
20241126,134600,181055475,1142,1142,1142,1142,0
|
|
20241126,134500,181055475,1142,1142,1142,1142,0
|
|
20241126,134400,181055475,1142,1142,1142,1142,0
|
|
20241126,134300,181055475,1142,1142,1142,1142,0
|
|
20241126,134200,181055475,1142,1142,1142,1142,2
|
|
20241126,134100,181053191,1142,1142,1142,1142,0
|
|
20241126,134000,181053191,1142,1142,1142,1142,0
|
|
20241126,133900,181053191,1142,1142,1142,1142,0
|
|
20241126,133800,181053191,1142,1142,1142,1142,1
|
|
20241126,133700,181052049,1137,1137,1137,1137,6
|
|
20241126,133600,181045227,1142,1142,1142,1142,0
|
|
20241126,133500,181045227,1142,1142,1142,1142,1
|
|
20241126,133400,181044085,1142,1142,1142,1142,0
|
|
20241126,133300,181044085,1142,1142,1142,1142,1
|
|
20241126,133200,181042943,1135,1135,1135,1135,0
|
|
20241126,133100,181042943,1135,1135,1135,1135,0
|
|
20241126,133000,181042943,1135,1135,1135,1135,0
|
|
20241126,132900,181042943,1135,1135,1135,1135,0
|
|
20241126,132800,181042943,1135,1143,1143,1135,4717
|
|
20241126,132700,175680276,1137,1137,1137,1137,0
|
|
20241126,132600,175680276,1137,1137,1137,1137,0
|
|
20241126,132500,175680276,1137,1137,1137,1137,0
|
|
20241126,132400,175680276,1137,1137,1137,1137,0
|
|
20241126,132300,175680276,1137,1137,1137,1137,0
|
|
20241126,132200,175680276,1137,1137,1137,1137,1
|
|
20241126,132100,175679139,1143,1143,1143,1143,0
|
|
20241126,132000,175679139,1143,1143,1143,1143,0
|
|
20241126,131900,175679139,1143,1143,1143,1143,0
|
|
20241126,131800,175679139,1143,1143,1143,1143,0
|
|
20241126,131700,175679139,1143,1143,1143,1143,0
|
|
20241126,131600,175679139,1143,1143,1143,1143,0
|
|
20241126,131500,175679139,1143,1143,1143,1143,0
|
|
20241126,131400,175679139,1143,1137,1143,1137,2
|
|
20241126,131300,175676859,1136,1136,1136,1136,0
|
|
20241126,131200,175676859,1136,1136,1136,1136,18
|
|
20241126,131100,175656411,1144,1144,1144,1144,2
|
|
20241126,131000,175654123,1144,1144,1144,1144,0
|
|
20241126,130900,175654123,1144,1144,1144,1144,0
|
|
20241126,130800,175654123,1144,1144,1144,1144,2
|
|
20241126,130700,175651835,1144,1143,1144,1143,2000
|
|
20241126,130600,173365586,1143,1143,1143,1143,0
|
|
20241126,130500,173365586,1143,1143,1143,1143,1
|
|
20241126,130400,173364443,1136,1136,1136,1136,18
|
|
20241126,130300,173343995,1143,1143,1143,1143,0
|
|
20241126,130200,173343995,1143,1143,1143,1143,0
|
|
20241126,130100,173343995,1143,1143,1143,1143,0
|
|
20241126,130000,173343995,1143,1143,1143,1143,61
|
|
20241126,125900,173274272,1144,1144,1144,1144,0
|
|
20241126,125800,173274272,1144,1143,1144,1143,816
|
|
20241126,125700,172340819,1144,1138,1144,1138,2678
|
|
20241126,125600,169281305,1139,1133,1139,1132,1677
|
|
20241126,125500,167382914,1133,1133,1133,1133,833
|
|
20241126,125400,166439125,1133,1141,1141,1133,150
|
|
20241126,125300,166268639,1132,1134,1134,1132,780
|
|
20241126,125200,165385203,1143,1143,1143,1143,7
|
|
20241126,125100,165377202,1143,1143,1143,1143,0
|
|
20241126,125000,165377202,1143,1143,1143,1143,0
|
|
20241126,124900,165377202,1143,1143,1143,1143,502
|
|
20241126,124800,164803416,1133,1136,1136,1133,1084
|
|
20241126,124700,163572809,1144,1144,1144,1144,0
|
|
20241126,124600,163572809,1144,1144,1144,1144,0
|
|
20241126,124500,163572809,1144,1144,1144,1144,0
|
|
20241126,124400,163572809,1144,1144,1144,1144,0
|
|
20241126,124300,163572809,1144,1144,1144,1144,0
|
|
20241126,124200,163572809,1144,1144,1144,1144,0
|
|
20241126,124100,163572809,1144,1136,1144,1136,44
|
|
20241126,124000,163522817,1136,1136,1136,1136,2
|
|
20241126,123900,163520545,1136,1136,1136,1136,2
|
|
20241126,123800,163518273,1134,1134,1134,1134,77
|
|
20241126,123700,163430955,1134,1134,1134,1134,0
|
|
20241126,123600,163430955,1134,1134,1134,1134,0
|
|
20241126,123500,163430955,1134,1134,1134,1134,0
|
|
20241126,123400,163430955,1134,1134,1134,1134,0
|
|
20241126,123300,163430955,1134,1134,1134,1134,20
|
|
20241126,123200,163408275,1136,1136,1136,1136,43
|
|
20241126,123100,163359427,1130,1145,1145,1130,19872
|
|
20241126,123000,140840440,1146,1146,1146,1146,0
|
|
20241126,122900,140840440,1146,1146,1146,1146,0
|
|
20241126,122800,140840440,1146,1146,1146,1146,0
|
|
20241126,122700,140840440,1146,1146,1146,1146,0
|
|
20241126,122600,140840440,1146,1146,1146,1146,0
|
|
20241126,122500,140840440,1146,1146,1146,1146,40
|
|
20241126,122400,140794600,1146,1146,1146,1146,0
|
|
20241126,122300,140794600,1146,1146,1146,1146,3
|
|
20241126,122200,140791162,1146,1146,1146,1146,165
|
|
20241126,122100,140602072,1146,1146,1146,1146,0
|
|
20241126,122000,140602072,1146,1146,1146,1146,0
|
|
20241126,121900,140602072,1146,1146,1146,1146,10
|
|
20241126,121800,140590612,1138,1138,1138,1138,4
|
|
20241126,121700,140586060,1146,1146,1146,1146,0
|
|
20241126,121600,140586060,1146,1145,1146,1145,1001
|
|
20241126,121500,139439914,1145,1145,1145,1145,2000
|
|
20241126,121400,137149914,1145,1144,1145,1136,1381
|
|
20241126,121300,135572956,1144,1144,1144,1144,10
|
|
20241126,121200,135561516,1142,1142,1142,1142,100
|
|
20241126,121100,135447316,1142,1142,1142,1142,3333
|
|
20241126,121000,131641030,1142,1142,1142,1142,0
|
|
20241126,120900,131641030,1142,1142,1142,1142,0
|
|
20241126,120800,131641030,1142,1142,1142,1142,1
|
|
20241126,120700,131639888,1142,1142,1142,1142,0
|
|
20241126,120600,131639888,1142,1142,1142,1142,0
|
|
20241126,120500,131639888,1142,1142,1142,1142,1
|
|
20241126,120400,131638746,1142,1136,1142,1136,11
|
|
20241126,120300,131626190,1142,1142,1142,1142,0
|
|
20241126,120200,131626190,1142,1139,1142,1136,3010
|
|
20241126,120100,128203576,1139,1141,1141,1139,613
|
|
20241126,120000,127504418,1141,1142,1142,1141,1100
|
|
20241126,115900,126249218,1141,1141,1141,1141,200
|
|
20241126,115800,126021018,1141,1141,1141,1141,300
|
|
20241126,115700,125678718,1142,1142,1142,1142,200
|
|
20241126,115600,125450318,1141,1142,1142,1141,557
|
|
20241126,115500,124814281,1141,1141,1141,1141,0
|
|
20241126,115400,124814281,1141,1141,1141,1141,49
|
|
20241126,115300,124758372,1142,1142,1142,1142,0
|
|
20241126,115200,124758372,1142,1142,1142,1142,28
|
|
20241126,115100,124726396,1142,1142,1142,1142,0
|
|
20241126,115000,124726396,1142,1142,1142,1142,0
|
|
20241126,114900,124726396,1142,1142,1142,1142,0
|
|
20241126,114800,124726396,1142,1142,1142,1142,0
|
|
20241126,114700,124726396,1142,1142,1142,1142,1
|
|
20241126,114600,124725254,1142,1142,1142,1142,1
|
|
20241126,114500,124724112,1142,1142,1142,1142,0
|
|
20241126,114400,124724112,1142,1142,1142,1142,0
|
|
20241126,114300,124724112,1142,1142,1142,1142,0
|
|
20241126,114200,124724112,1142,1142,1142,1142,0
|
|
20241126,114100,124724112,1142,1142,1142,1142,1
|
|
20241126,114000,124722970,1139,1139,1139,1139,51
|
|
20241126,113900,124664881,1140,1142,1142,1140,1160
|
|
20241126,113800,123340181,1142,1142,1142,1142,0
|
|
20241126,113700,123340181,1142,1142,1142,1142,0
|
|
20241126,113600,123340181,1142,1142,1142,1142,0
|
|
20241126,113500,123340181,1142,1142,1142,1142,100
|
|
20241126,113400,123225981,1140,1140,1140,1140,0
|
|
20241126,113300,123225981,1140,1140,1140,1140,40
|
|
20241126,113200,123180381,1142,1140,1142,1140,301
|
|
20241126,113100,122837239,1140,1140,1140,1140,0
|
|
20241126,113000,122837239,1140,1140,1140,1140,0
|
|
20241126,112900,122837239,1140,1140,1140,1140,0
|
|
20241126,112800,122837239,1140,1140,1140,1140,0
|
|
20241126,112700,122837239,1140,1140,1140,1140,0
|
|
20241126,112600,122837239,1140,1140,1140,1140,0
|
|
20241126,112500,122837239,1140,1140,1140,1140,100
|
|
20241126,112400,122723239,1139,1139,1139,1139,0
|
|
20241126,112300,122723239,1139,1139,1139,1139,0
|
|
20241126,112200,122723239,1139,1139,1139,1139,0
|
|
20241126,112100,122723239,1139,1139,1139,1139,50
|
|
20241126,112000,122666289,1139,1139,1139,1139,90
|
|
20241126,111900,122563779,1139,1139,1139,1139,90
|
|
20241126,111800,122461269,1143,1143,1143,1143,0
|
|
20241126,111700,122461269,1143,1143,1143,1143,0
|
|
20241126,111600,122461269,1143,1143,1143,1143,0
|
|
20241126,111500,122461269,1143,1143,1143,1143,0
|
|
20241126,111400,122461269,1143,1143,1143,1143,0
|
|
20241126,111300,122461269,1143,1143,1143,1143,0
|
|
20241126,111200,122461269,1143,1143,1143,1143,0
|
|
20241126,111100,122461269,1143,1143,1143,1143,0
|
|
20241126,111000,122461269,1143,1143,1143,1143,0
|
|
20241126,110900,122461269,1143,1143,1143,1143,0
|
|
20241126,110800,122461269,1143,1143,1143,1143,1
|
|
20241126,110700,122460126,1146,1146,1146,1146,0
|
|
20241126,110600,122460126,1146,1146,1146,1146,0
|
|
20241126,110500,122460126,1146,1146,1146,1146,0
|
|
20241126,110400,122460126,1146,1146,1146,1146,10
|
|
20241126,110300,122448666,1138,1138,1138,1138,202
|
|
20241126,110200,122218790,1138,1140,1140,1130,4795
|
|
20241126,110100,116792673,1140,1140,1140,1140,0
|
|
20241126,110000,116792673,1140,1140,1140,1140,0
|
|
20241126,105900,116792673,1140,1140,1140,1140,0
|
|
20241126,105800,116792673,1140,1140,1140,1140,10
|
|
20241126,105700,116781273,1133,1137,1137,1133,4000
|
|
20241126,105600,112242203,1152,1152,1152,1152,0
|
|
20241126,105500,112242203,1152,1152,1152,1152,0
|
|
20241126,105400,112242203,1152,1152,1152,1152,0
|
|
20241126,105300,112242203,1152,1146,1152,1130,14633
|
|
20241126,105200,95609414,1147,1147,1147,1147,0
|
|
20241126,105100,95609414,1147,1147,1147,1147,0
|
|
20241126,105000,95609414,1147,1150,1150,1144,4046
|
|
20241126,104900,90972850,1150,1150,1150,1150,9
|
|
20241126,104800,90962500,1154,1154,1154,1154,0
|
|
20241126,104700,90962500,1154,1154,1154,1154,0
|
|
20241126,104600,90962500,1154,1154,1154,1154,0
|
|
20241126,104500,90962500,1154,1154,1154,1154,20
|
|
20241126,104400,90939420,1154,1154,1154,1154,0
|
|
20241126,104300,90939420,1154,1154,1154,1154,0
|
|
20241126,104200,90939420,1154,1153,1154,1153,66
|
|
20241126,104100,90863298,1154,1154,1154,1154,0
|
|
20241126,104000,90863298,1154,1154,1154,1154,0
|
|
20241126,103900,90863298,1154,1154,1154,1154,0
|
|
20241126,103800,90863298,1154,1148,1154,1148,134
|
|
20241126,103700,90709460,1148,1148,1148,1148,25
|
|
20241126,103600,90680760,1155,1155,1155,1155,0
|
|
20241126,103500,90680760,1155,1155,1155,1155,0
|
|
20241126,103400,90680760,1155,1155,1155,1155,1
|
|
20241126,103300,90679605,1146,1151,1151,1146,1000
|
|
20241126,103200,89532347,1151,1151,1151,1151,26
|
|
20241126,103100,89502421,1154,1154,1154,1154,0
|
|
20241126,103000,89502421,1154,1154,1154,1154,0
|
|
20241126,102900,89502421,1154,1154,1154,1154,1
|
|
20241126,102800,89501267,1149,1149,1149,1149,0
|
|
20241126,102700,89501267,1149,1149,1149,1149,0
|
|
20241126,102600,89501267,1149,1150,1150,1149,115
|
|
20241126,102500,89369114,1156,1156,1156,1156,0
|
|
20241126,102400,89369114,1156,1156,1156,1156,0
|
|
20241126,102300,89369114,1156,1156,1156,1156,0
|
|
20241126,102200,89369114,1156,1156,1156,1156,0
|
|
20241126,102100,89369114,1156,1156,1156,1156,0
|
|
20241126,102000,89369114,1156,1156,1156,1156,0
|
|
20241126,101900,89369114,1156,1156,1156,1156,0
|
|
20241126,101800,89369114,1156,1156,1156,1156,0
|
|
20241126,101700,89369114,1156,1156,1156,1156,1000
|
|
20241126,101600,88213114,1156,1156,1156,1156,1
|
|
20241126,101500,88211958,1155,1155,1155,1155,1002
|
|
20241126,101400,87054648,1146,1153,1156,1146,147
|
|
20241126,101300,86885413,1153,1153,1153,1153,0
|
|
20241126,101200,86885413,1153,1153,1153,1153,6
|
|
20241126,101100,86878495,1153,1149,1153,1145,2345
|
|
20241126,101000,84193379,1146,1146,1146,1146,0
|
|
20241126,100900,84193379,1146,1146,1146,1146,0
|
|
20241126,100800,84193379,1146,1146,1146,1146,100
|
|
20241126,100700,84078779,1157,1157,1157,1157,0
|
|
20241126,100600,84078779,1157,1150,1157,1147,1081
|
|
20241126,100500,82837953,1150,1150,1150,1150,20
|
|
20241126,100400,82814953,1150,1150,1150,1150,12
|
|
20241126,100300,82801153,1147,1150,1150,1147,2895
|
|
20241126,100200,79477893,1150,1150,1150,1150,0
|
|
20241126,100100,79477893,1150,1151,1151,1150,2030
|
|
20241126,100000,77142351,1157,1157,1157,1157,0
|
|
20241126,095900,77142351,1157,1157,1157,1157,0
|
|
20241126,095800,77142351,1157,1157,1157,1157,0
|
|
20241126,095700,77142351,1157,1157,1157,1157,5048
|
|
20241126,095600,71301815,1157,1157,1157,1157,0
|
|
20241126,095500,71301815,1157,1157,1157,1157,0
|
|
20241126,095400,71301815,1157,1157,1157,1157,0
|
|
20241126,095300,71301815,1157,1157,1157,1157,0
|
|
20241126,095200,71301815,1157,1157,1157,1157,0
|
|
20241126,095100,71301815,1157,1151,1157,1151,691
|
|
20241126,095000,70506468,1157,1152,1157,1152,1000
|
|
20241126,094900,69354463,1151,1152,1152,1151,2870
|
|
20241126,094800,66048481,1157,1157,1157,1157,696
|
|
20241126,094700,65243209,1152,1152,1152,1152,1129
|
|
20241126,094600,63942601,1152,1152,1152,1152,900
|
|
20241126,094500,62905801,1152,1152,1152,1152,4
|
|
20241126,094400,62901193,1158,1158,1158,1158,0
|
|
20241126,094300,62901193,1158,1158,1158,1158,1
|
|
20241126,094200,62900035,1159,1159,1159,1159,37
|
|
20241126,094100,62857152,1159,1159,1159,1159,0
|
|
20241126,094000,62857152,1159,1159,1159,1159,0
|
|
20241126,093900,62857152,1159,1159,1159,1159,0
|
|
20241126,093800,62857152,1159,1159,1159,1159,0
|
|
20241126,093700,62857152,1159,1159,1159,1159,1
|
|
20241126,093600,62855993,1152,1152,1152,1152,0
|
|
20241126,093500,62855993,1152,1152,1152,1152,1
|
|
20241126,093400,62854841,1159,1156,1159,1152,3110
|
|
20241126,093300,59251033,1157,1159,1159,1157,47
|
|
20241126,093200,59196580,1160,1158,1160,1158,845
|
|
20241126,093100,58216904,1152,1152,1152,1152,0
|
|
20241126,093000,58216904,1152,1152,1152,1152,56
|
|
20241126,092900,58152392,1159,1159,1159,1159,0
|
|
20241126,092800,58152392,1159,1159,1159,1159,5
|
|
20241126,092700,58146597,1159,1159,1159,1159,2
|
|
20241126,092600,58144279,1159,1158,1159,1158,14427
|
|
20241126,092500,41423480,1149,1149,1149,1149,94
|
|
20241126,092400,41315474,1152,1154,1154,1152,212
|
|
20241126,092300,41071060,1160,1160,1160,1160,0
|
|
20241126,092200,41071060,1160,1160,1160,1160,0
|
|
20241126,092100,41071060,1160,1160,1160,1160,0
|
|
20241126,092000,41071060,1160,1158,1160,1158,7684
|
|
20241126,091900,32172986,1160,1160,1160,1160,63
|
|
20241126,091800,32099906,1160,1160,1160,1160,1
|
|
20241126,091700,32098746,1158,1158,1158,1158,0
|
|
20241126,091600,32098746,1158,1162,1162,1158,2638
|
|
20241126,091500,29043938,1158,1161,1161,1158,2718
|
|
20241126,091400,25895432,1158,1158,1158,1158,4315
|
|
20241126,091300,20898662,1162,1162,1162,1162,5000
|
|
20241126,091200,15088662,1162,1162,1162,1162,2
|
|
20241126,091100,15086338,1160,1158,1160,1158,3002
|
|
20241126,091000,11605557,1158,1158,1158,1158,0
|
|
20241126,090900,11605557,1158,1158,1158,1158,2
|
|
20241126,090800,11603241,1159,1159,1159,1159,0
|
|
20241126,090700,11603241,1159,1159,1159,1159,0
|
|
20241126,090600,11603241,1159,1159,1159,1159,6
|
|
20241126,090500,11596287,1163,1163,1163,1163,0
|
|
20241126,090400,11596287,1163,1147,1163,1147,634
|
|
20241126,090300,10869073,1147,1148,1148,1147,5080
|
|
20241126,090200,5042100,1168,1148,1168,1147,3380
|
|
20241126,090100,1162219,1153,1153,1153,1153,1001
|
|
20241126,090000,8066,1172,1149,1172,1149,7
|