644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,194100,447373558,1150,1150,1150,1150,20047
|
|
20241129,194000,447373558,1150,1150,1150,1150,0
|
|
20241129,193900,447373558,1150,1150,1150,1150,0
|
|
20241129,193800,447373558,1150,1150,1150,1150,0
|
|
20241129,193700,447373558,1150,1150,1150,1150,0
|
|
20241129,193600,447373558,1150,1150,1150,1150,0
|
|
20241129,193500,447373558,1150,1150,1150,1150,0
|
|
20241129,193400,447373558,1150,1150,1150,1150,0
|
|
20241129,193300,447373558,1150,1150,1150,1150,0
|
|
20241129,193200,447373558,1150,1150,1150,1150,0
|
|
20241129,193100,447373558,1150,1150,1150,1150,0
|
|
20241129,193000,447373558,1150,1150,1150,1150,0
|
|
20241129,192900,447373558,1150,1150,1150,1150,0
|
|
20241129,192800,447373558,1150,1150,1150,1150,0
|
|
20241129,192700,447373558,1150,1150,1150,1150,0
|
|
20241129,192600,447373558,1150,1150,1150,1150,0
|
|
20241129,192500,447373558,1150,1150,1150,1150,0
|
|
20241129,192400,447373558,1150,1150,1150,1150,0
|
|
20241129,192300,447373558,1150,1150,1150,1150,0
|
|
20241129,192200,447373558,1150,1150,1150,1150,0
|
|
20241129,192100,447373558,1150,1150,1150,1150,0
|
|
20241129,192000,447373558,1150,1150,1150,1150,0
|
|
20241129,191900,447373558,1150,1150,1150,1150,0
|
|
20241129,191800,447373558,1150,1150,1150,1150,0
|
|
20241129,191700,447373558,1150,1150,1150,1150,0
|
|
20241129,191600,447373558,1150,1150,1150,1150,0
|
|
20241129,191500,447373558,1150,1150,1150,1150,0
|
|
20241129,191400,447373558,1150,1150,1150,1150,0
|
|
20241129,191300,447373558,1150,1150,1150,1150,0
|
|
20241129,191200,447373558,1150,1150,1150,1150,0
|
|
20241129,191100,447373558,1150,1150,1150,1150,20047
|
|
20241129,191000,447373558,1150,1150,1150,1150,0
|
|
20241129,190900,447373558,1150,1150,1150,1150,0
|
|
20241129,190800,447373558,1150,1150,1150,1150,0
|
|
20241129,190700,447373558,1150,1150,1150,1150,0
|
|
20241129,190600,447373558,1150,1150,1150,1150,0
|
|
20241129,190500,447373558,1150,1150,1150,1150,0
|
|
20241129,190400,447373558,1150,1150,1150,1150,0
|
|
20241129,190300,447373558,1150,1150,1150,1150,0
|
|
20241129,190200,447373558,1150,1150,1150,1150,0
|
|
20241129,190100,447373558,1150,1150,1150,1150,0
|
|
20241129,190000,447373558,1150,1150,1150,1150,0
|
|
20241129,185900,447373558,1150,1150,1150,1150,0
|
|
20241129,185800,447373558,1150,1150,1150,1150,0
|
|
20241129,185700,447373558,1150,1150,1150,1150,0
|
|
20241129,185600,447373558,1150,1150,1150,1150,0
|
|
20241129,185500,447373558,1150,1150,1150,1150,0
|
|
20241129,185400,447373558,1150,1150,1150,1150,0
|
|
20241129,185300,447373558,1150,1150,1150,1150,0
|
|
20241129,185200,447373558,1150,1150,1150,1150,0
|
|
20241129,185100,447373558,1150,1150,1150,1150,0
|
|
20241129,185000,447373558,1150,1150,1150,1150,0
|
|
20241129,184900,447373558,1150,1150,1150,1150,0
|
|
20241129,184800,447373558,1150,1150,1150,1150,0
|
|
20241129,184700,447373558,1150,1150,1150,1150,0
|
|
20241129,184600,447373558,1150,1150,1150,1150,0
|
|
20241129,184500,447373558,1150,1150,1150,1150,0
|
|
20241129,184400,447373558,1150,1150,1150,1150,0
|
|
20241129,184300,447373558,1150,1150,1150,1150,0
|
|
20241129,184200,447373558,1150,1150,1150,1150,0
|
|
20241129,184100,447373558,1150,1150,1150,1150,20047
|
|
20241129,184000,447373558,1150,1150,1150,1150,0
|
|
20241129,183900,447373558,1150,1150,1150,1150,0
|
|
20241129,183800,447373558,1150,1150,1150,1150,0
|
|
20241129,183700,447373558,1150,1150,1150,1150,0
|
|
20241129,183600,447373558,1150,1150,1150,1150,0
|
|
20241129,183500,447373558,1150,1150,1150,1150,0
|
|
20241129,183400,447373558,1150,1150,1150,1150,0
|
|
20241129,183300,447373558,1150,1150,1150,1150,0
|
|
20241129,183200,447373558,1150,1150,1150,1150,0
|
|
20241129,183100,447373558,1150,1150,1150,1150,0
|
|
20241129,183000,447373558,1150,1150,1150,1150,0
|
|
20241129,182900,447373558,1150,1150,1150,1150,0
|
|
20241129,182800,447373558,1150,1150,1150,1150,0
|
|
20241129,182700,447373558,1150,1150,1150,1150,0
|
|
20241129,182600,447373558,1150,1150,1150,1150,0
|
|
20241129,182500,447373558,1150,1150,1150,1150,0
|
|
20241129,182400,447373558,1150,1150,1150,1150,0
|
|
20241129,182300,447373558,1150,1150,1150,1150,0
|
|
20241129,182200,447373558,1150,1150,1150,1150,0
|
|
20241129,182100,447373558,1150,1150,1150,1150,0
|
|
20241129,182000,447373558,1150,1150,1150,1150,0
|
|
20241129,181900,447373558,1150,1150,1150,1150,0
|
|
20241129,181800,447373558,1150,1150,1150,1150,0
|
|
20241129,181700,447373558,1150,1150,1150,1150,0
|
|
20241129,181600,447373558,1150,1150,1150,1150,0
|
|
20241129,181500,447373558,1150,1150,1150,1150,0
|
|
20241129,181400,447373558,1150,1150,1150,1150,0
|
|
20241129,181300,447373558,1150,1150,1150,1150,0
|
|
20241129,181200,447373558,1150,1150,1150,1150,0
|
|
20241129,181100,447373558,1150,1150,1150,1150,20047
|
|
20241129,181000,447373558,1150,1150,1150,1150,0
|
|
20241129,180900,447373558,1150,1150,1150,1150,0
|
|
20241129,180800,447373558,1150,1150,1150,1150,0
|
|
20241129,180700,447373558,1150,1150,1150,1150,0
|
|
20241129,180600,447373558,1150,1150,1150,1150,0
|
|
20241129,180500,447373558,1150,1150,1150,1150,0
|
|
20241129,180400,447373558,1150,1150,1150,1150,0
|
|
20241129,180300,447373558,1150,1150,1150,1150,0
|
|
20241129,180200,447373558,1150,1150,1150,1150,0
|
|
20241129,180100,447373558,1150,1150,1150,1150,0
|
|
20241129,180000,447373558,1150,1150,1150,1150,0
|
|
20241129,175900,447373558,1150,1150,1150,1150,0
|
|
20241129,175800,447373558,1150,1150,1150,1150,0
|
|
20241129,175700,447373558,1150,1150,1150,1150,0
|
|
20241129,175600,447373558,1150,1150,1150,1150,0
|
|
20241129,175500,447373558,1150,1150,1150,1150,0
|
|
20241129,175400,447373558,1150,1150,1150,1150,0
|
|
20241129,175300,447373558,1150,1150,1150,1150,0
|
|
20241129,175200,447373558,1150,1150,1150,1150,0
|
|
20241129,175100,447373558,1150,1150,1150,1150,0
|
|
20241129,175000,447373558,1150,1150,1150,1150,0
|
|
20241129,174900,447373558,1150,1150,1150,1150,0
|
|
20241129,174800,447373558,1150,1150,1150,1150,0
|
|
20241129,174700,447373558,1150,1150,1150,1150,0
|
|
20241129,174600,447373558,1150,1150,1150,1150,0
|
|
20241129,174500,447373558,1150,1150,1150,1150,0
|
|
20241129,174400,447373558,1150,1150,1150,1150,0
|
|
20241129,174300,447373558,1150,1150,1150,1150,0
|
|
20241129,174200,447373558,1150,1150,1150,1150,0
|
|
20241129,174100,447373558,1150,1150,1150,1150,20047
|
|
20241129,174000,447373558,1150,1150,1150,1150,0
|
|
20241129,173900,447373558,1150,1150,1150,1150,0
|
|
20241129,173800,447373558,1150,1150,1150,1150,0
|
|
20241129,173700,447373558,1150,1150,1150,1150,0
|
|
20241129,173600,447373558,1150,1150,1150,1150,0
|
|
20241129,173500,447373558,1150,1150,1150,1150,0
|
|
20241129,173400,447373558,1150,1150,1150,1150,0
|
|
20241129,173300,447373558,1150,1150,1150,1150,0
|
|
20241129,173200,447373558,1150,1150,1150,1150,0
|
|
20241129,173100,447373558,1150,1150,1150,1150,0
|
|
20241129,173000,447373558,1150,1150,1150,1150,0
|
|
20241129,172900,447373558,1150,1150,1150,1150,0
|
|
20241129,172800,447373558,1150,1150,1150,1150,0
|
|
20241129,172700,447373558,1150,1150,1150,1150,0
|
|
20241129,172600,447373558,1150,1150,1150,1150,0
|
|
20241129,172500,447373558,1150,1150,1150,1150,0
|
|
20241129,172400,447373558,1150,1150,1150,1150,0
|
|
20241129,172300,447373558,1150,1150,1150,1150,0
|
|
20241129,172200,447373558,1150,1150,1150,1150,0
|
|
20241129,172100,447373558,1150,1150,1150,1150,0
|
|
20241129,172000,447373558,1150,1150,1150,1150,0
|
|
20241129,171900,447373558,1150,1150,1150,1150,0
|
|
20241129,171800,447373558,1150,1150,1150,1150,0
|
|
20241129,171700,447373558,1150,1150,1150,1150,0
|
|
20241129,171600,447373558,1150,1150,1150,1150,0
|
|
20241129,171500,447373558,1150,1150,1150,1150,0
|
|
20241129,171400,447373558,1150,1150,1150,1150,0
|
|
20241129,171300,447373558,1150,1150,1150,1150,0
|
|
20241129,171200,447373558,1150,1150,1150,1150,0
|
|
20241129,171100,447373558,1150,1150,1150,1150,20047
|
|
20241129,171000,447373558,1150,1150,1150,1150,0
|
|
20241129,170900,447373558,1150,1150,1150,1150,0
|
|
20241129,170800,447373558,1150,1150,1150,1150,0
|
|
20241129,170700,447373558,1150,1150,1150,1150,0
|
|
20241129,170600,447373558,1150,1150,1150,1150,0
|
|
20241129,170500,447373558,1150,1150,1150,1150,0
|
|
20241129,170400,447373558,1150,1150,1150,1150,0
|
|
20241129,170300,447373558,1150,1150,1150,1150,0
|
|
20241129,170200,447373558,1150,1150,1150,1150,0
|
|
20241129,170100,447373558,1150,1150,1150,1150,0
|
|
20241129,170000,447373558,1150,1150,1150,1150,0
|
|
20241129,165900,447373558,1150,1150,1150,1150,0
|
|
20241129,165800,447373558,1150,1150,1150,1150,0
|
|
20241129,165700,447373558,1150,1150,1150,1150,0
|
|
20241129,165600,447373558,1150,1150,1150,1150,0
|
|
20241129,165500,447373558,1150,1150,1150,1150,0
|
|
20241129,165400,447373558,1150,1150,1150,1150,0
|
|
20241129,165300,447373558,1150,1150,1150,1150,0
|
|
20241129,165200,447373558,1150,1150,1150,1150,0
|
|
20241129,165100,447373558,1150,1150,1150,1150,0
|
|
20241129,165000,447373558,1150,1150,1150,1150,0
|
|
20241129,164900,447373558,1150,1150,1150,1150,0
|
|
20241129,164800,447373558,1150,1150,1150,1150,0
|
|
20241129,164700,447373558,1150,1150,1150,1150,0
|
|
20241129,164600,447373558,1150,1150,1150,1150,0
|
|
20241129,164500,447373558,1150,1150,1150,1150,0
|
|
20241129,164400,447373558,1150,1150,1150,1150,0
|
|
20241129,164300,447373558,1150,1150,1150,1150,0
|
|
20241129,164200,447373558,1150,1150,1150,1150,0
|
|
20241129,164100,447373558,1150,1150,1150,1150,20047
|
|
20241129,164000,447373558,1150,1150,1150,1150,0
|
|
20241129,163900,447373558,1150,1150,1150,1150,0
|
|
20241129,163800,447373558,1150,1150,1150,1150,0
|
|
20241129,163700,447373558,1150,1150,1150,1150,0
|
|
20241129,163600,447373558,1150,1150,1150,1150,0
|
|
20241129,163500,447373558,1150,1150,1150,1150,0
|
|
20241129,163400,447373558,1150,1150,1150,1150,0
|
|
20241129,163300,447373558,1150,1150,1150,1150,0
|
|
20241129,163200,447373558,1150,1150,1150,1150,0
|
|
20241129,163100,447373558,1150,1150,1150,1150,0
|
|
20241129,163000,447373558,1150,1150,1150,1150,0
|
|
20241129,162900,447373558,1150,1150,1150,1150,0
|
|
20241129,162800,447373558,1150,1150,1150,1150,0
|
|
20241129,162700,447373558,1150,1150,1150,1150,0
|
|
20241129,162600,447373558,1150,1150,1150,1150,0
|
|
20241129,162500,447373558,1150,1150,1150,1150,0
|
|
20241129,162400,447373558,1150,1150,1150,1150,0
|
|
20241129,162300,447373558,1150,1150,1150,1150,0
|
|
20241129,162200,447373558,1150,1150,1150,1150,0
|
|
20241129,162100,447373558,1150,1150,1150,1150,0
|
|
20241129,162000,447373558,1150,1150,1150,1150,0
|
|
20241129,161900,447373558,1150,1150,1150,1150,0
|
|
20241129,161800,447373558,1150,1150,1150,1150,0
|
|
20241129,161700,447373558,1150,1150,1150,1150,0
|
|
20241129,161600,447373558,1150,1150,1150,1150,0
|
|
20241129,161500,447373558,1150,1150,1150,1150,0
|
|
20241129,161400,447373558,1150,1150,1150,1150,0
|
|
20241129,161300,447373558,1150,1150,1150,1150,0
|
|
20241129,161200,447373558,1150,1150,1150,1150,0
|
|
20241129,161100,447373558,1150,1150,1150,1150,20047
|
|
20241129,161000,447373558,1150,1150,1150,1150,0
|
|
20241129,160900,447373558,1150,1150,1150,1150,0
|
|
20241129,160800,447373558,1150,1150,1150,1150,0
|
|
20241129,160700,447373558,1150,1150,1150,1150,0
|
|
20241129,160600,447373558,1150,1150,1150,1150,0
|
|
20241129,160500,447373558,1150,1150,1150,1150,0
|
|
20241129,160400,447373558,1150,1150,1150,1150,0
|
|
20241129,160300,447373558,1150,1150,1150,1150,0
|
|
20241129,160200,447373558,1150,1150,1150,1150,0
|
|
20241129,160100,447373558,1150,1150,1150,1150,0
|
|
20241129,160000,447373558,1150,1150,1150,1150,0
|
|
20241129,155900,447373558,1150,1150,1150,1150,0
|
|
20241129,155800,447373558,1150,1150,1150,1150,0
|
|
20241129,155700,447373558,1150,1150,1150,1150,0
|
|
20241129,155600,447373558,1150,1150,1150,1150,0
|
|
20241129,155500,447373558,1150,1150,1150,1150,0
|
|
20241129,155400,447373558,1150,1150,1150,1150,0
|
|
20241129,155300,447373558,1150,1150,1150,1150,0
|
|
20241129,155200,447373558,1150,1150,1150,1150,0
|
|
20241129,155100,447373558,1150,1150,1150,1150,0
|
|
20241129,155000,447373558,1150,1150,1150,1150,0
|
|
20241129,154900,447373558,1150,1150,1150,1150,0
|
|
20241129,154800,447373558,1150,1150,1150,1150,0
|
|
20241129,154700,447373558,1150,1150,1150,1150,0
|
|
20241129,154600,447373558,1150,1150,1150,1150,0
|
|
20241129,154500,447373558,1150,1150,1150,1150,0
|
|
20241129,154400,447373558,1150,1150,1150,1150,0
|
|
20241129,154300,447373558,1150,1150,1150,1150,0
|
|
20241129,154200,447373558,1150,1150,1150,1150,0
|
|
20241129,154100,447373558,1150,1150,1150,1150,20047
|
|
20241129,154000,447373558,1150,1150,1150,1150,0
|
|
20241129,153900,447373558,1150,1150,1150,1150,0
|
|
20241129,153800,447373558,1150,1150,1150,1150,0
|
|
20241129,153700,447373558,1150,1150,1150,1150,0
|
|
20241129,153600,447373558,1150,1150,1150,1150,0
|
|
20241129,153500,447373558,1150,1150,1150,1150,0
|
|
20241129,153400,447373558,1150,1150,1150,1150,0
|
|
20241129,153300,447373558,1150,1150,1150,1150,0
|
|
20241129,153200,447373558,1150,1150,1150,1150,0
|
|
20241129,153100,447373558,1150,1150,1150,1150,0
|
|
20241129,153000,447373558,1150,1150,1150,1150,20047
|
|
20241129,152900,424319508,1150,1150,1150,1150,0
|
|
20241129,152800,424319508,1150,1150,1150,1150,0
|
|
20241129,152700,424319508,1150,1150,1150,1150,0
|
|
20241129,152600,424319508,1150,1150,1150,1150,0
|
|
20241129,152500,424319508,1150,1150,1150,1150,0
|
|
20241129,152400,424319508,1150,1150,1150,1150,0
|
|
20241129,152300,424319508,1150,1150,1150,1150,0
|
|
20241129,152200,424319508,1150,1150,1150,1150,0
|
|
20241129,152100,424319508,1150,1150,1150,1150,0
|
|
20241129,152000,424319508,1150,1150,1150,1150,0
|
|
20241129,151900,424319508,1150,1150,1150,1146,852
|
|
20241129,151800,423342260,1150,1145,1150,1145,1201
|
|
20241129,151700,421966670,1145,1150,1150,1140,4270
|
|
20241129,151600,417075156,1151,1151,1157,1151,1075
|
|
20241129,151500,415837749,1149,1149,1150,1149,4560
|
|
20241129,151400,410598187,1149,1149,1149,1149,577
|
|
20241129,151300,409935214,1149,1154,1154,1149,5462
|
|
20241129,151200,403650317,1154,1157,1157,1154,1482
|
|
20241129,151100,401938762,1155,1156,1157,1155,1218
|
|
20241129,151000,400531803,1156,1158,1158,1156,2625
|
|
20241129,150900,397494717,1158,1157,1158,1157,935
|
|
20241129,150800,396411988,1158,1158,1164,1157,1602
|
|
20241129,150700,394557112,1157,1164,1164,1157,3001
|
|
20241129,150600,391084930,1157,1164,1164,1157,2001
|
|
20241129,150500,388769766,1157,1158,1158,1155,12001
|
|
20241129,150400,374903074,1165,1156,1165,1156,7586
|
|
20241129,150300,366089740,1159,1158,1159,1155,5679
|
|
20241129,150200,359524724,1159,1160,1160,1159,253
|
|
20241129,150100,359231275,1160,1163,1163,1160,5595
|
|
20241129,150000,352737557,1164,1165,1165,1164,49
|
|
20241129,145900,352680503,1165,1165,1165,1165,1098
|
|
20241129,145800,351401333,1164,1164,1164,1164,16
|
|
20241129,145700,351382709,1165,1165,1165,1165,0
|
|
20241129,145600,351382709,1165,1165,1165,1165,500
|
|
20241129,145500,350800209,1165,1164,1165,1163,1138
|
|
20241129,145400,349475036,1164,1165,1168,1164,6238
|
|
20241129,145300,342210939,1168,1168,1168,1168,34
|
|
20241129,145200,342171227,1168,1165,1168,1165,19
|
|
20241129,145100,342149089,1165,1165,1168,1165,6034
|
|
20241129,145000,335119458,1165,1164,1165,1164,45
|
|
20241129,144900,335067077,1164,1164,1164,1164,19
|
|
20241129,144800,335044961,1162,1164,1164,1162,1058
|
|
20241129,144700,333814537,1164,1164,1164,1164,322
|
|
20241129,144600,333439729,1164,1162,1164,1162,293
|
|
20241129,144500,333098787,1162,1165,1165,1162,4487
|
|
20241129,144400,327883364,1167,1165,1167,1165,2
|
|
20241129,144300,327881032,1164,1165,1165,1164,248
|
|
20241129,144200,327592242,1165,1166,1168,1163,2268
|
|
20241129,144100,324952174,1165,1168,1168,1165,4674
|
|
20241129,144000,319501204,1167,1171,1171,1167,1481
|
|
20241129,143900,317770788,1175,1171,1175,1171,19
|
|
20241129,143800,317748535,1170,1170,1170,1170,4374
|
|
20241129,143700,312630955,1168,1170,1170,1168,4172
|
|
20241129,143600,307751927,1169,1169,1169,1169,0
|
|
20241129,143500,307751927,1169,1174,1174,1169,7
|
|
20241129,143400,307743738,1175,1169,1175,1169,2010
|
|
20241129,143300,305393988,1169,1170,1170,1169,700
|
|
20241129,143200,304575137,1170,1170,1170,1170,0
|
|
20241129,143100,304575137,1170,1175,1175,1170,4510
|
|
20241129,143000,299295309,1175,1175,1175,1175,0
|
|
20241129,142900,299295309,1175,1179,1180,1175,7723
|
|
20241129,142800,290182324,1175,1175,1175,1175,3482
|
|
20241129,142700,286090974,1175,1175,1175,1175,1000
|
|
20241129,142600,284915974,1171,1171,1171,1171,71
|
|
20241129,142500,284832833,1171,1170,1171,1170,911
|
|
20241129,142400,283766570,1171,1171,1171,1171,54
|
|
20241129,142300,283703336,1180,1180,1180,1180,0
|
|
20241129,142200,283703336,1180,1180,1180,1180,0
|
|
20241129,142100,283703336,1180,1180,1180,1180,0
|
|
20241129,142000,283703336,1180,1180,1180,1180,0
|
|
20241129,141900,283703336,1180,1180,1180,1180,0
|
|
20241129,141800,283703336,1180,1180,1180,1180,0
|
|
20241129,141700,283703336,1180,1180,1180,1180,1
|
|
20241129,141600,283702156,1170,1171,1171,1170,1003
|
|
20241129,141500,282528628,1171,1172,1172,1171,5000
|
|
20241129,141400,276673610,1172,1172,1172,1172,5
|
|
20241129,141300,276667750,1170,1172,1172,1170,1534
|
|
20241129,141200,274872702,1171,1174,1174,1171,2148
|
|
20241129,141100,272354822,1175,1175,1175,1175,0
|
|
20241129,141000,272354822,1175,1175,1175,1175,2010
|
|
20241129,140900,269993072,1180,1180,1180,1180,28
|
|
20241129,140800,269960032,1176,1179,1179,1176,1791
|
|
20241129,140700,267850622,1180,1180,1180,1179,1497
|
|
20241129,140600,266084394,1180,1180,1180,1180,299
|
|
20241129,140500,265731574,1180,1182,1182,1180,1686
|
|
20241129,140400,263740369,1181,1181,1181,1181,6040
|
|
20241129,140300,256607129,1182,1183,1192,1181,3178
|
|
20241129,140200,252850599,1183,1183,1192,1183,1209
|
|
20241129,140100,251420343,1182,1184,1184,1182,2023
|
|
20241129,140000,249026349,1184,1185,1185,1184,2215
|
|
20241129,135900,246403669,1193,1185,1193,1185,2
|
|
20241129,135800,246401291,1185,1187,1187,1185,808
|
|
20241129,135700,245443597,1187,1188,1188,1187,553
|
|
20241129,135600,244787073,1188,1193,1193,1188,2017
|
|
20241129,135500,242390867,1194,1192,1194,1192,872
|
|
20241129,135400,241350401,1192,1192,1192,1192,43
|
|
20241129,135300,241299145,1192,1192,1192,1192,1
|
|
20241129,135200,241297953,1192,1191,1192,1191,1956
|
|
20241129,135100,238966801,1188,1188,1188,1188,0
|
|
20241129,135000,238966801,1188,1190,1190,1188,5022
|
|
20241129,134900,232990665,1189,1190,1190,1189,52
|
|
20241129,134800,232928835,1190,1189,1190,1188,201
|
|
20241129,134700,232689945,1190,1191,1191,1190,150
|
|
20241129,134600,232511395,1191,1191,1191,1191,50
|
|
20241129,134500,232451845,1190,1190,1190,1190,55
|
|
20241129,134400,232386395,1192,1192,1192,1192,0
|
|
20241129,134300,232386395,1192,1192,1192,1192,0
|
|
20241129,134200,232386395,1192,1192,1192,1192,0
|
|
20241129,134100,232386395,1192,1192,1192,1192,1
|
|
20241129,134000,232385203,1186,1192,1192,1186,2001
|
|
20241129,133900,230012011,1184,1184,1184,1184,0
|
|
20241129,133800,230012011,1184,1187,1187,1184,1114
|
|
20241129,133700,228692475,1193,1193,1193,1193,0
|
|
20241129,133600,228692475,1193,1193,1193,1193,0
|
|
20241129,133500,228692475,1193,1193,1193,1193,0
|
|
20241129,133400,228692475,1193,1193,1193,1193,0
|
|
20241129,133300,228692475,1193,1193,1193,1193,0
|
|
20241129,133200,228692475,1193,1193,1193,1193,0
|
|
20241129,133100,228692475,1193,1193,1193,1193,1000
|
|
20241129,133000,227499475,1193,1193,1193,1193,0
|
|
20241129,132900,227499475,1193,1193,1193,1193,10
|
|
20241129,132800,227487545,1186,1186,1186,1186,89
|
|
20241129,132700,227381991,1193,1193,1193,1193,0
|
|
20241129,132600,227381991,1193,1193,1193,1193,0
|
|
20241129,132500,227381991,1193,1193,1193,1193,0
|
|
20241129,132400,227381991,1193,1193,1193,1193,0
|
|
20241129,132300,227381991,1193,1193,1193,1193,0
|
|
20241129,132200,227381991,1193,1193,1193,1193,0
|
|
20241129,132100,227381991,1193,1193,1193,1193,2
|
|
20241129,132000,227379605,1193,1193,1193,1193,1
|
|
20241129,131900,227378412,1193,1193,1193,1193,5
|
|
20241129,131800,227372447,1193,1192,1193,1192,2
|
|
20241129,131700,227370062,1185,1185,1185,1185,1
|
|
20241129,131600,227368877,1193,1193,1193,1193,4
|
|
20241129,131500,227364105,1194,1194,1194,1194,0
|
|
20241129,131400,227364105,1194,1192,1194,1192,2794
|
|
20241129,131300,224033655,1192,1192,1192,1192,6
|
|
20241129,131200,224026503,1192,1192,1192,1192,0
|
|
20241129,131100,224026503,1192,1192,1192,1192,0
|
|
20241129,131000,224026503,1192,1192,1192,1192,1
|
|
20241129,130900,224025311,1193,1193,1193,1193,0
|
|
20241129,130800,224025311,1193,1193,1193,1193,0
|
|
20241129,130700,224025311,1193,1193,1193,1193,5
|
|
20241129,130600,224019346,1194,1194,1194,1194,11
|
|
20241129,130500,224006212,1195,1195,1195,1195,0
|
|
20241129,130400,224006212,1195,1195,1195,1195,0
|
|
20241129,130300,224006212,1195,1195,1195,1195,0
|
|
20241129,130200,224006212,1195,1195,1195,1195,0
|
|
20241129,130100,224006212,1195,1195,1195,1195,1020
|
|
20241129,130000,222787312,1195,1195,1195,1194,2000
|
|
20241129,125900,220397408,1196,1196,1196,1196,0
|
|
20241129,125800,220397408,1196,1196,1196,1196,0
|
|
20241129,125700,220397408,1196,1196,1196,1196,0
|
|
20241129,125600,220397408,1196,1196,1196,1196,0
|
|
20241129,125500,220397408,1196,1196,1196,1196,0
|
|
20241129,125400,220397408,1196,1196,1196,1196,1
|
|
20241129,125300,220396212,1195,1177,1195,1177,2
|
|
20241129,125200,220393840,1169,1169,1169,1169,0
|
|
20241129,125100,220393840,1169,1191,1191,1169,18206
|
|
20241129,125000,198939626,1197,1197,1197,1197,1
|
|
20241129,124900,198938429,1198,1198,1198,1198,0
|
|
20241129,124800,198938429,1198,1198,1198,1198,0
|
|
20241129,124700,198938429,1198,1198,1198,1198,100
|
|
20241129,124600,198818629,1199,1191,1199,1191,51
|
|
20241129,124500,198757880,1199,1199,1199,1199,0
|
|
20241129,124400,198757880,1199,1199,1199,1199,1
|
|
20241129,124300,198756681,1191,1191,1191,1191,81
|
|
20241129,124200,198660210,1199,1198,1199,1198,13
|
|
20241129,124100,198644633,1191,1191,1191,1191,89
|
|
20241129,124000,198538634,1198,1198,1198,1198,521
|
|
20241129,123900,197914476,1198,1198,1198,1198,0
|
|
20241129,123800,197914476,1198,1198,1198,1198,0
|
|
20241129,123700,197914476,1198,1198,1198,1198,0
|
|
20241129,123600,197914476,1198,1198,1198,1198,0
|
|
20241129,123500,197914476,1198,1198,1198,1198,1
|
|
20241129,123400,197913278,1200,1200,1200,1200,0
|
|
20241129,123300,197913278,1200,1200,1200,1200,0
|
|
20241129,123200,197913278,1200,1198,1200,1198,3
|
|
20241129,123100,197909682,1198,1198,1198,1190,2401
|
|
20241129,123000,195036484,1195,1195,1195,1195,204
|
|
20241129,122900,194792704,1195,1193,1195,1193,4767
|
|
20241129,122800,189099072,1192,1192,1192,1192,11
|
|
20241129,122700,189085960,1191,1191,1191,1191,2
|
|
20241129,122600,189083578,1191,1191,1191,1191,253
|
|
20241129,122500,188782255,1191,1191,1191,1191,0
|
|
20241129,122400,188782255,1191,1191,1191,1191,0
|
|
20241129,122300,188782255,1191,1191,1191,1191,0
|
|
20241129,122200,188782255,1191,1191,1191,1191,0
|
|
20241129,122100,188782255,1191,1190,1191,1190,3000
|
|
20241129,122000,185209550,1190,1190,1190,1190,7
|
|
20241129,121900,185201220,1191,1191,1191,1191,0
|
|
20241129,121800,185201220,1191,1191,1191,1191,0
|
|
20241129,121700,185201220,1191,1191,1191,1191,2
|
|
20241129,121600,185198838,1191,1191,1191,1191,0
|
|
20241129,121500,185198838,1191,1191,1191,1191,0
|
|
20241129,121400,185198838,1191,1190,1191,1190,100
|
|
20241129,121300,185079836,1190,1190,1190,1190,0
|
|
20241129,121200,185079836,1190,1190,1190,1190,1
|
|
20241129,121100,185078646,1189,1189,1189,1189,0
|
|
20241129,121000,185078646,1189,1189,1189,1189,84
|
|
20241129,120900,184978770,1189,1189,1189,1189,0
|
|
20241129,120800,184978770,1189,1189,1189,1189,0
|
|
20241129,120700,184978770,1189,1189,1189,1189,0
|
|
20241129,120600,184978770,1189,1189,1189,1189,1
|
|
20241129,120500,184977581,1185,1185,1185,1185,5491
|
|
20241129,120400,178470746,1185,1185,1185,1185,50
|
|
20241129,120300,178411496,1189,1189,1189,1189,0
|
|
20241129,120200,178411496,1189,1180,1189,1180,71
|
|
20241129,120100,178327707,1190,1190,1190,1190,0
|
|
20241129,120000,178327707,1190,1190,1190,1190,0
|
|
20241129,115900,178327707,1190,1190,1190,1190,0
|
|
20241129,115800,178327707,1190,1190,1190,1190,1
|
|
20241129,115700,178326517,1180,1180,1180,1180,2
|
|
20241129,115600,178324157,1191,1191,1191,1191,0
|
|
20241129,115500,178324157,1191,1191,1191,1191,0
|
|
20241129,115400,178324157,1191,1191,1191,1191,0
|
|
20241129,115300,178324157,1191,1191,1191,1191,0
|
|
20241129,115200,178324157,1191,1188,1191,1188,1050
|
|
20241129,115100,177074348,1179,1179,1179,1179,0
|
|
20241129,115000,177074348,1179,1180,1180,1179,463
|
|
20241129,114900,176528089,1181,1181,1181,1181,3
|
|
20241129,114800,176524546,1182,1183,1183,1182,501
|
|
20241129,114700,175931963,1183,1183,1183,1183,101
|
|
20241129,114600,175812480,1183,1183,1183,1183,100
|
|
20241129,114500,175694180,1183,1183,1183,1183,208
|
|
20241129,114400,175448116,1183,1183,1183,1183,1332
|
|
20241129,114300,173872360,1183,1184,1184,1183,326
|
|
20241129,114200,173486492,1184,1184,1184,1184,0
|
|
20241129,114100,173486492,1184,1185,1185,1184,5000
|
|
20241129,114000,167564457,1188,1185,1188,1185,2
|
|
20241129,113900,167562084,1185,1185,1185,1185,0
|
|
20241129,113800,167562084,1185,1185,1185,1185,64
|
|
20241129,113700,167486244,1186,1186,1186,1186,0
|
|
20241129,113600,167486244,1186,1186,1186,1186,2247
|
|
20241129,113500,164821302,1186,1186,1186,1186,0
|
|
20241129,113400,164821302,1186,1186,1186,1186,0
|
|
20241129,113300,164821302,1186,1186,1186,1186,0
|
|
20241129,113200,164821302,1186,1186,1186,1186,1000
|
|
20241129,113100,163635302,1190,1190,1190,1190,0
|
|
20241129,113000,163635302,1190,1190,1190,1190,0
|
|
20241129,112900,163635302,1190,1190,1190,1190,0
|
|
20241129,112800,163635302,1190,1190,1190,1190,0
|
|
20241129,112700,163635302,1190,1190,1190,1190,0
|
|
20241129,112600,163635302,1190,1190,1190,1190,0
|
|
20241129,112500,163635302,1190,1190,1190,1190,0
|
|
20241129,112400,163635302,1190,1190,1190,1190,0
|
|
20241129,112300,163635302,1190,1190,1190,1190,0
|
|
20241129,112200,163635302,1190,1190,1190,1190,0
|
|
20241129,112100,163635302,1190,1190,1190,1190,0
|
|
20241129,112000,163635302,1190,1190,1190,1190,0
|
|
20241129,111900,163635302,1190,1184,1190,1184,2
|
|
20241129,111800,163632928,1184,1184,1184,1184,2067
|
|
20241129,111700,161185600,1190,1190,1190,1190,0
|
|
20241129,111600,161185600,1190,1190,1190,1190,1
|
|
20241129,111500,161184410,1185,1185,1185,1185,0
|
|
20241129,111400,161184410,1185,1185,1185,1185,200
|
|
20241129,111300,160947410,1185,1185,1185,1185,0
|
|
20241129,111200,160947410,1185,1185,1185,1185,1005
|
|
20241129,111100,159756485,1191,1191,1191,1191,0
|
|
20241129,111000,159756485,1191,1191,1191,1191,0
|
|
20241129,110900,159756485,1191,1191,1191,1191,0
|
|
20241129,110800,159756485,1191,1191,1191,1191,0
|
|
20241129,110700,159756485,1191,1191,1191,1191,0
|
|
20241129,110600,159756485,1191,1191,1191,1191,0
|
|
20241129,110500,159756485,1191,1191,1191,1191,0
|
|
20241129,110400,159756485,1191,1191,1191,1191,0
|
|
20241129,110300,159756485,1191,1191,1191,1191,1
|
|
20241129,110200,159755294,1185,1185,1185,1185,45
|
|
20241129,110100,159701969,1190,1190,1190,1190,0
|
|
20241129,110000,159701969,1190,1186,1190,1185,1664
|
|
20241129,105900,157729934,1190,1190,1190,1190,105
|
|
20241129,105800,157604984,1192,1192,1192,1192,0
|
|
20241129,105700,157604984,1192,1192,1192,1192,0
|
|
20241129,105600,157604984,1192,1192,1192,1192,0
|
|
20241129,105500,157604984,1192,1192,1192,1192,0
|
|
20241129,105400,157604984,1192,1190,1192,1188,62
|
|
20241129,105300,157531280,1192,1192,1192,1192,2
|
|
20241129,105200,157528896,1193,1193,1193,1193,0
|
|
20241129,105100,157528896,1193,1193,1193,1193,0
|
|
20241129,105000,157528896,1193,1193,1193,1193,1
|
|
20241129,104900,157527703,1192,1192,1192,1192,200
|
|
20241129,104800,157289303,1192,1192,1192,1192,100
|
|
20241129,104700,157170103,1193,1193,1193,1193,156
|
|
20241129,104600,156983995,1185,1185,1185,1185,484
|
|
20241129,104500,156410455,1185,1187,1187,1185,4013
|
|
20241129,104400,151650458,1195,1195,1195,1195,30
|
|
20241129,104300,151614608,1197,1197,1197,1197,0
|
|
20241129,104200,151614608,1197,1197,1197,1197,44
|
|
20241129,104100,151561940,1198,1198,1198,1198,33
|
|
20241129,104000,151522406,1199,1199,1199,1199,0
|
|
20241129,103900,151522406,1199,1190,1199,1190,1001
|
|
20241129,103800,150331207,1190,1190,1190,1190,0
|
|
20241129,103700,150331207,1190,1190,1190,1190,42
|
|
20241129,103600,150281227,1190,1190,1190,1190,958
|
|
20241129,103500,149141207,1190,1190,1190,1190,0
|
|
20241129,103400,149141207,1190,1186,1190,1186,2
|
|
20241129,103300,149138831,1185,1185,1185,1185,0
|
|
20241129,103200,149138831,1185,1190,1190,1185,132
|
|
20241129,103100,148982365,1185,1186,1186,1185,50
|
|
20241129,103000,148923097,1186,1190,1190,1185,619
|
|
20241129,102900,148187059,1185,1185,1186,1185,4154
|
|
20241129,102800,143264551,1188,1180,1188,1180,2978
|
|
20241129,102700,139730316,1180,1181,1181,1180,56
|
|
20241129,102600,139664218,1185,1185,1185,1185,0
|
|
20241129,102500,139664218,1185,1185,1185,1185,2
|
|
20241129,102400,139661848,1185,1185,1185,1184,2031
|
|
20241129,102300,137256063,1185,1185,1185,1185,1004
|
|
20241129,102200,136066323,1185,1177,1185,1177,4453
|
|
20241129,102100,130794005,1180,1180,1180,1180,4957
|
|
20241129,102000,124944745,1180,1180,1180,1180,0
|
|
20241129,101900,124944745,1180,1175,1180,1174,1051
|
|
20241129,101800,123710555,1174,1174,1174,1174,0
|
|
20241129,101700,123710555,1174,1174,1174,1174,0
|
|
20241129,101600,123710555,1174,1174,1174,1174,20
|
|
20241129,101500,123687075,1179,1179,1179,1179,188
|
|
20241129,101400,123465423,1179,1178,1179,1178,1191
|
|
20241129,101300,122062063,1178,1178,1178,1178,0
|
|
20241129,101200,122062063,1178,1178,1178,1178,0
|
|
20241129,101100,122062063,1178,1178,1178,1178,127
|
|
20241129,101000,121912457,1178,1178,1178,1178,0
|
|
20241129,100900,121912457,1178,1178,1178,1178,2
|
|
20241129,100800,121910101,1173,1174,1175,1173,1666
|
|
20241129,100700,119955249,1174,1174,1174,1174,2687
|
|
20241129,100600,116800711,1174,1174,1174,1174,3
|
|
20241129,100500,116797189,1174,1173,1174,1173,383
|
|
20241129,100400,116347896,1173,1172,1173,1172,130
|
|
20241129,100300,116195535,1168,1168,1168,1168,0
|
|
20241129,100200,116195535,1168,1168,1168,1168,127
|
|
20241129,100100,116047199,1167,1167,1167,1167,0
|
|
20241129,100000,116047199,1167,1170,1172,1167,5320
|
|
20241129,095900,109835513,1172,1172,1172,1172,0
|
|
20241129,095800,109835513,1172,1170,1172,1170,6
|
|
20241129,095700,109828491,1169,1168,1169,1168,877
|
|
20241129,095600,108803713,1169,1169,1169,1169,15
|
|
20241129,095500,108786178,1169,1169,1172,1168,703
|
|
20241129,095400,107964581,1173,1169,1173,1169,228
|
|
20241129,095300,107697803,1171,1172,1172,1169,14281
|
|
20241129,095200,90979887,1172,1174,1174,1172,1381
|
|
20241129,095100,89359825,1179,1178,1179,1178,251
|
|
20241129,095000,89064114,1172,1173,1173,1172,5000
|
|
20241129,094900,83203114,1179,1175,1179,1172,5012
|
|
20241129,094800,77320970,1175,1183,1183,1175,641
|
|
20241129,094700,76567697,1176,1179,1179,1176,5336
|
|
20241129,094600,70292289,1185,1185,1185,1185,90
|
|
20241129,094500,70185639,1185,1185,1185,1185,1
|
|
20241129,094400,70184454,1185,1184,1185,1184,158
|
|
20241129,094300,69997293,1184,1181,1184,1181,380
|
|
20241129,094200,69548510,1179,1179,1180,1179,965
|
|
20241129,094100,68410757,1176,1179,1179,1176,219
|
|
20241129,094000,68153174,1179,1179,1179,1179,150
|
|
20241129,093900,67976324,1179,1179,1179,1179,150
|
|
20241129,093800,67799474,1179,1178,1179,1178,1000
|
|
20241129,093700,66620539,1179,1179,1179,1179,0
|
|
20241129,093600,66620539,1179,1174,1179,1171,3188
|
|
20241129,093500,62885829,1180,1173,1180,1172,2103
|
|
20241129,093400,60419961,1181,1181,1181,1181,1
|
|
20241129,093300,60418780,1177,1177,1177,1177,1
|
|
20241129,093200,60417603,1177,1181,1181,1177,310
|
|
20241129,093100,60052693,1181,1172,1181,1170,2840
|
|
20241129,093000,56723831,1173,1170,1173,1170,179
|
|
20241129,092900,56514398,1173,1169,1173,1169,132
|
|
20241129,092800,56360010,1169,1170,1170,1169,705
|
|
20241129,092700,55535178,1170,1168,1170,1167,2665
|
|
20241129,092600,52424570,1170,1170,1170,1170,1
|
|
20241129,092500,52423400,1167,1169,1170,1167,2782
|
|
20241129,092400,49175740,1170,1170,1170,1170,18
|
|
20241129,092300,49154680,1171,1171,1171,1171,332
|
|
20241129,092200,48765908,1171,1175,1175,1168,7483
|
|
20241129,092100,40006244,1179,1174,1179,1173,863
|
|
20241129,092000,38993460,1174,1180,1180,1173,1109
|
|
20241129,091900,37691787,1180,1180,1180,1180,0
|
|
20241129,091800,37691787,1180,1180,1180,1172,3322
|
|
20241129,091700,33797203,1180,1176,1180,1173,3265
|
|
20241129,091600,29961449,1181,1178,1181,1175,4692
|
|
20241129,091500,24443111,1178,1178,1178,1178,100
|
|
20241129,091400,24325311,1186,1179,1186,1179,502
|
|
20241129,091300,23733446,1186,1187,1187,1178,1096
|
|
20241129,091200,22442120,1188,1188,1188,1188,0
|
|
20241129,091100,22442120,1188,1188,1188,1188,0
|
|
20241129,091000,22442120,1188,1188,1188,1188,100
|
|
20241129,090900,22323320,1188,1188,1188,1188,5
|
|
20241129,090800,22317380,1189,1189,1189,1189,0
|
|
20241129,090700,22317380,1189,1177,1189,1176,2008
|
|
20241129,090600,19949474,1177,1187,1187,1176,1991
|
|
20241129,090500,17605521,1191,1192,1192,1188,5489
|
|
20241129,090400,11070710,1199,1194,1199,1191,3234
|
|
20241129,090300,7216165,1203,1204,1204,1203,4
|
|
20241129,090200,7211352,1192,1199,1199,1192,1588
|
|
20241129,090100,5317232,1199,1204,1204,1199,89
|
|
20241129,090000,5210416,1204,1204,1204,1200,4334
|