615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191200,195934115,1206,1206,1206,1206,2401
|
|
20241126,191100,195934115,1206,1206,1206,1206,0
|
|
20241126,191000,195934115,1206,1206,1206,1206,0
|
|
20241126,190900,195934115,1206,1206,1206,1206,0
|
|
20241126,190800,195934115,1206,1206,1206,1206,0
|
|
20241126,190700,195934115,1206,1206,1206,1206,0
|
|
20241126,190600,195934115,1206,1206,1206,1206,0
|
|
20241126,190500,195934115,1206,1206,1206,1206,0
|
|
20241126,190400,195934115,1206,1206,1206,1206,0
|
|
20241126,190300,195934115,1206,1206,1206,1206,0
|
|
20241126,190200,195934115,1206,1206,1206,1206,0
|
|
20241126,190100,195934115,1206,1206,1206,1206,0
|
|
20241126,190000,195934115,1206,1206,1206,1206,0
|
|
20241126,185900,195934115,1206,1206,1206,1206,0
|
|
20241126,185800,195934115,1206,1206,1206,1206,0
|
|
20241126,185700,195934115,1206,1206,1206,1206,0
|
|
20241126,185600,195934115,1206,1206,1206,1206,0
|
|
20241126,185500,195934115,1206,1206,1206,1206,0
|
|
20241126,185400,195934115,1206,1206,1206,1206,0
|
|
20241126,185300,195934115,1206,1206,1206,1206,0
|
|
20241126,185200,195934115,1206,1206,1206,1206,0
|
|
20241126,185100,195934115,1206,1206,1206,1206,0
|
|
20241126,185000,195934115,1206,1206,1206,1206,0
|
|
20241126,184900,195934115,1206,1206,1206,1206,0
|
|
20241126,184800,195934115,1206,1206,1206,1206,0
|
|
20241126,184700,195934115,1206,1206,1206,1206,0
|
|
20241126,184600,195934115,1206,1206,1206,1206,0
|
|
20241126,184500,195934115,1206,1206,1206,1206,0
|
|
20241126,184400,195934115,1206,1206,1206,1206,0
|
|
20241126,184300,195934115,1206,1206,1206,1206,0
|
|
20241126,184200,195934115,1206,1206,1206,1206,2401
|
|
20241126,184100,195934115,1206,1206,1206,1206,0
|
|
20241126,184000,195934115,1206,1206,1206,1206,0
|
|
20241126,183900,195934115,1206,1206,1206,1206,0
|
|
20241126,183800,195934115,1206,1206,1206,1206,0
|
|
20241126,183700,195934115,1206,1206,1206,1206,0
|
|
20241126,183600,195934115,1206,1206,1206,1206,0
|
|
20241126,183500,195934115,1206,1206,1206,1206,0
|
|
20241126,183400,195934115,1206,1206,1206,1206,0
|
|
20241126,183300,195934115,1206,1206,1206,1206,0
|
|
20241126,183200,195934115,1206,1206,1206,1206,0
|
|
20241126,183100,195934115,1206,1206,1206,1206,0
|
|
20241126,183000,195934115,1206,1206,1206,1206,0
|
|
20241126,182900,195934115,1206,1206,1206,1206,0
|
|
20241126,182800,195934115,1206,1206,1206,1206,0
|
|
20241126,182700,195934115,1206,1206,1206,1206,0
|
|
20241126,182600,195934115,1206,1206,1206,1206,0
|
|
20241126,182500,195934115,1206,1206,1206,1206,0
|
|
20241126,182400,195934115,1206,1206,1206,1206,0
|
|
20241126,182300,195934115,1206,1206,1206,1206,0
|
|
20241126,182200,195934115,1206,1206,1206,1206,0
|
|
20241126,182100,195934115,1206,1206,1206,1206,0
|
|
20241126,182000,195934115,1206,1206,1206,1206,0
|
|
20241126,181900,195934115,1206,1206,1206,1206,0
|
|
20241126,181800,195934115,1206,1206,1206,1206,0
|
|
20241126,181700,195934115,1206,1206,1206,1206,0
|
|
20241126,181600,195934115,1206,1206,1206,1206,0
|
|
20241126,181500,195934115,1206,1206,1206,1206,0
|
|
20241126,181400,195934115,1206,1206,1206,1206,0
|
|
20241126,181300,195934115,1206,1206,1206,1206,0
|
|
20241126,181200,195934115,1206,1206,1206,1206,2401
|
|
20241126,181100,195934115,1206,1206,1206,1206,0
|
|
20241126,181000,195934115,1206,1206,1206,1206,0
|
|
20241126,180900,195934115,1206,1206,1206,1206,0
|
|
20241126,180800,195934115,1206,1206,1206,1206,0
|
|
20241126,180700,195934115,1206,1206,1206,1206,0
|
|
20241126,180600,195934115,1206,1206,1206,1206,0
|
|
20241126,180500,195934115,1206,1206,1206,1206,0
|
|
20241126,180400,195934115,1206,1206,1206,1206,0
|
|
20241126,180300,195934115,1206,1206,1206,1206,0
|
|
20241126,180200,195934115,1206,1206,1206,1206,0
|
|
20241126,180100,195934115,1206,1206,1206,1206,0
|
|
20241126,180000,195934115,1206,1206,1206,1206,0
|
|
20241126,175900,195934115,1206,1206,1206,1206,0
|
|
20241126,175800,195934115,1206,1206,1206,1206,0
|
|
20241126,175700,195934115,1206,1206,1206,1206,0
|
|
20241126,175600,195934115,1206,1206,1206,1206,0
|
|
20241126,175500,195934115,1206,1206,1206,1206,0
|
|
20241126,175400,195934115,1206,1206,1206,1206,0
|
|
20241126,175300,195934115,1206,1206,1206,1206,0
|
|
20241126,175200,195934115,1206,1206,1206,1206,0
|
|
20241126,175100,195934115,1206,1206,1206,1206,0
|
|
20241126,175000,195934115,1206,1206,1206,1206,0
|
|
20241126,174900,195934115,1206,1206,1206,1206,0
|
|
20241126,174800,195934115,1206,1206,1206,1206,0
|
|
20241126,174700,195934115,1206,1206,1206,1206,0
|
|
20241126,174600,195934115,1206,1206,1206,1206,0
|
|
20241126,174500,195934115,1206,1206,1206,1206,0
|
|
20241126,174400,195934115,1206,1206,1206,1206,0
|
|
20241126,174300,195934115,1206,1206,1206,1206,0
|
|
20241126,174200,195934115,1206,1206,1206,1206,2401
|
|
20241126,174100,195934115,1206,1206,1206,1206,0
|
|
20241126,174000,195934115,1206,1206,1206,1206,0
|
|
20241126,173900,195934115,1206,1206,1206,1206,0
|
|
20241126,173800,195934115,1206,1206,1206,1206,0
|
|
20241126,173700,195934115,1206,1206,1206,1206,0
|
|
20241126,173600,195934115,1206,1206,1206,1206,0
|
|
20241126,173500,195934115,1206,1206,1206,1206,0
|
|
20241126,173400,195934115,1206,1206,1206,1206,0
|
|
20241126,173300,195934115,1206,1206,1206,1206,0
|
|
20241126,173200,195934115,1206,1206,1206,1206,0
|
|
20241126,173100,195934115,1206,1206,1206,1206,0
|
|
20241126,173000,195934115,1206,1206,1206,1206,0
|
|
20241126,172900,195934115,1206,1206,1206,1206,0
|
|
20241126,172800,195934115,1206,1206,1206,1206,0
|
|
20241126,172700,195934115,1206,1206,1206,1206,0
|
|
20241126,172600,195934115,1206,1206,1206,1206,0
|
|
20241126,172500,195934115,1206,1206,1206,1206,0
|
|
20241126,172400,195934115,1206,1206,1206,1206,0
|
|
20241126,172300,195934115,1206,1206,1206,1206,0
|
|
20241126,172200,195934115,1206,1206,1206,1206,0
|
|
20241126,172100,195934115,1206,1206,1206,1206,0
|
|
20241126,172000,195934115,1206,1206,1206,1206,0
|
|
20241126,171900,195934115,1206,1206,1206,1206,0
|
|
20241126,171800,195934115,1206,1206,1206,1206,0
|
|
20241126,171700,195934115,1206,1206,1206,1206,0
|
|
20241126,171600,195934115,1206,1206,1206,1206,0
|
|
20241126,171500,195934115,1206,1206,1206,1206,0
|
|
20241126,171400,195934115,1206,1206,1206,1206,0
|
|
20241126,171300,195934115,1206,1206,1206,1206,0
|
|
20241126,171200,195934115,1206,1206,1206,1206,2401
|
|
20241126,171100,195934115,1206,1206,1206,1206,0
|
|
20241126,171000,195934115,1206,1206,1206,1206,0
|
|
20241126,170900,195934115,1206,1206,1206,1206,0
|
|
20241126,170800,195934115,1206,1206,1206,1206,0
|
|
20241126,170700,195934115,1206,1206,1206,1206,0
|
|
20241126,170600,195934115,1206,1206,1206,1206,0
|
|
20241126,170500,195934115,1206,1206,1206,1206,0
|
|
20241126,170400,195934115,1206,1206,1206,1206,0
|
|
20241126,170300,195934115,1206,1206,1206,1206,0
|
|
20241126,170200,195934115,1206,1206,1206,1206,0
|
|
20241126,170100,195934115,1206,1206,1206,1206,0
|
|
20241126,170000,195934115,1206,1206,1206,1206,0
|
|
20241126,165900,195934115,1206,1206,1206,1206,0
|
|
20241126,165800,195934115,1206,1206,1206,1206,0
|
|
20241126,165700,195934115,1206,1206,1206,1206,0
|
|
20241126,165600,195934115,1206,1206,1206,1206,0
|
|
20241126,165500,195934115,1206,1206,1206,1206,0
|
|
20241126,165400,195934115,1206,1206,1206,1206,0
|
|
20241126,165300,195934115,1206,1206,1206,1206,0
|
|
20241126,165200,195934115,1206,1206,1206,1206,0
|
|
20241126,165100,195934115,1206,1206,1206,1206,0
|
|
20241126,165000,195934115,1206,1206,1206,1206,0
|
|
20241126,164900,195934115,1206,1206,1206,1206,0
|
|
20241126,164800,195934115,1206,1206,1206,1206,0
|
|
20241126,164700,195934115,1206,1206,1206,1206,0
|
|
20241126,164600,195934115,1206,1206,1206,1206,0
|
|
20241126,164500,195934115,1206,1206,1206,1206,0
|
|
20241126,164400,195934115,1206,1206,1206,1206,0
|
|
20241126,164300,195934115,1206,1206,1206,1206,0
|
|
20241126,164200,195934115,1206,1206,1206,1206,2401
|
|
20241126,164100,195934115,1206,1206,1206,1206,0
|
|
20241126,164000,195934115,1206,1206,1206,1206,0
|
|
20241126,163900,195934115,1206,1206,1206,1206,0
|
|
20241126,163800,195934115,1206,1206,1206,1206,0
|
|
20241126,163700,195934115,1206,1206,1206,1206,0
|
|
20241126,163600,195934115,1206,1206,1206,1206,0
|
|
20241126,163500,195934115,1206,1206,1206,1206,0
|
|
20241126,163400,195934115,1206,1206,1206,1206,0
|
|
20241126,163300,195934115,1206,1206,1206,1206,0
|
|
20241126,163200,195934115,1206,1206,1206,1206,0
|
|
20241126,163100,195934115,1206,1206,1206,1206,0
|
|
20241126,163000,195934115,1206,1206,1206,1206,0
|
|
20241126,162900,195934115,1206,1206,1206,1206,0
|
|
20241126,162800,195934115,1206,1206,1206,1206,0
|
|
20241126,162700,195934115,1206,1206,1206,1206,0
|
|
20241126,162600,195934115,1206,1206,1206,1206,0
|
|
20241126,162500,195934115,1206,1206,1206,1206,0
|
|
20241126,162400,195934115,1206,1206,1206,1206,0
|
|
20241126,162300,195934115,1206,1206,1206,1206,0
|
|
20241126,162200,195934115,1206,1206,1206,1206,0
|
|
20241126,162100,195934115,1206,1206,1206,1206,0
|
|
20241126,162000,195934115,1206,1206,1206,1206,0
|
|
20241126,161900,195934115,1206,1206,1206,1206,0
|
|
20241126,161800,195934115,1206,1206,1206,1206,0
|
|
20241126,161700,195934115,1206,1206,1206,1206,0
|
|
20241126,161600,195934115,1206,1206,1206,1206,0
|
|
20241126,161500,195934115,1206,1206,1206,1206,0
|
|
20241126,161400,195934115,1206,1206,1206,1206,0
|
|
20241126,161300,195934115,1206,1206,1206,1206,0
|
|
20241126,161200,195934115,1206,1206,1206,1206,2401
|
|
20241126,161100,195934115,1206,1206,1206,1206,0
|
|
20241126,161000,195934115,1206,1206,1206,1206,0
|
|
20241126,160900,195934115,1206,1206,1206,1206,0
|
|
20241126,160800,195934115,1206,1206,1206,1206,0
|
|
20241126,160700,195934115,1206,1206,1206,1206,0
|
|
20241126,160600,195934115,1206,1206,1206,1206,0
|
|
20241126,160500,195934115,1206,1206,1206,1206,0
|
|
20241126,160400,195934115,1206,1206,1206,1206,0
|
|
20241126,160300,195934115,1206,1206,1206,1206,0
|
|
20241126,160200,195934115,1206,1206,1206,1206,0
|
|
20241126,160100,195934115,1206,1206,1206,1206,0
|
|
20241126,160000,195934115,1206,1206,1206,1206,0
|
|
20241126,155900,195934115,1206,1206,1206,1206,0
|
|
20241126,155800,195934115,1206,1206,1206,1206,0
|
|
20241126,155700,195934115,1206,1206,1206,1206,0
|
|
20241126,155600,195934115,1206,1206,1206,1206,0
|
|
20241126,155500,195934115,1206,1206,1206,1206,0
|
|
20241126,155400,195934115,1206,1206,1206,1206,0
|
|
20241126,155300,195934115,1206,1206,1206,1206,0
|
|
20241126,155200,195934115,1206,1206,1206,1206,0
|
|
20241126,155100,195934115,1206,1206,1206,1206,0
|
|
20241126,155000,195934115,1206,1206,1206,1206,0
|
|
20241126,154900,195934115,1206,1206,1206,1206,0
|
|
20241126,154800,195934115,1206,1206,1206,1206,0
|
|
20241126,154700,195934115,1206,1206,1206,1206,0
|
|
20241126,154600,195934115,1206,1206,1206,1206,0
|
|
20241126,154500,195934115,1206,1206,1206,1206,0
|
|
20241126,154400,195934115,1206,1206,1206,1206,0
|
|
20241126,154300,195934115,1206,1206,1206,1206,0
|
|
20241126,154200,195934115,1206,1206,1206,1206,2401
|
|
20241126,154100,195934115,1206,1206,1206,1206,0
|
|
20241126,154000,195934115,1206,1206,1206,1206,0
|
|
20241126,153900,195934115,1206,1206,1206,1206,0
|
|
20241126,153800,195934115,1206,1206,1206,1206,0
|
|
20241126,153700,195934115,1206,1206,1206,1206,0
|
|
20241126,153600,195934115,1206,1206,1206,1206,0
|
|
20241126,153500,195934115,1206,1206,1206,1206,0
|
|
20241126,153400,195934115,1206,1206,1206,1206,0
|
|
20241126,153300,195934115,1206,1206,1206,1206,0
|
|
20241126,153200,195934115,1206,1206,1206,1206,0
|
|
20241126,153100,195934115,1206,1206,1206,1206,0
|
|
20241126,153000,195934115,1206,1206,1206,1206,2401
|
|
20241126,152900,193038509,1208,1208,1208,1208,0
|
|
20241126,152800,193038509,1208,1208,1208,1208,0
|
|
20241126,152700,193038509,1208,1208,1208,1208,0
|
|
20241126,152600,193038509,1208,1208,1208,1208,0
|
|
20241126,152500,193038509,1208,1208,1208,1208,0
|
|
20241126,152400,193038509,1208,1208,1208,1208,0
|
|
20241126,152300,193038509,1208,1208,1208,1208,0
|
|
20241126,152200,193038509,1208,1208,1208,1208,0
|
|
20241126,152100,193038509,1208,1208,1208,1208,0
|
|
20241126,152000,193038509,1208,1208,1208,1208,0
|
|
20241126,151900,193038509,1208,1208,1208,1208,2
|
|
20241126,151800,193036093,1208,1207,1208,1200,4502
|
|
20241126,151700,187629169,1208,1208,1208,1208,0
|
|
20241126,151600,187629169,1208,1208,1208,1208,0
|
|
20241126,151500,187629169,1208,1208,1208,1208,12
|
|
20241126,151400,187614673,1209,1209,1209,1209,216
|
|
20241126,151300,187353529,1209,1210,1210,1209,183
|
|
20241126,151200,187132170,1210,1210,1210,1210,10
|
|
20241126,151100,187120070,1210,1209,1210,1209,564
|
|
20241126,151000,186438193,1209,1209,1209,1209,1
|
|
20241126,150900,186436984,1209,1207,1209,1207,3879
|
|
20241126,150800,181753008,1207,1207,1207,1207,2
|
|
20241126,150700,181750594,1207,1207,1207,1207,0
|
|
20241126,150600,181750594,1207,1207,1207,1207,0
|
|
20241126,150500,181750594,1207,1205,1207,1205,110
|
|
20241126,150400,181618042,1207,1207,1207,1207,0
|
|
20241126,150300,181618042,1207,1207,1207,1207,1
|
|
20241126,150200,181616835,1207,1205,1207,1205,1247
|
|
20241126,150100,180113001,1205,1205,1205,1205,278
|
|
20241126,150000,179778011,1206,1206,1206,1206,0
|
|
20241126,145900,179778011,1206,1206,1206,1206,0
|
|
20241126,145800,179778011,1206,1205,1206,1205,46
|
|
20241126,145700,179722580,1206,1206,1206,1206,0
|
|
20241126,145600,179722580,1206,1206,1206,1206,0
|
|
20241126,145500,179722580,1206,1206,1206,1206,0
|
|
20241126,145400,179722580,1206,1206,1206,1206,0
|
|
20241126,145300,179722580,1206,1206,1206,1206,2
|
|
20241126,145200,179720168,1204,1204,1204,1204,1280
|
|
20241126,145100,178179048,1206,1206,1206,1206,0
|
|
20241126,145000,178179048,1206,1206,1206,1206,1
|
|
20241126,144900,178177842,1206,1206,1206,1206,0
|
|
20241126,144800,178177842,1206,1206,1206,1206,0
|
|
20241126,144700,178177842,1206,1206,1206,1206,0
|
|
20241126,144600,178177842,1206,1206,1206,1206,2
|
|
20241126,144500,178175430,1206,1206,1206,1206,0
|
|
20241126,144400,178175430,1206,1206,1206,1206,5
|
|
20241126,144300,178169400,1206,1206,1206,1206,0
|
|
20241126,144200,178169400,1206,1206,1206,1206,0
|
|
20241126,144100,178169400,1206,1206,1206,1206,1
|
|
20241126,144000,178168194,1204,1206,1206,1204,2172
|
|
20241126,143900,175551264,1205,1205,1205,1205,100
|
|
20241126,143800,175430764,1204,1204,1204,1204,0
|
|
20241126,143700,175430764,1204,1204,1204,1204,1
|
|
20241126,143600,175429560,1206,1206,1206,1206,0
|
|
20241126,143500,175429560,1206,1206,1206,1206,0
|
|
20241126,143400,175429560,1206,1206,1206,1206,0
|
|
20241126,143300,175429560,1206,1206,1206,1203,5004
|
|
20241126,143200,169409197,1205,1205,1205,1205,1000
|
|
20241126,143100,168204197,1205,1205,1205,1205,1
|
|
20241126,143000,168202992,1206,1205,1206,1205,35
|
|
20241126,142900,168160816,1206,1206,1206,1206,0
|
|
20241126,142800,168160816,1206,1206,1206,1206,0
|
|
20241126,142700,168160816,1206,1206,1206,1206,1
|
|
20241126,142600,168159610,1208,1208,1208,1208,0
|
|
20241126,142500,168159610,1208,1208,1208,1208,0
|
|
20241126,142400,168159610,1208,1206,1208,1206,204
|
|
20241126,142300,167913584,1206,1206,1206,1206,0
|
|
20241126,142200,167913584,1206,1206,1206,1206,0
|
|
20241126,142100,167913584,1206,1206,1206,1206,808
|
|
20241126,142000,166939136,1208,1207,1208,1207,664
|
|
20241126,141900,166137524,1208,1208,1208,1208,0
|
|
20241126,141800,166137524,1208,1208,1208,1206,120
|
|
20241126,141700,165992798,1208,1206,1208,1206,498
|
|
20241126,141600,165392208,1206,1206,1206,1206,2
|
|
20241126,141500,165389796,1206,1203,1208,1203,7441
|
|
20241126,141400,156426563,1203,1203,1203,1203,0
|
|
20241126,141300,156426563,1203,1203,1203,1203,0
|
|
20241126,141200,156426563,1203,1203,1203,1203,0
|
|
20241126,141100,156426563,1203,1203,1203,1203,0
|
|
20241126,141000,156426563,1203,1203,1203,1203,0
|
|
20241126,140900,156426563,1203,1200,1203,1200,125
|
|
20241126,140800,156276263,1200,1200,1200,1200,0
|
|
20241126,140700,156276263,1200,1201,1201,1200,2274
|
|
20241126,140600,153546627,1204,1204,1204,1204,0
|
|
20241126,140500,153546627,1204,1204,1204,1204,1000
|
|
20241126,140400,152342627,1204,1204,1204,1204,0
|
|
20241126,140300,152342627,1204,1204,1204,1204,0
|
|
20241126,140200,152342627,1204,1204,1204,1204,0
|
|
20241126,140100,152342627,1204,1204,1204,1204,0
|
|
20241126,140000,152342627,1204,1204,1204,1204,84
|
|
20241126,135900,152241491,1204,1204,1204,1204,16
|
|
20241126,135800,152222227,1204,1203,1204,1203,1075
|
|
20241126,135700,150928997,1203,1203,1203,1203,0
|
|
20241126,135600,150928997,1203,1203,1203,1203,0
|
|
20241126,135500,150928997,1203,1203,1203,1203,0
|
|
20241126,135400,150928997,1203,1202,1203,1202,50
|
|
20241126,135300,150868892,1202,1202,1202,1202,0
|
|
20241126,135200,150868892,1202,1202,1202,1202,0
|
|
20241126,135100,150868892,1202,1200,1202,1200,919
|
|
20241126,135000,149764488,1202,1202,1202,1202,0
|
|
20241126,134900,149764488,1202,1199,1202,1199,2360
|
|
20241126,134800,146932157,1199,1199,1199,1199,190
|
|
20241126,134700,146704347,1199,1199,1199,1199,1
|
|
20241126,134600,146703148,1200,1200,1200,1200,90
|
|
20241126,134500,146595148,1200,1200,1200,1200,0
|
|
20241126,134400,146595148,1200,1200,1200,1200,47
|
|
20241126,134300,146538748,1200,1200,1200,1200,0
|
|
20241126,134200,146538748,1200,1200,1200,1200,0
|
|
20241126,134100,146538748,1200,1200,1200,1200,0
|
|
20241126,134000,146538748,1200,1200,1200,1200,2
|
|
20241126,133900,146536348,1198,1198,1198,1198,0
|
|
20241126,133800,146536348,1198,1198,1198,1198,0
|
|
20241126,133700,146536348,1198,1198,1198,1198,3
|
|
20241126,133600,146532754,1200,1200,1200,1200,0
|
|
20241126,133500,146532754,1200,1200,1200,1200,0
|
|
20241126,133400,146532754,1200,1200,1200,1200,13
|
|
20241126,133300,146517154,1200,1200,1200,1200,0
|
|
20241126,133200,146517154,1200,1200,1200,1200,2
|
|
20241126,133100,146514754,1200,1200,1200,1200,30
|
|
20241126,133000,146478754,1200,1200,1200,1200,11
|
|
20241126,132900,146465554,1197,1197,1197,1197,0
|
|
20241126,132800,146465554,1197,1198,1198,1197,1820
|
|
20241126,132700,144285276,1198,1200,1200,1198,2988
|
|
20241126,132600,140704896,1200,1200,1200,1200,1
|
|
20241126,132500,140703696,1197,1197,1197,1197,1000
|
|
20241126,132400,139506696,1197,1197,1197,1197,0
|
|
20241126,132300,139506696,1197,1197,1197,1197,0
|
|
20241126,132200,139506696,1197,1198,1198,1197,2300
|
|
20241126,132100,136753172,1200,1200,1200,1200,0
|
|
20241126,132000,136753172,1200,1200,1200,1200,5
|
|
20241126,131900,136747172,1200,1200,1200,1200,0
|
|
20241126,131800,136747172,1200,1201,1201,1200,15
|
|
20241126,131700,136729167,1203,1203,1203,1203,10
|
|
20241126,131600,136717137,1203,1203,1203,1203,0
|
|
20241126,131500,136717137,1203,1203,1203,1203,0
|
|
20241126,131400,136717137,1203,1203,1203,1203,0
|
|
20241126,131300,136717137,1203,1203,1203,1203,1
|
|
20241126,131200,136715934,1203,1203,1203,1203,0
|
|
20241126,131100,136715934,1203,1203,1203,1203,0
|
|
20241126,131000,136715934,1203,1203,1203,1203,0
|
|
20241126,130900,136715934,1203,1203,1203,1203,16
|
|
20241126,130800,136696686,1203,1203,1203,1203,0
|
|
20241126,130700,136696686,1203,1203,1203,1203,1
|
|
20241126,130600,136695483,1198,1198,1198,1198,0
|
|
20241126,130500,136695483,1198,1202,1202,1198,5129
|
|
20241126,130400,130549961,1204,1204,1204,1204,0
|
|
20241126,130300,130549961,1204,1204,1204,1204,0
|
|
20241126,130200,130549961,1204,1204,1204,1204,0
|
|
20241126,130100,130549961,1204,1204,1204,1204,0
|
|
20241126,130000,130549961,1204,1204,1204,1204,0
|
|
20241126,125900,130549961,1204,1204,1204,1204,40
|
|
20241126,125800,130501801,1204,1204,1204,1204,0
|
|
20241126,125700,130501801,1204,1204,1204,1204,0
|
|
20241126,125600,130501801,1204,1204,1204,1204,0
|
|
20241126,125500,130501801,1204,1204,1204,1204,5
|
|
20241126,125400,130495781,1205,1205,1205,1205,1
|
|
20241126,125300,130494576,1205,1205,1205,1205,0
|
|
20241126,125200,130494576,1205,1203,1205,1203,150
|
|
20241126,125100,130314047,1204,1204,1204,1204,1
|
|
20241126,125000,130312843,1203,1203,1203,1203,0
|
|
20241126,124900,130312843,1203,1203,1205,1203,120
|
|
20241126,124800,130168462,1198,1202,1202,1198,972
|
|
20241126,124700,129003718,1204,1203,1204,1202,715
|
|
20241126,124600,128143763,1203,1201,1203,1201,5031
|
|
20241126,124500,122096496,1200,1200,1200,1200,7685
|
|
20241126,124400,112874496,1199,1199,1199,1199,0
|
|
20241126,124300,112874496,1199,1199,1199,1199,2791
|
|
20241126,124200,109528087,1199,1199,1199,1199,0
|
|
20241126,124100,109528087,1199,1199,1199,1199,0
|
|
20241126,124000,109528087,1199,1199,1199,1199,0
|
|
20241126,123900,109528087,1199,1199,1199,1199,0
|
|
20241126,123800,109528087,1199,1199,1199,1199,200
|
|
20241126,123700,109288287,1199,1199,1199,1199,0
|
|
20241126,123600,109288287,1199,1199,1199,1199,0
|
|
20241126,123500,109288287,1199,1199,1199,1199,417
|
|
20241126,123400,108788304,1199,1199,1199,1199,0
|
|
20241126,123300,108788304,1199,1199,1199,1199,593
|
|
20241126,123200,108077297,1199,1198,1199,1198,5228
|
|
20241126,123100,101810641,1197,1197,1197,1197,0
|
|
20241126,123000,101810641,1197,1196,1197,1196,1340
|
|
20241126,122900,100206667,1196,1196,1196,1196,30
|
|
20241126,122800,100170787,1196,1196,1196,1196,0
|
|
20241126,122700,100170787,1196,1196,1196,1196,8
|
|
20241126,122600,100161219,1196,1196,1196,1196,0
|
|
20241126,122500,100161219,1196,1196,1196,1196,150
|
|
20241126,122400,99981819,1196,1196,1196,1196,5
|
|
20241126,122300,99975839,1195,1195,1195,1195,0
|
|
20241126,122200,99975839,1195,1196,1196,1195,733
|
|
20241126,122100,99099303,1197,1197,1197,1197,0
|
|
20241126,122000,99099303,1197,1197,1197,1197,10
|
|
20241126,121900,99087333,1197,1197,1197,1197,0
|
|
20241126,121800,99087333,1197,1197,1197,1197,0
|
|
20241126,121700,99087333,1197,1197,1197,1197,0
|
|
20241126,121600,99087333,1197,1197,1197,1197,5
|
|
20241126,121500,99081348,1197,1197,1197,1197,0
|
|
20241126,121400,99081348,1197,1197,1197,1197,0
|
|
20241126,121300,99081348,1197,1197,1197,1197,0
|
|
20241126,121200,99081348,1197,1197,1197,1197,5
|
|
20241126,121100,99075363,1197,1197,1197,1197,2
|
|
20241126,121000,99072969,1197,1197,1197,1197,0
|
|
20241126,120900,99072969,1197,1197,1197,1197,0
|
|
20241126,120800,99072969,1197,1197,1197,1197,0
|
|
20241126,120700,99072969,1197,1197,1197,1197,10
|
|
20241126,120600,99060999,1197,1197,1197,1197,0
|
|
20241126,120500,99060999,1197,1197,1197,1197,0
|
|
20241126,120400,99060999,1197,1197,1197,1197,0
|
|
20241126,120300,99060999,1197,1197,1197,1197,0
|
|
20241126,120200,99060999,1197,1197,1197,1197,0
|
|
20241126,120100,99060999,1197,1197,1197,1197,0
|
|
20241126,120000,99060999,1197,1197,1197,1197,0
|
|
20241126,115900,99060999,1197,1197,1197,1197,1
|
|
20241126,115800,99059802,1194,1194,1194,1194,0
|
|
20241126,115700,99059802,1194,1194,1194,1194,0
|
|
20241126,115600,99059802,1194,1194,1194,1194,0
|
|
20241126,115500,99059802,1194,1194,1194,1194,0
|
|
20241126,115400,99059802,1194,1194,1194,1194,0
|
|
20241126,115300,99059802,1194,1194,1194,1194,0
|
|
20241126,115200,99059802,1194,1194,1194,1194,0
|
|
20241126,115100,99059802,1194,1196,1196,1194,499
|
|
20241126,115000,98463002,1196,1196,1197,1196,4792
|
|
20241126,114900,92729501,1196,1192,1196,1192,45
|
|
20241126,114800,92675825,1196,1196,1196,1196,2
|
|
20241126,114700,92673433,1196,1196,1196,1196,0
|
|
20241126,114600,92673433,1196,1196,1196,1196,1
|
|
20241126,114500,92672237,1192,1192,1192,1192,0
|
|
20241126,114400,92672237,1192,1192,1192,1192,379
|
|
20241126,114300,92220469,1192,1192,1192,1192,5769
|
|
20241126,114200,85343821,1192,1193,1193,1192,1340
|
|
20241126,114100,83746208,1194,1194,1194,1194,760
|
|
20241126,114000,82838768,1194,1194,1194,1194,0
|
|
20241126,113900,82838768,1194,1194,1194,1194,0
|
|
20241126,113800,82838768,1194,1194,1194,1194,0
|
|
20241126,113700,82838768,1194,1194,1194,1194,1
|
|
20241126,113600,82837574,1196,1196,1196,1196,10
|
|
20241126,113500,82825614,1194,1195,1195,1194,500
|
|
20241126,113400,82228186,1195,1195,1195,1195,9
|
|
20241126,113300,82217431,1196,1196,1196,1196,0
|
|
20241126,113200,82217431,1196,1196,1196,1196,514
|
|
20241126,113100,81602687,1197,1197,1197,1197,0
|
|
20241126,113000,81602687,1197,1197,1197,1197,500
|
|
20241126,112900,81004187,1197,1197,1197,1197,0
|
|
20241126,112800,81004187,1197,1197,1197,1197,0
|
|
20241126,112700,81004187,1197,1197,1197,1197,2653
|
|
20241126,112600,77828546,1197,1197,1197,1197,1
|
|
20241126,112500,77827349,1197,1197,1197,1197,0
|
|
20241126,112400,77827349,1197,1196,1197,1196,4
|
|
20241126,112300,77822564,1196,1196,1196,1196,9
|
|
20241126,112200,77811800,1196,1196,1196,1195,62
|
|
20241126,112100,77737658,1196,1196,1196,1196,5
|
|
20241126,112000,77731678,1196,1196,1196,1196,0
|
|
20241126,111900,77731678,1196,1196,1196,1196,1931
|
|
20241126,111800,75422202,1197,1196,1197,1196,202
|
|
20241126,111700,75180609,1196,1196,1197,1196,1022
|
|
20241126,111600,73958276,1197,1197,1197,1197,1768
|
|
20241126,111500,71841980,1197,1197,1197,1197,1
|
|
20241126,111400,71840783,1197,1197,1197,1197,0
|
|
20241126,111300,71840783,1197,1197,1197,1197,7
|
|
20241126,111200,71832404,1197,1197,1197,1197,0
|
|
20241126,111100,71832404,1197,1197,1197,1197,0
|
|
20241126,111000,71832404,1197,1197,1197,1197,0
|
|
20241126,110900,71832404,1197,1197,1197,1197,10
|
|
20241126,110800,71820434,1197,1197,1197,1197,2
|
|
20241126,110700,71818040,1197,1197,1197,1197,94
|
|
20241126,110600,71705522,1197,1197,1197,1197,0
|
|
20241126,110500,71705522,1197,1197,1197,1197,0
|
|
20241126,110400,71705522,1197,1197,1197,1197,1
|
|
20241126,110300,71704325,1197,1197,1197,1197,0
|
|
20241126,110200,71704325,1197,1197,1197,1197,0
|
|
20241126,110100,71704325,1197,1197,1197,1197,0
|
|
20241126,110000,71704325,1197,1197,1197,1197,1
|
|
20241126,105900,71703128,1197,1197,1197,1197,0
|
|
20241126,105800,71703128,1197,1197,1197,1197,611
|
|
20241126,105700,70971761,1197,1197,1197,1197,0
|
|
20241126,105600,70971761,1197,1197,1197,1197,0
|
|
20241126,105500,70971761,1197,1197,1197,1197,0
|
|
20241126,105400,70971761,1197,1197,1197,1197,0
|
|
20241126,105300,70971761,1197,1197,1197,1197,129
|
|
20241126,105200,70817348,1197,1197,1197,1197,1
|
|
20241126,105100,70816151,1198,1198,1198,1198,0
|
|
20241126,105000,70816151,1198,1198,1198,1198,5
|
|
20241126,104900,70810161,1195,1195,1195,1195,0
|
|
20241126,104800,70810161,1195,1196,1196,1195,1500
|
|
20241126,104700,69017644,1198,1198,1198,1198,0
|
|
20241126,104600,69017644,1198,1198,1198,1198,0
|
|
20241126,104500,69017644,1198,1198,1198,1198,100
|
|
20241126,104400,68897844,1198,1198,1198,1198,1
|
|
20241126,104300,68896646,1198,1197,1198,1197,10
|
|
20241126,104200,68884667,1198,1198,1198,1198,0
|
|
20241126,104100,68884667,1198,1198,1198,1198,0
|
|
20241126,104000,68884667,1198,1198,1198,1198,0
|
|
20241126,103900,68884667,1198,1198,1198,1198,0
|
|
20241126,103800,68884667,1198,1198,1198,1198,0
|
|
20241126,103700,68884667,1198,1198,1198,1198,211
|
|
20241126,103600,68631889,1198,1198,1198,1198,142
|
|
20241126,103500,68461773,1198,1198,1198,1198,3
|
|
20241126,103400,68458179,1198,1198,1198,1198,0
|
|
20241126,103300,68458179,1198,1198,1198,1198,5
|
|
20241126,103200,68452189,1198,1198,1198,1198,2
|
|
20241126,103100,68449793,1198,1198,1198,1198,0
|
|
20241126,103000,68449793,1198,1198,1198,1198,0
|
|
20241126,102900,68449793,1198,1198,1198,1198,0
|
|
20241126,102800,68449793,1198,1198,1198,1198,0
|
|
20241126,102700,68449793,1198,1198,1198,1198,40
|
|
20241126,102600,68401873,1198,1198,1198,1198,131
|
|
20241126,102500,68244935,1198,1198,1198,1198,1
|
|
20241126,102400,68243737,1194,1194,1194,1194,0
|
|
20241126,102300,68243737,1194,1194,1194,1194,225
|
|
20241126,102200,67975087,1197,1197,1197,1197,0
|
|
20241126,102100,67975087,1197,1197,1197,1197,0
|
|
20241126,102000,67975087,1197,1197,1197,1197,0
|
|
20241126,101900,67975087,1197,1197,1197,1197,0
|
|
20241126,101800,67975087,1197,1197,1197,1197,50
|
|
20241126,101700,67915237,1197,1197,1197,1197,1089
|
|
20241126,101600,66611704,1197,1197,1197,1197,1
|
|
20241126,101500,66610507,1197,1195,1197,1195,647
|
|
20241126,101400,65837340,1195,1195,1195,1195,50
|
|
20241126,101300,65777590,1195,1195,1195,1195,50
|
|
20241126,101200,65717840,1195,1193,1195,1193,2
|
|
20241126,101100,65715452,1195,1195,1195,1195,0
|
|
20241126,101000,65715452,1195,1195,1195,1195,5
|
|
20241126,100900,65709477,1195,1193,1195,1193,203
|
|
20241126,100800,65467292,1195,1195,1195,1195,37
|
|
20241126,100700,65423077,1195,1193,1195,1193,34
|
|
20241126,100600,65382513,1195,1195,1195,1195,0
|
|
20241126,100500,65382513,1195,1195,1195,1195,143
|
|
20241126,100400,65211628,1195,1195,1195,1195,381
|
|
20241126,100300,64756333,1195,1195,1195,1195,10
|
|
20241126,100200,64744383,1195,1195,1195,1195,180
|
|
20241126,100100,64529283,1195,1194,1195,1194,11
|
|
20241126,100000,64516148,1194,1195,1196,1194,710
|
|
20241126,095900,63667763,1196,1196,1196,1196,16
|
|
20241126,095800,63648627,1195,1195,1195,1195,0
|
|
20241126,095700,63648627,1195,1195,1195,1195,4000
|
|
20241126,095600,58868627,1195,1197,1197,1195,252
|
|
20241126,095500,58567473,1195,1197,1197,1195,708
|
|
20241126,095400,57720841,1195,1195,1195,1195,0
|
|
20241126,095300,57720841,1195,1195,1195,1195,15
|
|
20241126,095200,57702916,1195,1197,1197,1195,1206
|
|
20241126,095100,56261744,1195,1195,1195,1195,0
|
|
20241126,095000,56261744,1195,1195,1195,1195,621
|
|
20241126,094900,55519649,1195,1195,1195,1195,0
|
|
20241126,094800,55519649,1195,1195,1195,1195,500
|
|
20241126,094700,54922149,1197,1198,1198,1197,2012
|
|
20241126,094600,52511973,1198,1198,1198,1198,307
|
|
20241126,094500,52144187,1198,1196,1198,1194,2633
|
|
20241126,094400,48999847,1198,1198,1198,1198,12
|
|
20241126,094300,48985471,1195,1198,1198,1195,53
|
|
20241126,094200,48922076,1198,1198,1198,1198,97
|
|
20241126,094100,48805870,1198,1198,1198,1198,29
|
|
20241126,094000,48771128,1198,1198,1198,1198,1
|
|
20241126,093900,48769930,1195,1195,1195,1195,1
|
|
20241126,093800,48768735,1195,1198,1198,1195,164
|
|
20241126,093700,48572635,1198,1198,1198,1198,1
|
|
20241126,093600,48571437,1198,1196,1198,1195,2001
|
|
20241126,093500,46180238,1198,1198,1198,1198,1
|
|
20241126,093400,46179040,1198,1198,1198,1198,2
|
|
20241126,093300,46176644,1198,1198,1198,1198,1176
|
|
20241126,093200,44767796,1198,1196,1198,1195,4114
|
|
20241126,093100,39851210,1198,1198,1198,1198,3
|
|
20241126,093000,39847616,1198,1198,1198,1198,3
|
|
20241126,092900,39844022,1196,1197,1198,1196,41
|
|
20241126,092800,39794981,1198,1198,1198,1198,5
|
|
20241126,092700,39788991,1198,1198,1198,1198,1
|
|
20241126,092600,39787793,1197,1197,1197,1197,521
|
|
20241126,092500,39164156,1197,1197,1197,1197,1
|
|
20241126,092400,39162959,1197,1195,1198,1190,3195
|
|
20241126,092300,35353403,1200,1200,1200,1200,1
|
|
20241126,092200,35352203,1200,1200,1200,1190,3203
|
|
20241126,092100,31531582,1196,1199,1199,1196,2511
|
|
20241126,092000,28524753,1199,1199,1199,1199,4
|
|
20241126,091900,28519957,1197,1199,1199,1197,31
|
|
20241126,091800,28482848,1199,1199,1199,1199,1
|
|
20241126,091700,28481649,1199,1199,1199,1197,515
|
|
20241126,091600,27865164,1199,1198,1199,1198,949
|
|
20241126,091500,26728261,1198,1198,1198,1198,6
|
|
20241126,091400,26721073,1198,1198,1198,1198,2
|
|
20241126,091300,26718677,1198,1198,1198,1195,3002
|
|
20241126,091200,23130978,1198,1198,1198,1198,1
|
|
20241126,091100,23129780,1198,1198,1198,1198,6
|
|
20241126,091000,23122592,1198,1198,1198,1198,2
|
|
20241126,090900,23120196,1198,1197,1198,1195,11124
|
|
20241126,090800,9824883,1198,1200,1200,1198,367
|
|
20241126,090700,9385030,1201,1201,1201,1201,1
|
|
20241126,090600,9383829,1201,1202,1202,1201,20
|
|
20241126,090500,9359790,1202,1201,1202,1201,4679
|
|
20241126,090400,3740296,1202,1202,1202,1202,50
|
|
20241126,090300,3680196,1202,1202,1202,1202,1
|
|
20241126,090200,3678994,1202,1202,1202,1202,2
|
|
20241126,090100,3676590,1202,1201,1202,1201,3
|
|
20241126,090000,3672985,1201,1196,1201,1196,3071
|