616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,191300,242537969,1160,1160,1160,1160,3362
|
|
20241129,191200,242537969,1160,1160,1160,1160,0
|
|
20241129,191100,242537969,1160,1160,1160,1160,0
|
|
20241129,191000,242537969,1160,1160,1160,1160,0
|
|
20241129,190900,242537969,1160,1160,1160,1160,0
|
|
20241129,190800,242537969,1160,1160,1160,1160,0
|
|
20241129,190700,242537969,1160,1160,1160,1160,0
|
|
20241129,190600,242537969,1160,1160,1160,1160,0
|
|
20241129,190500,242537969,1160,1160,1160,1160,0
|
|
20241129,190400,242537969,1160,1160,1160,1160,0
|
|
20241129,190300,242537969,1160,1160,1160,1160,0
|
|
20241129,190200,242537969,1160,1160,1160,1160,0
|
|
20241129,190100,242537969,1160,1160,1160,1160,0
|
|
20241129,190000,242537969,1160,1160,1160,1160,0
|
|
20241129,185900,242537969,1160,1160,1160,1160,0
|
|
20241129,185800,242537969,1160,1160,1160,1160,0
|
|
20241129,185700,242537969,1160,1160,1160,1160,0
|
|
20241129,185600,242537969,1160,1160,1160,1160,0
|
|
20241129,185500,242537969,1160,1160,1160,1160,0
|
|
20241129,185400,242537969,1160,1160,1160,1160,0
|
|
20241129,185300,242537969,1160,1160,1160,1160,0
|
|
20241129,185200,242537969,1160,1160,1160,1160,0
|
|
20241129,185100,242537969,1160,1160,1160,1160,0
|
|
20241129,185000,242537969,1160,1160,1160,1160,0
|
|
20241129,184900,242537969,1160,1160,1160,1160,0
|
|
20241129,184800,242537969,1160,1160,1160,1160,0
|
|
20241129,184700,242537969,1160,1160,1160,1160,0
|
|
20241129,184600,242537969,1160,1160,1160,1160,0
|
|
20241129,184500,242537969,1160,1160,1160,1160,0
|
|
20241129,184400,242537969,1160,1160,1160,1160,0
|
|
20241129,184300,242537969,1160,1160,1160,1160,3362
|
|
20241129,184200,242537969,1160,1160,1160,1160,0
|
|
20241129,184100,242537969,1160,1160,1160,1160,0
|
|
20241129,184000,242537969,1160,1160,1160,1160,0
|
|
20241129,183900,242537969,1160,1160,1160,1160,0
|
|
20241129,183800,242537969,1160,1160,1160,1160,0
|
|
20241129,183700,242537969,1160,1160,1160,1160,0
|
|
20241129,183600,242537969,1160,1160,1160,1160,0
|
|
20241129,183500,242537969,1160,1160,1160,1160,0
|
|
20241129,183400,242537969,1160,1160,1160,1160,0
|
|
20241129,183300,242537969,1160,1160,1160,1160,0
|
|
20241129,183200,242537969,1160,1160,1160,1160,0
|
|
20241129,183100,242537969,1160,1160,1160,1160,0
|
|
20241129,183000,242537969,1160,1160,1160,1160,0
|
|
20241129,182900,242537969,1160,1160,1160,1160,0
|
|
20241129,182800,242537969,1160,1160,1160,1160,0
|
|
20241129,182700,242537969,1160,1160,1160,1160,0
|
|
20241129,182600,242537969,1160,1160,1160,1160,0
|
|
20241129,182500,242537969,1160,1160,1160,1160,0
|
|
20241129,182400,242537969,1160,1160,1160,1160,0
|
|
20241129,182300,242537969,1160,1160,1160,1160,0
|
|
20241129,182200,242537969,1160,1160,1160,1160,0
|
|
20241129,182100,242537969,1160,1160,1160,1160,0
|
|
20241129,182000,242537969,1160,1160,1160,1160,0
|
|
20241129,181900,242537969,1160,1160,1160,1160,0
|
|
20241129,181800,242537969,1160,1160,1160,1160,0
|
|
20241129,181700,242537969,1160,1160,1160,1160,0
|
|
20241129,181600,242537969,1160,1160,1160,1160,0
|
|
20241129,181500,242537969,1160,1160,1160,1160,0
|
|
20241129,181400,242537969,1160,1160,1160,1160,0
|
|
20241129,181300,242537969,1160,1160,1160,1160,3362
|
|
20241129,181200,242537969,1160,1160,1160,1160,0
|
|
20241129,181100,242537969,1160,1160,1160,1160,0
|
|
20241129,181000,242537969,1160,1160,1160,1160,0
|
|
20241129,180900,242537969,1160,1160,1160,1160,0
|
|
20241129,180800,242537969,1160,1160,1160,1160,0
|
|
20241129,180700,242537969,1160,1160,1160,1160,0
|
|
20241129,180600,242537969,1160,1160,1160,1160,0
|
|
20241129,180500,242537969,1160,1160,1160,1160,0
|
|
20241129,180400,242537969,1160,1160,1160,1160,0
|
|
20241129,180300,242537969,1160,1160,1160,1160,0
|
|
20241129,180200,242537969,1160,1160,1160,1160,0
|
|
20241129,180100,242537969,1160,1160,1160,1160,0
|
|
20241129,180000,242537969,1160,1160,1160,1160,0
|
|
20241129,175900,242537969,1160,1160,1160,1160,0
|
|
20241129,175800,242537969,1160,1160,1160,1160,0
|
|
20241129,175700,242537969,1160,1160,1160,1160,0
|
|
20241129,175600,242537969,1160,1160,1160,1160,0
|
|
20241129,175500,242537969,1160,1160,1160,1160,0
|
|
20241129,175400,242537969,1160,1160,1160,1160,0
|
|
20241129,175300,242537969,1160,1160,1160,1160,0
|
|
20241129,175200,242537969,1160,1160,1160,1160,0
|
|
20241129,175100,242537969,1160,1160,1160,1160,0
|
|
20241129,175000,242537969,1160,1160,1160,1160,0
|
|
20241129,174900,242537969,1160,1160,1160,1160,0
|
|
20241129,174800,242537969,1160,1160,1160,1160,0
|
|
20241129,174700,242537969,1160,1160,1160,1160,0
|
|
20241129,174600,242537969,1160,1160,1160,1160,0
|
|
20241129,174500,242537969,1160,1160,1160,1160,0
|
|
20241129,174400,242537969,1160,1160,1160,1160,0
|
|
20241129,174300,242537969,1160,1160,1160,1160,3362
|
|
20241129,174200,242537969,1160,1160,1160,1160,0
|
|
20241129,174100,242537969,1160,1160,1160,1160,0
|
|
20241129,174000,242537969,1160,1160,1160,1160,0
|
|
20241129,173900,242537969,1160,1160,1160,1160,0
|
|
20241129,173800,242537969,1160,1160,1160,1160,0
|
|
20241129,173700,242537969,1160,1160,1160,1160,0
|
|
20241129,173600,242537969,1160,1160,1160,1160,0
|
|
20241129,173500,242537969,1160,1160,1160,1160,0
|
|
20241129,173400,242537969,1160,1160,1160,1160,0
|
|
20241129,173300,242537969,1160,1160,1160,1160,0
|
|
20241129,173200,242537969,1160,1160,1160,1160,0
|
|
20241129,173100,242537969,1160,1160,1160,1160,0
|
|
20241129,173000,242537969,1160,1160,1160,1160,0
|
|
20241129,172900,242537969,1160,1160,1160,1160,0
|
|
20241129,172800,242537969,1160,1160,1160,1160,0
|
|
20241129,172700,242537969,1160,1160,1160,1160,0
|
|
20241129,172600,242537969,1160,1160,1160,1160,0
|
|
20241129,172500,242537969,1160,1160,1160,1160,0
|
|
20241129,172400,242537969,1160,1160,1160,1160,0
|
|
20241129,172300,242537969,1160,1160,1160,1160,0
|
|
20241129,172200,242537969,1160,1160,1160,1160,0
|
|
20241129,172100,242537969,1160,1160,1160,1160,0
|
|
20241129,172000,242537969,1160,1160,1160,1160,0
|
|
20241129,171900,242537969,1160,1160,1160,1160,0
|
|
20241129,171800,242537969,1160,1160,1160,1160,0
|
|
20241129,171700,242537969,1160,1160,1160,1160,0
|
|
20241129,171600,242537969,1160,1160,1160,1160,0
|
|
20241129,171500,242537969,1160,1160,1160,1160,0
|
|
20241129,171400,242537969,1160,1160,1160,1160,0
|
|
20241129,171300,242537969,1160,1160,1160,1160,3362
|
|
20241129,171200,242537969,1160,1160,1160,1160,0
|
|
20241129,171100,242537969,1160,1160,1160,1160,0
|
|
20241129,171000,242537969,1160,1160,1160,1160,0
|
|
20241129,170900,242537969,1160,1160,1160,1160,0
|
|
20241129,170800,242537969,1160,1160,1160,1160,0
|
|
20241129,170700,242537969,1160,1160,1160,1160,0
|
|
20241129,170600,242537969,1160,1160,1160,1160,0
|
|
20241129,170500,242537969,1160,1160,1160,1160,0
|
|
20241129,170400,242537969,1160,1160,1160,1160,0
|
|
20241129,170300,242537969,1160,1160,1160,1160,0
|
|
20241129,170200,242537969,1160,1160,1160,1160,0
|
|
20241129,170100,242537969,1160,1160,1160,1160,0
|
|
20241129,170000,242537969,1160,1160,1160,1160,0
|
|
20241129,165900,242537969,1160,1160,1160,1160,0
|
|
20241129,165800,242537969,1160,1160,1160,1160,0
|
|
20241129,165700,242537969,1160,1160,1160,1160,0
|
|
20241129,165600,242537969,1160,1160,1160,1160,0
|
|
20241129,165500,242537969,1160,1160,1160,1160,0
|
|
20241129,165400,242537969,1160,1160,1160,1160,0
|
|
20241129,165300,242537969,1160,1160,1160,1160,0
|
|
20241129,165200,242537969,1160,1160,1160,1160,0
|
|
20241129,165100,242537969,1160,1160,1160,1160,0
|
|
20241129,165000,242537969,1160,1160,1160,1160,0
|
|
20241129,164900,242537969,1160,1160,1160,1160,0
|
|
20241129,164800,242537969,1160,1160,1160,1160,0
|
|
20241129,164700,242537969,1160,1160,1160,1160,0
|
|
20241129,164600,242537969,1160,1160,1160,1160,0
|
|
20241129,164500,242537969,1160,1160,1160,1160,0
|
|
20241129,164400,242537969,1160,1160,1160,1160,0
|
|
20241129,164300,242537969,1160,1160,1160,1160,3362
|
|
20241129,164200,242537969,1160,1160,1160,1160,0
|
|
20241129,164100,242537969,1160,1160,1160,1160,0
|
|
20241129,164000,242537969,1160,1160,1160,1160,0
|
|
20241129,163900,242537969,1160,1160,1160,1160,0
|
|
20241129,163800,242537969,1160,1160,1160,1160,0
|
|
20241129,163700,242537969,1160,1160,1160,1160,0
|
|
20241129,163600,242537969,1160,1160,1160,1160,0
|
|
20241129,163500,242537969,1160,1160,1160,1160,0
|
|
20241129,163400,242537969,1160,1160,1160,1160,0
|
|
20241129,163300,242537969,1160,1160,1160,1160,0
|
|
20241129,163200,242537969,1160,1160,1160,1160,0
|
|
20241129,163100,242537969,1160,1160,1160,1160,0
|
|
20241129,163000,242537969,1160,1160,1160,1160,0
|
|
20241129,162900,242537969,1160,1160,1160,1160,0
|
|
20241129,162800,242537969,1160,1160,1160,1160,0
|
|
20241129,162700,242537969,1160,1160,1160,1160,0
|
|
20241129,162600,242537969,1160,1160,1160,1160,0
|
|
20241129,162500,242537969,1160,1160,1160,1160,0
|
|
20241129,162400,242537969,1160,1160,1160,1160,0
|
|
20241129,162300,242537969,1160,1160,1160,1160,0
|
|
20241129,162200,242537969,1160,1160,1160,1160,0
|
|
20241129,162100,242537969,1160,1160,1160,1160,0
|
|
20241129,162000,242537969,1160,1160,1160,1160,0
|
|
20241129,161900,242537969,1160,1160,1160,1160,0
|
|
20241129,161800,242537969,1160,1160,1160,1160,0
|
|
20241129,161700,242537969,1160,1160,1160,1160,0
|
|
20241129,161600,242537969,1160,1160,1160,1160,0
|
|
20241129,161500,242537969,1160,1160,1160,1160,0
|
|
20241129,161400,242537969,1160,1160,1160,1160,0
|
|
20241129,161300,242537969,1160,1160,1160,1160,3362
|
|
20241129,161200,242537969,1160,1160,1160,1160,0
|
|
20241129,161100,242537969,1160,1160,1160,1160,0
|
|
20241129,161000,242537969,1160,1160,1160,1160,0
|
|
20241129,160900,242537969,1160,1160,1160,1160,0
|
|
20241129,160800,242537969,1160,1160,1160,1160,0
|
|
20241129,160700,242537969,1160,1160,1160,1160,0
|
|
20241129,160600,242537969,1160,1160,1160,1160,0
|
|
20241129,160500,242537969,1160,1160,1160,1160,0
|
|
20241129,160400,242537969,1160,1160,1160,1160,0
|
|
20241129,160300,242537969,1160,1160,1160,1160,0
|
|
20241129,160200,242537969,1160,1160,1160,1160,0
|
|
20241129,160100,242537969,1160,1160,1160,1160,0
|
|
20241129,160000,242537969,1160,1160,1160,1160,0
|
|
20241129,155900,242537969,1160,1160,1160,1160,0
|
|
20241129,155800,242537969,1160,1160,1160,1160,0
|
|
20241129,155700,242537969,1160,1160,1160,1160,0
|
|
20241129,155600,242537969,1160,1160,1160,1160,0
|
|
20241129,155500,242537969,1160,1160,1160,1160,0
|
|
20241129,155400,242537969,1160,1160,1160,1160,0
|
|
20241129,155300,242537969,1160,1160,1160,1160,0
|
|
20241129,155200,242537969,1160,1160,1160,1160,0
|
|
20241129,155100,242537969,1160,1160,1160,1160,0
|
|
20241129,155000,242537969,1160,1160,1160,1160,0
|
|
20241129,154900,242537969,1160,1160,1160,1160,0
|
|
20241129,154800,242537969,1160,1160,1160,1160,0
|
|
20241129,154700,242537969,1160,1160,1160,1160,0
|
|
20241129,154600,242537969,1160,1160,1160,1160,0
|
|
20241129,154500,242537969,1160,1160,1160,1160,0
|
|
20241129,154400,242537969,1160,1160,1160,1160,0
|
|
20241129,154300,242537969,1160,1160,1160,1160,3362
|
|
20241129,154200,242537969,1160,1160,1160,1160,0
|
|
20241129,154100,242537969,1160,1160,1160,1160,0
|
|
20241129,154000,242537969,1160,1160,1160,1160,0
|
|
20241129,153900,242537969,1160,1160,1160,1160,0
|
|
20241129,153800,242537969,1160,1160,1160,1160,0
|
|
20241129,153700,242537969,1160,1160,1160,1160,0
|
|
20241129,153600,242537969,1160,1160,1160,1160,0
|
|
20241129,153500,242537969,1160,1160,1160,1160,0
|
|
20241129,153400,242537969,1160,1160,1160,1160,0
|
|
20241129,153300,242537969,1160,1160,1160,1160,0
|
|
20241129,153200,242537969,1160,1160,1160,1160,0
|
|
20241129,153100,242537969,1160,1160,1160,1160,0
|
|
20241129,153000,242537969,1160,1160,1160,1160,3362
|
|
20241129,152900,238638049,1160,1160,1160,1160,0
|
|
20241129,152800,238638049,1160,1160,1160,1160,0
|
|
20241129,152700,238638049,1160,1160,1160,1160,0
|
|
20241129,152600,238638049,1160,1160,1160,1160,0
|
|
20241129,152500,238638049,1160,1160,1160,1160,0
|
|
20241129,152400,238638049,1160,1160,1160,1160,0
|
|
20241129,152300,238638049,1160,1160,1160,1160,0
|
|
20241129,152200,238638049,1160,1160,1160,1160,0
|
|
20241129,152100,238638049,1160,1160,1160,1160,0
|
|
20241129,152000,238638049,1160,1160,1160,1160,0
|
|
20241129,151900,238638049,1160,1160,1160,1160,4
|
|
20241129,151800,238633409,1160,1161,1161,1160,924
|
|
20241129,151700,237561564,1161,1161,1161,1161,1
|
|
20241129,151600,237560403,1160,1160,1160,1160,6016
|
|
20241129,151500,230581843,1161,1161,1161,1161,15
|
|
20241129,151400,230564428,1161,1160,1161,1160,256
|
|
20241129,151300,230267462,1161,1161,1161,1161,200
|
|
20241129,151200,230035262,1161,1161,1161,1161,267
|
|
20241129,151100,229725275,1161,1161,1161,1160,1580
|
|
20241129,151000,227891095,1162,1162,1162,1162,2
|
|
20241129,150900,227888771,1162,1162,1162,1161,912
|
|
20241129,150800,226829804,1162,1162,1162,1162,2
|
|
20241129,150700,226827480,1163,1163,1163,1163,2
|
|
20241129,150600,226825154,1163,1163,1163,1163,1
|
|
20241129,150500,226823991,1163,1163,1163,1163,0
|
|
20241129,150400,226823991,1163,1163,1163,1163,0
|
|
20241129,150300,226823991,1163,1163,1163,1163,3
|
|
20241129,150200,226820502,1163,1163,1163,1163,0
|
|
20241129,150100,226820502,1163,1163,1163,1163,0
|
|
20241129,150000,226820502,1163,1163,1163,1163,859
|
|
20241129,145900,225821485,1163,1163,1163,1163,100
|
|
20241129,145800,225705185,1162,1162,1162,1162,20
|
|
20241129,145700,225681945,1163,1162,1163,1162,18
|
|
20241129,145600,225661028,1162,1162,1162,1162,1
|
|
20241129,145500,225659866,1160,1162,1162,1160,12
|
|
20241129,145400,225645942,1160,1160,1160,1160,0
|
|
20241129,145300,225645942,1160,1163,1163,1160,8738
|
|
20241129,145200,215509383,1163,1164,1164,1161,13865
|
|
20241129,145100,199401276,1169,1168,1169,1168,501
|
|
20241129,145000,198816107,1168,1167,1168,1167,503
|
|
20241129,144900,198229103,1167,1164,1167,1164,328
|
|
20241129,144800,197847308,1167,1167,1167,1167,0
|
|
20241129,144700,197847308,1167,1167,1167,1167,0
|
|
20241129,144600,197847308,1167,1167,1167,1167,0
|
|
20241129,144500,197847308,1167,1165,1167,1165,551
|
|
20241129,144400,197205391,1167,1167,1167,1167,0
|
|
20241129,144300,197205391,1167,1167,1167,1167,0
|
|
20241129,144200,197205391,1167,1167,1167,1165,280
|
|
20241129,144100,196878789,1167,1167,1167,1167,30
|
|
20241129,144000,196843779,1167,1165,1167,1165,1201
|
|
20241129,143900,195444612,1167,1165,1167,1165,22
|
|
20241129,143800,195418980,1167,1167,1167,1167,0
|
|
20241129,143700,195418980,1167,1166,1167,1165,2197
|
|
20241129,143600,192859360,1167,1167,1167,1167,63
|
|
20241129,143500,192785839,1169,1169,1169,1169,0
|
|
20241129,143400,192785839,1169,1169,1169,1169,1
|
|
20241129,143300,192784670,1167,1167,1167,1167,72
|
|
20241129,143200,192700646,1167,1167,1167,1167,224
|
|
20241129,143100,192439238,1167,1167,1167,1167,50
|
|
20241129,143000,192380888,1167,1166,1167,1166,2081
|
|
20241129,142900,189954441,1167,1167,1167,1167,0
|
|
20241129,142800,189954441,1167,1167,1167,1167,8
|
|
20241129,142700,189945105,1167,1167,1167,1167,22
|
|
20241129,142600,189919431,1167,1167,1167,1167,10
|
|
20241129,142500,189907761,1167,1167,1167,1167,1
|
|
20241129,142400,189906594,1167,1167,1167,1167,10
|
|
20241129,142300,189894924,1167,1167,1167,1167,2
|
|
20241129,142200,189892590,1167,1167,1167,1167,5
|
|
20241129,142100,189886755,1167,1167,1167,1167,0
|
|
20241129,142000,189886755,1167,1167,1167,1167,11
|
|
20241129,141900,189873918,1167,1167,1167,1167,3
|
|
20241129,141800,189870417,1167,1167,1167,1167,8
|
|
20241129,141700,189861081,1167,1167,1167,1167,1912
|
|
20241129,141600,187629777,1169,1168,1169,1168,50
|
|
20241129,141500,187571350,1168,1168,1168,1168,53
|
|
20241129,141400,187509446,1168,1168,1168,1168,0
|
|
20241129,141300,187509446,1168,1168,1168,1168,10
|
|
20241129,141200,187497766,1168,1168,1168,1168,1
|
|
20241129,141100,187496598,1168,1168,1168,1168,2
|
|
20241129,141000,187494262,1168,1168,1168,1168,0
|
|
20241129,140900,187494262,1168,1168,1168,1168,41
|
|
20241129,140800,187446374,1168,1168,1168,1168,53
|
|
20241129,140700,187384470,1168,1168,1168,1168,1
|
|
20241129,140600,187383302,1167,1167,1167,1167,30
|
|
20241129,140500,187348292,1168,1168,1168,1168,4
|
|
20241129,140400,187343620,1168,1168,1168,1168,0
|
|
20241129,140300,187343620,1168,1168,1168,1168,0
|
|
20241129,140200,187343620,1168,1168,1168,1168,12
|
|
20241129,140100,187329604,1169,1169,1169,1169,1
|
|
20241129,140000,187328435,1168,1168,1169,1168,2295
|
|
20241129,135900,184647675,1169,1169,1169,1169,0
|
|
20241129,135800,184647675,1169,1169,1169,1169,0
|
|
20241129,135700,184647675,1169,1169,1169,1169,11
|
|
20241129,135600,184634816,1169,1169,1169,1169,0
|
|
20241129,135500,184634816,1169,1169,1169,1169,1
|
|
20241129,135400,184633647,1168,1168,1168,1168,4
|
|
20241129,135300,184628975,1169,1169,1169,1169,1
|
|
20241129,135200,184627806,1169,1169,1170,1169,3
|
|
20241129,135100,184624298,1169,1171,1171,1169,4
|
|
20241129,135000,184619617,1171,1171,1171,1171,60
|
|
20241129,134900,184549357,1172,1172,1172,1172,0
|
|
20241129,134800,184549357,1172,1172,1172,1172,1
|
|
20241129,134700,184548185,1170,1169,1170,1169,346
|
|
20241129,134600,184143465,1170,1170,1170,1170,0
|
|
20241129,134500,184143465,1170,1170,1170,1170,182
|
|
20241129,134400,183930525,1170,1170,1170,1170,0
|
|
20241129,134300,183930525,1170,1170,1170,1170,1
|
|
20241129,134200,183929355,1170,1170,1170,1170,30
|
|
20241129,134100,183894255,1170,1170,1170,1170,0
|
|
20241129,134000,183894255,1170,1170,1170,1170,110
|
|
20241129,133900,183765555,1170,1170,1170,1170,0
|
|
20241129,133800,183765555,1170,1170,1170,1170,0
|
|
20241129,133700,183765555,1170,1170,1170,1170,10
|
|
20241129,133600,183753855,1170,1170,1170,1170,2
|
|
20241129,133500,183751515,1169,1169,1169,1169,34
|
|
20241129,133400,183711769,1169,1169,1169,1169,0
|
|
20241129,133300,183711769,1169,1169,1169,1169,2690
|
|
20241129,133200,180567159,1170,1169,1170,1169,5811
|
|
20241129,133100,173774099,1169,1169,1169,1169,1
|
|
20241129,133000,173772930,1169,1168,1169,1168,9
|
|
20241129,132900,173762410,1168,1169,1169,1167,8
|
|
20241129,132800,173753068,1168,1168,1168,1168,0
|
|
20241129,132700,173753068,1168,1169,1169,1168,21
|
|
20241129,132600,173728539,1168,1169,1169,1168,31
|
|
20241129,132500,173692320,1169,1168,1169,1168,11
|
|
20241129,132400,173679471,1168,1168,1168,1168,0
|
|
20241129,132300,173679471,1168,1168,1168,1168,10
|
|
20241129,132200,173667791,1168,1168,1169,1168,20
|
|
20241129,132100,173644422,1169,1169,1169,1169,44
|
|
20241129,132000,173592986,1165,1165,1165,1165,0
|
|
20241129,131900,173592986,1165,1165,1165,1165,314
|
|
20241129,131800,173227176,1165,1165,1165,1165,11
|
|
20241129,131700,173214361,1165,1165,1165,1165,1092
|
|
20241129,131600,171942181,1166,1166,1166,1166,105
|
|
20241129,131500,171819751,1166,1165,1166,1165,2
|
|
20241129,131400,171817420,1166,1166,1166,1166,251
|
|
20241129,131300,171524754,1169,1169,1169,1169,1
|
|
20241129,131200,171523585,1165,1165,1165,1165,117
|
|
20241129,131100,171387280,1169,1169,1169,1169,81
|
|
20241129,131000,171292591,1169,1169,1169,1169,1
|
|
20241129,130900,171291422,1162,1164,1164,1162,3784
|
|
20241129,130800,166891849,1169,1169,1169,1169,1
|
|
20241129,130700,166890680,1164,1164,1164,1164,0
|
|
20241129,130600,166890680,1164,1164,1164,1164,0
|
|
20241129,130500,166890680,1164,1164,1164,1164,0
|
|
20241129,130400,166890680,1164,1164,1164,1164,0
|
|
20241129,130300,166890680,1164,1164,1164,1164,0
|
|
20241129,130200,166890680,1164,1164,1164,1164,205
|
|
20241129,130100,166652060,1169,1169,1169,1169,0
|
|
20241129,130000,166652060,1169,1169,1169,1169,12
|
|
20241129,125900,166638032,1169,1169,1169,1169,0
|
|
20241129,125800,166638032,1169,1169,1169,1169,25
|
|
20241129,125700,166608807,1169,1169,1169,1169,300
|
|
20241129,125600,166258107,1169,1169,1169,1169,0
|
|
20241129,125500,166258107,1169,1169,1169,1169,1
|
|
20241129,125400,166256938,1164,1164,1164,1164,0
|
|
20241129,125300,166256938,1164,1165,1169,1164,525
|
|
20241129,125200,165645811,1164,1164,1164,1164,0
|
|
20241129,125100,165645811,1164,1164,1165,1164,1169
|
|
20241129,125000,164284695,1165,1165,1165,1165,88
|
|
20241129,124900,164182175,1165,1169,1169,1165,36
|
|
20241129,124800,164140223,1169,1169,1169,1169,0
|
|
20241129,124700,164140223,1169,1168,1169,1166,371
|
|
20241129,124600,163706924,1168,1168,1168,1168,1
|
|
20241129,124500,163705756,1165,1164,1165,1164,20
|
|
20241129,124400,163682466,1163,1163,1163,1163,0
|
|
20241129,124300,163682466,1163,1163,1163,1163,0
|
|
20241129,124200,163682466,1163,1163,1163,1163,0
|
|
20241129,124100,163682466,1163,1163,1163,1163,0
|
|
20241129,124000,163682466,1163,1163,1168,1162,120
|
|
20241129,123900,163542931,1164,1164,1164,1164,80
|
|
20241129,123800,163449811,1164,1164,1164,1164,11
|
|
20241129,123700,163437007,1164,1164,1164,1164,0
|
|
20241129,123600,163437007,1164,1162,1164,1161,145
|
|
20241129,123500,163268605,1161,1162,1162,1161,950
|
|
20241129,123400,162165605,1162,1162,1162,1162,8675
|
|
20241129,123300,152085255,1162,1162,1162,1162,1435
|
|
20241129,123200,150417785,1162,1162,1162,1162,101
|
|
20241129,123100,150300423,1162,1162,1162,1162,556
|
|
20241129,123000,149654351,1162,1162,1163,1162,321
|
|
20241129,122900,149281339,1163,1163,1163,1163,500
|
|
20241129,122800,148699839,1163,1163,1163,1163,411
|
|
20241129,122700,148221846,1164,1164,1164,1164,35
|
|
20241129,122600,148181106,1164,1164,1164,1164,50
|
|
20241129,122500,148122906,1165,1165,1165,1164,282
|
|
20241129,122400,147794535,1165,1165,1165,1165,20
|
|
20241129,122300,147771235,1167,1167,1167,1167,10
|
|
20241129,122200,147759565,1167,1166,1167,1165,105
|
|
20241129,122100,147637137,1170,1170,1170,1170,0
|
|
20241129,122000,147637137,1170,1170,1170,1170,0
|
|
20241129,121900,147637137,1170,1170,1170,1170,0
|
|
20241129,121800,147637137,1170,1170,1170,1170,9
|
|
20241129,121700,147626607,1170,1170,1170,1170,1
|
|
20241129,121600,147625437,1166,1172,1172,1166,378
|
|
20241129,121500,147184404,1161,1167,1167,1161,7100
|
|
20241129,121400,138928914,1173,1173,1173,1173,0
|
|
20241129,121300,138928914,1173,1173,1173,1173,0
|
|
20241129,121200,138928914,1173,1173,1173,1173,0
|
|
20241129,121100,138928914,1173,1173,1173,1173,0
|
|
20241129,121000,138928914,1173,1173,1173,1173,2
|
|
20241129,120900,138926568,1173,1173,1173,1173,0
|
|
20241129,120800,138926568,1173,1173,1173,1173,10
|
|
20241129,120700,138914838,1173,1173,1173,1173,4
|
|
20241129,120600,138910146,1172,1172,1172,1172,0
|
|
20241129,120500,138910146,1172,1173,1173,1172,2452
|
|
20241129,120400,136036392,1174,1174,1174,1174,0
|
|
20241129,120300,136036392,1174,1174,1174,1174,0
|
|
20241129,120200,136036392,1174,1174,1174,1174,0
|
|
20241129,120100,136036392,1174,1174,1174,1174,0
|
|
20241129,120000,136036392,1174,1174,1174,1174,0
|
|
20241129,115900,136036392,1174,1174,1174,1174,0
|
|
20241129,115800,136036392,1174,1174,1174,1174,1
|
|
20241129,115700,136035218,1165,1165,1165,1165,102
|
|
20241129,115600,135916388,1165,1165,1165,1165,0
|
|
20241129,115500,135916388,1165,1174,1174,1165,177
|
|
20241129,115400,135710174,1165,1165,1165,1165,0
|
|
20241129,115300,135710174,1165,1165,1165,1165,0
|
|
20241129,115200,135710174,1165,1165,1165,1165,0
|
|
20241129,115100,135710174,1165,1165,1165,1165,575
|
|
20241129,115000,135040299,1174,1174,1174,1174,0
|
|
20241129,114900,135040299,1174,1174,1174,1174,0
|
|
20241129,114800,135040299,1174,1174,1174,1174,0
|
|
20241129,114700,135040299,1174,1174,1174,1174,22
|
|
20241129,114600,135014471,1174,1166,1174,1166,930
|
|
20241129,114500,133928139,1170,1170,1170,1170,0
|
|
20241129,114400,133928139,1170,1170,1170,1170,0
|
|
20241129,114300,133928139,1170,1170,1170,1170,500
|
|
20241129,114200,133343139,1170,1170,1170,1170,0
|
|
20241129,114100,133343139,1170,1166,1170,1166,2095
|
|
20241129,114000,130896369,1170,1170,1170,1170,5
|
|
20241129,113900,130890519,1170,1170,1170,1170,0
|
|
20241129,113800,130890519,1170,1170,1170,1170,0
|
|
20241129,113700,130890519,1170,1170,1170,1170,10
|
|
20241129,113600,130878819,1170,1170,1170,1170,10
|
|
20241129,113500,130867119,1170,1170,1170,1170,15
|
|
20241129,113400,130849569,1170,1170,1170,1170,0
|
|
20241129,113300,130849569,1170,1170,1170,1170,1000
|
|
20241129,113200,129679569,1170,1170,1170,1170,0
|
|
20241129,113100,129679569,1170,1170,1170,1170,0
|
|
20241129,113000,129679569,1170,1170,1170,1170,0
|
|
20241129,112900,129679569,1170,1167,1170,1167,101
|
|
20241129,112800,129561699,1170,1170,1170,1170,0
|
|
20241129,112700,129561699,1170,1170,1170,1170,0
|
|
20241129,112600,129561699,1170,1170,1170,1170,0
|
|
20241129,112500,129561699,1170,1166,1170,1166,101
|
|
20241129,112400,129443929,1170,1170,1170,1170,0
|
|
20241129,112300,129443929,1170,1170,1170,1170,0
|
|
20241129,112200,129443929,1170,1170,1170,1170,0
|
|
20241129,112100,129443929,1170,1170,1170,1170,11
|
|
20241129,112000,129431059,1165,1167,1167,1165,1973
|
|
20241129,111900,127131827,1170,1170,1170,1170,0
|
|
20241129,111800,127131827,1170,1170,1170,1170,0
|
|
20241129,111700,127131827,1170,1170,1170,1170,2
|
|
20241129,111600,127129487,1170,1169,1170,1169,33
|
|
20241129,111500,127090887,1170,1170,1170,1170,0
|
|
20241129,111400,127090887,1170,1170,1170,1170,1
|
|
20241129,111300,127089717,1166,1166,1166,1166,0
|
|
20241129,111200,127089717,1166,1166,1166,1166,0
|
|
20241129,111100,127089717,1166,1166,1166,1166,510
|
|
20241129,111000,126495057,1170,1170,1170,1170,33
|
|
20241129,110900,126456447,1170,1170,1170,1170,0
|
|
20241129,110800,126456447,1170,1167,1170,1165,1552
|
|
20241129,110700,124646952,1170,1168,1170,1165,22644
|
|
20241129,110600,98182721,1169,1170,1170,1169,765
|
|
20241129,110500,97288136,1170,1170,1170,1170,5
|
|
20241129,110400,97282286,1166,1169,1170,1166,6687
|
|
20241129,110300,89480260,1170,1170,1170,1170,1
|
|
20241129,110200,89479090,1170,1173,1173,1170,236
|
|
20241129,110100,89202908,1173,1173,1173,1173,46
|
|
20241129,110000,89148950,1174,1174,1174,1174,0
|
|
20241129,105900,89148950,1174,1174,1174,1174,0
|
|
20241129,105800,89148950,1174,1174,1174,1174,0
|
|
20241129,105700,89148950,1174,1174,1174,1174,10
|
|
20241129,105600,89137210,1174,1174,1174,1174,1
|
|
20241129,105500,89136036,1172,1172,1172,1172,10
|
|
20241129,105400,89124316,1168,1168,1168,1168,0
|
|
20241129,105300,89124316,1168,1171,1171,1168,518
|
|
20241129,105200,88519238,1171,1171,1171,1171,5
|
|
20241129,105100,88513383,1171,1169,1171,1169,649
|
|
20241129,105000,87753959,1170,1170,1170,1170,10
|
|
20241129,104900,87742259,1170,1169,1170,1169,96
|
|
20241129,104800,87630029,1170,1170,1170,1170,0
|
|
20241129,104700,87630029,1170,1170,1170,1170,7395
|
|
20241129,104600,78977879,1169,1171,1171,1169,5763
|
|
20241129,104500,72235270,1171,1172,1172,1171,686
|
|
20241129,104400,71431908,1172,1172,1172,1172,0
|
|
20241129,104300,71431908,1172,1173,1173,1172,200
|
|
20241129,104200,71197505,1172,1172,1172,1172,0
|
|
20241129,104100,71197505,1172,1172,1172,1172,0
|
|
20241129,104000,71197505,1172,1172,1173,1172,266
|
|
20241129,103900,70885719,1173,1174,1174,1173,1011
|
|
20241129,103800,69699805,1172,1173,1173,1172,1261
|
|
20241129,103700,68221052,1173,1173,1173,1173,200
|
|
20241129,103600,67986452,1173,1174,1174,1173,310
|
|
20241129,103500,67622812,1174,1174,1175,1174,194
|
|
20241129,103400,67395055,1177,1177,1177,1175,18
|
|
20241129,103300,67373897,1178,1178,1178,1178,1
|
|
20241129,103200,67372719,1178,1178,1178,1178,0
|
|
20241129,103100,67372719,1178,1175,1178,1175,17
|
|
20241129,103000,67352741,1175,1175,1178,1175,876
|
|
20241129,102900,66323426,1178,1178,1178,1178,50
|
|
20241129,102800,66264526,1175,1175,1175,1175,0
|
|
20241129,102700,66264526,1175,1175,1175,1175,154
|
|
20241129,102600,66083576,1175,1176,1176,1175,286
|
|
20241129,102500,65747517,1176,1176,1176,1176,0
|
|
20241129,102400,65747517,1176,1176,1176,1176,854
|
|
20241129,102300,64743213,1180,1176,1180,1176,38
|
|
20241129,102200,64698493,1176,1176,1176,1176,0
|
|
20241129,102100,64698493,1176,1176,1176,1176,0
|
|
20241129,102000,64698493,1176,1176,1176,1176,100
|
|
20241129,101900,64580893,1181,1181,1181,1181,0
|
|
20241129,101800,64580893,1181,1181,1181,1181,0
|
|
20241129,101700,64580893,1181,1181,1181,1181,0
|
|
20241129,101600,64580893,1181,1181,1181,1181,23
|
|
20241129,101500,64553730,1181,1181,1181,1181,1
|
|
20241129,101400,64552549,1176,1176,1176,1176,266
|
|
20241129,101300,64239733,1177,1178,1178,1177,207
|
|
20241129,101200,63996087,1177,1178,1178,1177,2028
|
|
20241129,101100,61608102,1178,1178,1178,1178,0
|
|
20241129,101000,61608102,1178,1182,1182,1178,8
|
|
20241129,100900,61598674,1182,1182,1182,1182,0
|
|
20241129,100800,61598674,1182,1182,1182,1182,36
|
|
20241129,100700,61556122,1176,1176,1176,1176,0
|
|
20241129,100600,61556122,1176,1185,1185,1174,5588
|
|
20241129,100500,54988542,1185,1184,1185,1184,712
|
|
20241129,100400,54145522,1184,1184,1184,1184,7
|
|
20241129,100300,54137234,1184,1178,1184,1177,3510
|
|
20241129,100200,50005202,1184,1184,1184,1184,5
|
|
20241129,100100,49999282,1184,1184,1184,1184,15
|
|
20241129,100000,49981522,1179,1179,1179,1179,0
|
|
20241129,095900,49981522,1179,1185,1185,1179,1611
|
|
20241129,095800,48077173,1185,1179,1185,1179,3423
|
|
20241129,095700,44041450,1179,1179,1179,1179,0
|
|
20241129,095600,44041450,1179,1179,1179,1179,516
|
|
20241129,095500,43433086,1179,1179,1179,1179,1460
|
|
20241129,095400,41711746,1179,1179,1179,1179,0
|
|
20241129,095300,41711746,1179,1180,1180,1179,119
|
|
20241129,095200,41571443,1180,1180,1180,1180,8229
|
|
20241129,095100,31861223,1181,1180,1181,1180,307
|
|
20241129,095000,31498960,1181,1181,1181,1181,2
|
|
20241129,094900,31496598,1181,1181,1181,1181,0
|
|
20241129,094800,31496598,1181,1184,1184,1181,2290
|
|
20241129,094700,28792075,1184,1184,1184,1182,2702
|
|
20241129,094600,25596994,1184,1184,1184,1184,0
|
|
20241129,094500,25596994,1184,1187,1187,1184,43
|
|
20241129,094400,25545990,1187,1188,1188,1187,32
|
|
20241129,094300,25508004,1188,1188,1188,1187,34
|
|
20241129,094200,25467622,1188,1187,1188,1187,126
|
|
20241129,094100,25318019,1188,1187,1188,1187,384
|
|
20241129,094000,24862181,1187,1187,1187,1187,4
|
|
20241129,093900,24857433,1186,1188,1188,1186,20
|
|
20241129,093800,24833692,1188,1188,1188,1188,3
|
|
20241129,093700,24830128,1190,1190,1190,1190,6
|
|
20241129,093600,24822988,1190,1188,1190,1188,15
|
|
20241129,093500,24805155,1188,1184,1190,1184,1893
|
|
20241129,093400,22561730,1190,1190,1190,1190,0
|
|
20241129,093300,22561730,1190,1190,1190,1190,0
|
|
20241129,093200,22561730,1190,1190,1190,1190,5
|
|
20241129,093100,22555780,1184,1187,1187,1184,30
|
|
20241129,093000,22520222,1190,1190,1190,1190,2
|
|
20241129,092900,22517842,1191,1191,1191,1191,0
|
|
20241129,092800,22517842,1191,1188,1191,1188,13
|
|
20241129,092700,22502393,1188,1191,1191,1188,5
|
|
20241129,092600,22496450,1188,1188,1188,1188,1
|
|
20241129,092500,22495262,1192,1192,1192,1192,0
|
|
20241129,092400,22495262,1192,1189,1192,1189,4
|
|
20241129,092300,22490497,1192,1192,1192,1192,1
|
|
20241129,092200,22489305,1186,1186,1186,1186,0
|
|
20241129,092100,22489305,1186,1192,1194,1186,85
|
|
20241129,092000,22387979,1182,1188,1193,1182,1508
|
|
20241129,091900,20598309,1190,1190,1190,1190,0
|
|
20241129,091800,20598309,1190,1190,1190,1190,4
|
|
20241129,091700,20593549,1182,1185,1186,1182,137
|
|
20241129,091600,20431496,1185,1185,1185,1185,1
|
|
20241129,091500,20430311,1184,1185,1185,1184,21
|
|
20241129,091400,20405436,1185,1185,1185,1185,1039
|
|
20241129,091300,19174221,1185,1185,1185,1185,20
|
|
20241129,091200,19150521,1185,1185,1185,1185,0
|
|
20241129,091100,19150521,1185,1180,1185,1180,1113
|
|
20241129,091000,17837156,1180,1180,1180,1180,9039
|
|
20241129,090900,7171136,1181,1181,1181,1181,0
|
|
20241129,090800,7171136,1181,1181,1181,1181,1513
|
|
20241129,090700,5384283,1182,1182,1182,1182,228
|
|
20241129,090600,5114787,1182,1183,1183,1182,300
|
|
20241129,090500,4760185,1184,1184,1185,1183,84
|
|
20241129,090400,4660787,1184,1184,1184,1184,1
|
|
20241129,090300,4659603,1185,1185,1185,1185,5
|
|
20241129,090200,4653678,1185,1185,1185,1185,3
|
|
20241129,090100,4650123,1185,1185,1185,1185,0
|
|
20241129,090000,4650123,1185,1190,1190,1185,3919
|