600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,185600,1725997485,1769,1769,1769,1769,0
|
|
20241129,185500,1725997485,1769,1769,1769,1769,0
|
|
20241129,185400,1725997485,1769,1769,1769,1769,0
|
|
20241129,185300,1725997485,1769,1769,1769,1769,0
|
|
20241129,185200,1725997485,1769,1769,1769,1769,0
|
|
20241129,185100,1725997485,1769,1769,1769,1769,0
|
|
20241129,185000,1725997485,1769,1769,1769,1769,0
|
|
20241129,184900,1725997485,1769,1769,1769,1769,0
|
|
20241129,184800,1725997485,1769,1769,1769,1769,0
|
|
20241129,184700,1725997485,1769,1769,1769,1769,0
|
|
20241129,184600,1725997485,1769,1769,1769,1769,0
|
|
20241129,184500,1725997485,1769,1769,1769,1769,0
|
|
20241129,184400,1725997485,1769,1769,1769,1769,0
|
|
20241129,184300,1725997485,1769,1769,1769,1769,0
|
|
20241129,184200,1725997485,1769,1769,1769,1769,0
|
|
20241129,184100,1725997485,1769,1769,1769,1769,0
|
|
20241129,184000,1725997485,1769,1769,1769,1769,0
|
|
20241129,183900,1725997485,1769,1769,1769,1769,0
|
|
20241129,183800,1725997485,1769,1769,1769,1769,0
|
|
20241129,183700,1725997485,1769,1769,1769,1769,0
|
|
20241129,183600,1725997485,1769,1769,1769,1769,0
|
|
20241129,183500,1725997485,1769,1769,1769,1769,0
|
|
20241129,183400,1725997485,1769,1769,1769,1769,0
|
|
20241129,183300,1725997485,1769,1769,1769,1769,0
|
|
20241129,183200,1725997485,1769,1769,1769,1769,0
|
|
20241129,183100,1725997485,1769,1769,1769,1769,0
|
|
20241129,183000,1725997485,1769,1769,1769,1769,0
|
|
20241129,182900,1725997485,1769,1769,1769,1769,0
|
|
20241129,182800,1725997485,1769,1769,1769,1769,0
|
|
20241129,182700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,182600,1725997485,1769,1769,1769,1769,0
|
|
20241129,182500,1725997485,1769,1769,1769,1769,0
|
|
20241129,182400,1725997485,1769,1769,1769,1769,0
|
|
20241129,182300,1725997485,1769,1769,1769,1769,0
|
|
20241129,182200,1725997485,1769,1769,1769,1769,0
|
|
20241129,182100,1725997485,1769,1769,1769,1769,0
|
|
20241129,182000,1725997485,1769,1769,1769,1769,0
|
|
20241129,181900,1725997485,1769,1769,1769,1769,0
|
|
20241129,181800,1725997485,1769,1769,1769,1769,0
|
|
20241129,181700,1725997485,1769,1769,1769,1769,0
|
|
20241129,181600,1725997485,1769,1769,1769,1769,0
|
|
20241129,181500,1725997485,1769,1769,1769,1769,0
|
|
20241129,181400,1725997485,1769,1769,1769,1769,0
|
|
20241129,181300,1725997485,1769,1769,1769,1769,0
|
|
20241129,181200,1725997485,1769,1769,1769,1769,0
|
|
20241129,181100,1725997485,1769,1769,1769,1769,0
|
|
20241129,181000,1725997485,1769,1769,1769,1769,0
|
|
20241129,180900,1725997485,1769,1769,1769,1769,0
|
|
20241129,180800,1725997485,1769,1769,1769,1769,0
|
|
20241129,180700,1725997485,1769,1769,1769,1769,0
|
|
20241129,180600,1725997485,1769,1769,1769,1769,0
|
|
20241129,180500,1725997485,1769,1769,1769,1769,0
|
|
20241129,180400,1725997485,1769,1769,1769,1769,0
|
|
20241129,180300,1725997485,1769,1769,1769,1769,0
|
|
20241129,180200,1725997485,1769,1769,1769,1769,0
|
|
20241129,180100,1725997485,1769,1769,1769,1769,0
|
|
20241129,180000,1725997485,1769,1769,1769,1769,0
|
|
20241129,175900,1725997485,1769,1769,1769,1769,0
|
|
20241129,175800,1725997485,1769,1769,1769,1769,0
|
|
20241129,175700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,175600,1725997485,1769,1769,1769,1769,0
|
|
20241129,175500,1725997485,1769,1769,1769,1769,0
|
|
20241129,175400,1725997485,1769,1769,1769,1769,0
|
|
20241129,175300,1725997485,1769,1769,1769,1769,0
|
|
20241129,175200,1725997485,1769,1769,1769,1769,0
|
|
20241129,175100,1725997485,1769,1769,1769,1769,0
|
|
20241129,175000,1725997485,1769,1769,1769,1769,0
|
|
20241129,174900,1725997485,1769,1769,1769,1769,0
|
|
20241129,174800,1725997485,1769,1769,1769,1769,0
|
|
20241129,174700,1725997485,1769,1769,1769,1769,0
|
|
20241129,174600,1725997485,1769,1769,1769,1769,0
|
|
20241129,174500,1725997485,1769,1769,1769,1769,0
|
|
20241129,174400,1725997485,1769,1769,1769,1769,0
|
|
20241129,174300,1725997485,1769,1769,1769,1769,0
|
|
20241129,174200,1725997485,1769,1769,1769,1769,0
|
|
20241129,174100,1725997485,1769,1769,1769,1769,0
|
|
20241129,174000,1725997485,1769,1769,1769,1769,0
|
|
20241129,173900,1725997485,1769,1769,1769,1769,0
|
|
20241129,173800,1725997485,1769,1769,1769,1769,0
|
|
20241129,173700,1725997485,1769,1769,1769,1769,0
|
|
20241129,173600,1725997485,1769,1769,1769,1769,0
|
|
20241129,173500,1725997485,1769,1769,1769,1769,0
|
|
20241129,173400,1725997485,1769,1769,1769,1769,0
|
|
20241129,173300,1725997485,1769,1769,1769,1769,0
|
|
20241129,173200,1725997485,1769,1769,1769,1769,0
|
|
20241129,173100,1725997485,1769,1769,1769,1769,0
|
|
20241129,173000,1725997485,1769,1769,1769,1769,0
|
|
20241129,172900,1725997485,1769,1769,1769,1769,0
|
|
20241129,172800,1725997485,1769,1769,1769,1769,0
|
|
20241129,172700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,172600,1725997485,1769,1769,1769,1769,0
|
|
20241129,172500,1725997485,1769,1769,1769,1769,0
|
|
20241129,172400,1725997485,1769,1769,1769,1769,0
|
|
20241129,172300,1725997485,1769,1769,1769,1769,0
|
|
20241129,172200,1725997485,1769,1769,1769,1769,0
|
|
20241129,172100,1725997485,1769,1769,1769,1769,0
|
|
20241129,172000,1725997485,1769,1769,1769,1769,0
|
|
20241129,171900,1725997485,1769,1769,1769,1769,0
|
|
20241129,171800,1725997485,1769,1769,1769,1769,0
|
|
20241129,171700,1725997485,1769,1769,1769,1769,0
|
|
20241129,171600,1725997485,1769,1769,1769,1769,0
|
|
20241129,171500,1725997485,1769,1769,1769,1769,0
|
|
20241129,171400,1725997485,1769,1769,1769,1769,0
|
|
20241129,171300,1725997485,1769,1769,1769,1769,0
|
|
20241129,171200,1725997485,1769,1769,1769,1769,0
|
|
20241129,171100,1725997485,1769,1769,1769,1769,0
|
|
20241129,171000,1725997485,1769,1769,1769,1769,0
|
|
20241129,170900,1725997485,1769,1769,1769,1769,0
|
|
20241129,170800,1725997485,1769,1769,1769,1769,0
|
|
20241129,170700,1725997485,1769,1769,1769,1769,0
|
|
20241129,170600,1725997485,1769,1769,1769,1769,0
|
|
20241129,170500,1725997485,1769,1769,1769,1769,0
|
|
20241129,170400,1725997485,1769,1769,1769,1769,0
|
|
20241129,170300,1725997485,1769,1769,1769,1769,0
|
|
20241129,170200,1725997485,1769,1769,1769,1769,0
|
|
20241129,170100,1725997485,1769,1769,1769,1769,0
|
|
20241129,170000,1725997485,1769,1769,1769,1769,0
|
|
20241129,165900,1725997485,1769,1769,1769,1769,0
|
|
20241129,165800,1725997485,1769,1769,1769,1769,0
|
|
20241129,165700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,165600,1725997485,1769,1769,1769,1769,0
|
|
20241129,165500,1725997485,1769,1769,1769,1769,0
|
|
20241129,165400,1725997485,1769,1769,1769,1769,0
|
|
20241129,165300,1725997485,1769,1769,1769,1769,0
|
|
20241129,165200,1725997485,1769,1769,1769,1769,0
|
|
20241129,165100,1725997485,1769,1769,1769,1769,0
|
|
20241129,165000,1725997485,1769,1769,1769,1769,0
|
|
20241129,164900,1725997485,1769,1769,1769,1769,0
|
|
20241129,164800,1725997485,1769,1769,1769,1769,0
|
|
20241129,164700,1725997485,1769,1769,1769,1769,0
|
|
20241129,164600,1725997485,1769,1769,1769,1769,0
|
|
20241129,164500,1725997485,1769,1769,1769,1769,0
|
|
20241129,164400,1725997485,1769,1769,1769,1769,0
|
|
20241129,164300,1725997485,1769,1769,1769,1769,0
|
|
20241129,164200,1725997485,1769,1769,1769,1769,0
|
|
20241129,164100,1725997485,1769,1769,1769,1769,0
|
|
20241129,164000,1725997485,1769,1769,1769,1769,0
|
|
20241129,163900,1725997485,1769,1769,1769,1769,0
|
|
20241129,163800,1725997485,1769,1769,1769,1769,0
|
|
20241129,163700,1725997485,1769,1769,1769,1769,0
|
|
20241129,163600,1725997485,1769,1769,1769,1769,0
|
|
20241129,163500,1725997485,1769,1769,1769,1769,0
|
|
20241129,163400,1725997485,1769,1769,1769,1769,0
|
|
20241129,163300,1725997485,1769,1769,1769,1769,0
|
|
20241129,163200,1725997485,1769,1769,1769,1769,0
|
|
20241129,163100,1725997485,1769,1769,1769,1769,0
|
|
20241129,163000,1725997485,1769,1769,1769,1769,0
|
|
20241129,162900,1725997485,1769,1769,1769,1769,0
|
|
20241129,162800,1725997485,1769,1769,1769,1769,0
|
|
20241129,162700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,162600,1725997485,1769,1769,1769,1769,0
|
|
20241129,162500,1725997485,1769,1769,1769,1769,0
|
|
20241129,162400,1725997485,1769,1769,1769,1769,0
|
|
20241129,162300,1725997485,1769,1769,1769,1769,0
|
|
20241129,162200,1725997485,1769,1769,1769,1769,0
|
|
20241129,162100,1725997485,1769,1769,1769,1769,0
|
|
20241129,162000,1725997485,1769,1769,1769,1769,0
|
|
20241129,161900,1725997485,1769,1769,1769,1769,0
|
|
20241129,161800,1725997485,1769,1769,1769,1769,0
|
|
20241129,161700,1725997485,1769,1769,1769,1769,0
|
|
20241129,161600,1725997485,1769,1769,1769,1769,0
|
|
20241129,161500,1725997485,1769,1769,1769,1769,0
|
|
20241129,161400,1725997485,1769,1769,1769,1769,0
|
|
20241129,161300,1725997485,1769,1769,1769,1769,0
|
|
20241129,161200,1725997485,1769,1769,1769,1769,0
|
|
20241129,161100,1725997485,1769,1769,1769,1769,0
|
|
20241129,161000,1725997485,1769,1769,1769,1769,0
|
|
20241129,160900,1725997485,1769,1769,1769,1769,0
|
|
20241129,160800,1725997485,1769,1769,1769,1769,0
|
|
20241129,160700,1725997485,1769,1769,1769,1769,0
|
|
20241129,160600,1725997485,1769,1769,1769,1769,0
|
|
20241129,160500,1725997485,1769,1769,1769,1769,0
|
|
20241129,160400,1725997485,1769,1769,1769,1769,0
|
|
20241129,160300,1725997485,1769,1769,1769,1769,0
|
|
20241129,160200,1725997485,1769,1769,1769,1769,0
|
|
20241129,160100,1725997485,1769,1769,1769,1769,0
|
|
20241129,160000,1725997485,1769,1769,1769,1769,0
|
|
20241129,155900,1725997485,1769,1769,1769,1769,0
|
|
20241129,155800,1725997485,1769,1769,1769,1769,0
|
|
20241129,155700,1725997485,1769,1769,1769,1769,104103
|
|
20241129,155600,1725997485,1769,1769,1769,1769,0
|
|
20241129,155500,1725997485,1769,1769,1769,1769,0
|
|
20241129,155400,1725997485,1769,1769,1769,1769,0
|
|
20241129,155300,1725997485,1769,1769,1769,1769,0
|
|
20241129,155200,1725997485,1769,1769,1769,1769,0
|
|
20241129,155100,1725997485,1769,1769,1769,1769,0
|
|
20241129,155000,1725997485,1769,1769,1769,1769,0
|
|
20241129,154900,1725997485,1769,1769,1769,1769,0
|
|
20241129,154800,1725997485,1769,1769,1769,1769,0
|
|
20241129,154700,1725997485,1769,1769,1769,1769,0
|
|
20241129,154600,1725997485,1769,1769,1769,1769,0
|
|
20241129,154500,1725997485,1769,1769,1769,1769,0
|
|
20241129,154400,1725997485,1769,1769,1769,1769,0
|
|
20241129,154300,1725997485,1769,1769,1769,1769,0
|
|
20241129,154200,1725997485,1769,1769,1769,1769,0
|
|
20241129,154100,1725997485,1769,1769,1769,1769,0
|
|
20241129,154000,1725997485,1769,1769,1769,1769,0
|
|
20241129,153900,1725997485,1769,1769,1769,1769,0
|
|
20241129,153800,1725997485,1769,1769,1769,1769,0
|
|
20241129,153700,1725997485,1769,1769,1769,1769,0
|
|
20241129,153600,1725997485,1769,1769,1769,1769,0
|
|
20241129,153500,1725997485,1769,1769,1769,1769,0
|
|
20241129,153400,1725997485,1769,1769,1769,1769,0
|
|
20241129,153300,1725997485,1769,1769,1769,1769,0
|
|
20241129,153200,1725997485,1769,1769,1769,1769,0
|
|
20241129,153100,1725997485,1769,1769,1769,1769,0
|
|
20241129,153000,1725997485,1769,1769,1769,1769,104103
|
|
20241129,152900,1541839278,1768,1768,1768,1768,0
|
|
20241129,152800,1541839278,1768,1768,1768,1768,0
|
|
20241129,152700,1541839278,1768,1768,1768,1768,0
|
|
20241129,152600,1541839278,1768,1768,1768,1768,0
|
|
20241129,152500,1541839278,1768,1768,1768,1768,0
|
|
20241129,152400,1541839278,1768,1768,1768,1768,0
|
|
20241129,152300,1541839278,1768,1768,1768,1768,0
|
|
20241129,152200,1541839278,1768,1768,1768,1768,0
|
|
20241129,152100,1541839278,1768,1768,1768,1768,0
|
|
20241129,152000,1541839278,1768,1768,1768,1768,0
|
|
20241129,151900,1541839278,1768,1769,1769,1768,6957
|
|
20241129,151800,1529534364,1768,1768,1769,1768,4741
|
|
20241129,151700,1521147775,1768,1769,1769,1768,18621
|
|
20241129,151600,1488207504,1769,1768,1769,1768,6193
|
|
20241129,151500,1477252560,1768,1768,1769,1768,4247
|
|
20241129,151400,1469743614,1768,1765,1769,1765,3356
|
|
20241129,151300,1463807015,1764,1762,1769,1762,6934
|
|
20241129,151200,1451572877,1753,1758,1762,1752,2589
|
|
20241129,151100,1447025948,1754,1764,1765,1753,6466
|
|
20241129,151000,1435655372,1764,1764,1764,1764,23
|
|
20241129,150900,1435614800,1769,1769,1770,1769,41930
|
|
20241129,150800,1361440089,1758,1754,1770,1754,18979
|
|
20241129,150700,1327964807,1753,1752,1754,1752,5007
|
|
20241129,150600,1319188717,1752,1764,1769,1752,10950
|
|
20241129,150500,1299954006,1769,1778,1779,1764,6929
|
|
20241129,150400,1287686637,1779,1774,1780,1772,25997
|
|
20241129,150300,1241436460,1773,1779,1780,1773,7965
|
|
20241129,150200,1227295215,1779,1776,1780,1773,21660
|
|
20241129,150100,1188807443,1776,1769,1777,1768,2926
|
|
20241129,150000,1183617925,1763,1768,1772,1760,2633
|
|
20241129,145900,1178959501,1769,1756,1772,1751,33182
|
|
20241129,145800,1120561926,1752,1752,1752,1752,10
|
|
20241129,145700,1120544406,1757,1753,1757,1751,8473
|
|
20241129,145600,1105673471,1754,1751,1754,1751,12649
|
|
20241129,145500,1083503122,1750,1750,1750,1749,14495
|
|
20241129,145400,1058138872,1750,1748,1750,1743,9825
|
|
20241129,145300,1040984105,1749,1749,1750,1749,5942
|
|
20241129,145200,1030586422,1749,1749,1750,1749,11954
|
|
20241129,145100,1009671234,1749,1738,1750,1738,2251
|
|
20241129,145000,1005744577,1738,1736,1738,1736,472
|
|
20241129,144900,1004924722,1735,1735,1735,1735,0
|
|
20241129,144800,1004924722,1735,1735,1735,1735,188
|
|
20241129,144700,1004598542,1735,1735,1735,1735,100
|
|
20241129,144600,1004425042,1735,1735,1735,1735,20
|
|
20241129,144500,1004390342,1735,1735,1735,1735,20
|
|
20241129,144400,1004355642,1731,1732,1732,1731,3052
|
|
20241129,144300,999071477,1739,1739,1739,1739,0
|
|
20241129,144200,999071477,1739,1739,1739,1739,0
|
|
20241129,144100,999071477,1739,1739,1739,1739,10
|
|
20241129,144000,999054087,1731,1734,1734,1731,4001
|
|
20241129,143900,992119052,1740,1740,1740,1740,1
|
|
20241129,143800,992117312,1734,1742,1742,1734,7140
|
|
20241129,143700,979735419,1743,1743,1743,1743,10
|
|
20241129,143600,979717989,1734,1742,1742,1733,2675
|
|
20241129,143500,975079165,1745,1745,1745,1745,0
|
|
20241129,143400,975079165,1745,1745,1745,1745,200
|
|
20241129,143300,974730165,1747,1747,1747,1747,24
|
|
20241129,143200,974688237,1753,1753,1753,1753,150
|
|
20241129,143100,974425287,1753,1753,1753,1753,27
|
|
20241129,143000,974377956,1753,1753,1753,1753,113
|
|
20241129,142900,974179867,1753,1747,1753,1747,3393
|
|
20241129,142800,968243484,1747,1740,1751,1739,9003
|
|
20241129,142700,952586086,1740,1741,1752,1740,30
|
|
20241129,142600,952533549,1741,1741,1741,1741,173
|
|
20241129,142500,952232356,1752,1752,1752,1752,80
|
|
20241129,142400,952092196,1754,1753,1754,1753,1396
|
|
20241129,142300,949645007,1753,1754,1754,1752,1992
|
|
20241129,142200,946153080,1754,1752,1754,1752,1829
|
|
20241129,142100,942947831,1752,1731,1752,1731,149
|
|
20241129,142000,942688153,1729,1755,1755,1729,5426
|
|
20241129,141900,933187290,1755,1747,1755,1747,7320
|
|
20241129,141800,920376800,1740,1738,1749,1738,6308
|
|
20241129,141700,909395407,1739,1723,1739,1723,10297
|
|
20241129,141600,891541591,1723,1732,1732,1723,1475
|
|
20241129,141500,888986981,1732,1732,1732,1732,11
|
|
20241129,141400,888967929,1732,1732,1732,1732,0
|
|
20241129,141300,888967929,1732,1729,1732,1729,2603
|
|
20241129,141200,884464005,1729,1729,1729,1729,640
|
|
20241129,141100,883357445,1717,1717,1717,1717,0
|
|
20241129,141000,883357445,1717,1717,1717,1717,0
|
|
20241129,140900,883357445,1717,1720,1720,1717,2000
|
|
20241129,140800,879920445,1728,1728,1728,1728,600
|
|
20241129,140700,878883645,1728,1728,1728,1728,400
|
|
20241129,140600,878192445,1728,1727,1729,1727,4301
|
|
20241129,140500,870759078,1727,1727,1727,1727,1701
|
|
20241129,140400,867821451,1726,1726,1726,1726,500
|
|
20241129,140300,866958451,1728,1728,1728,1728,0
|
|
20241129,140200,866958451,1728,1728,1728,1728,0
|
|
20241129,140100,866958451,1728,1728,1728,1728,2
|
|
20241129,140000,866954995,1728,1728,1728,1728,518
|
|
20241129,135900,866059891,1729,1729,1729,1729,0
|
|
20241129,135800,866059891,1729,1720,1729,1720,581
|
|
20241129,135700,865055938,1720,1720,1720,1720,0
|
|
20241129,135600,865055938,1720,1720,1720,1720,0
|
|
20241129,135500,865055938,1720,1720,1720,1720,400
|
|
20241129,135400,864367938,1720,1720,1720,1720,1000
|
|
20241129,135300,862647938,1720,1720,1720,1720,0
|
|
20241129,135200,862647938,1720,1715,1720,1715,2428
|
|
20241129,135100,858478268,1715,1715,1715,1715,1400
|
|
20241129,135000,856077268,1715,1715,1715,1715,0
|
|
20241129,134900,856077268,1715,1715,1715,1715,0
|
|
20241129,134800,856077268,1715,1715,1715,1715,0
|
|
20241129,134700,856077268,1715,1715,1715,1715,0
|
|
20241129,134600,856077268,1715,1715,1715,1715,0
|
|
20241129,134500,856077268,1715,1715,1715,1715,1000
|
|
20241129,134400,854362268,1715,1715,1715,1715,1377
|
|
20241129,134300,852000713,1720,1720,1720,1720,0
|
|
20241129,134200,852000713,1720,1721,1721,1720,4669
|
|
20241129,134100,843969914,1725,1725,1725,1725,219
|
|
20241129,134000,843592139,1730,1722,1730,1721,588
|
|
20241129,133900,842575119,1720,1719,1721,1719,7752
|
|
20241129,133800,829242569,1719,1719,1719,1719,60
|
|
20241129,133700,829139429,1707,1704,1707,1704,23266
|
|
20241129,133600,789473239,1704,1699,1704,1699,23068
|
|
20241129,133500,750188682,1699,1699,1699,1699,0
|
|
20241129,133400,750188682,1699,1699,1699,1699,4
|
|
20241129,133300,750181886,1699,1699,1699,1699,0
|
|
20241129,133200,750181886,1699,1699,1699,1699,0
|
|
20241129,133100,750181886,1699,1699,1699,1699,0
|
|
20241129,133000,750181886,1699,1699,1699,1699,0
|
|
20241129,132900,750181886,1699,1699,1699,1699,0
|
|
20241129,132800,750181886,1699,1698,1699,1698,94
|
|
20241129,132700,750022269,1698,1697,1698,1697,166
|
|
20241129,132600,749740556,1693,1693,1693,1693,0
|
|
20241129,132500,749740556,1693,1693,1693,1693,0
|
|
20241129,132400,749740556,1693,1693,1693,1693,0
|
|
20241129,132300,749740556,1693,1693,1693,1693,0
|
|
20241129,132200,749740556,1693,1693,1693,1693,0
|
|
20241129,132100,749740556,1693,1693,1693,1692,581
|
|
20241129,132000,748756929,1692,1692,1692,1692,0
|
|
20241129,131900,748756929,1692,1692,1692,1692,38
|
|
20241129,131800,748692633,1691,1691,1691,1691,0
|
|
20241129,131700,748692633,1691,1691,1691,1691,0
|
|
20241129,131600,748692633,1691,1691,1691,1691,0
|
|
20241129,131500,748692633,1691,1691,1691,1691,0
|
|
20241129,131400,748692633,1691,1691,1691,1691,0
|
|
20241129,131300,748692633,1691,1691,1691,1691,5
|
|
20241129,131200,748684178,1691,1699,1699,1691,2527
|
|
20241129,131100,744409717,1691,1691,1691,1691,572
|
|
20241129,131000,743442465,1691,1691,1691,1691,0
|
|
20241129,130900,743442465,1691,1691,1691,1691,0
|
|
20241129,130800,743442465,1691,1691,1691,1691,0
|
|
20241129,130700,743442465,1691,1691,1691,1691,1
|
|
20241129,130600,743440774,1699,1699,1699,1699,0
|
|
20241129,130500,743440774,1699,1699,1699,1699,0
|
|
20241129,130400,743440774,1699,1699,1699,1699,0
|
|
20241129,130300,743440774,1699,1699,1699,1699,0
|
|
20241129,130200,743440774,1699,1699,1699,1699,0
|
|
20241129,130100,743440774,1699,1699,1699,1699,0
|
|
20241129,130000,743440774,1699,1699,1699,1699,0
|
|
20241129,125900,743440774,1699,1699,1699,1699,0
|
|
20241129,125800,743440774,1699,1699,1699,1699,2
|
|
20241129,125700,743437376,1691,1691,1691,1691,25
|
|
20241129,125600,743395101,1690,1690,1690,1690,0
|
|
20241129,125500,743395101,1690,1690,1690,1690,0
|
|
20241129,125400,743395101,1690,1690,1690,1690,0
|
|
20241129,125300,743395101,1690,1690,1690,1690,1523
|
|
20241129,125200,740821231,1690,1690,1690,1690,1
|
|
20241129,125100,740819541,1699,1699,1699,1699,1
|
|
20241129,125000,740817842,1689,1689,1689,1689,0
|
|
20241129,124900,740817842,1689,1689,1689,1689,0
|
|
20241129,124800,740817842,1689,1689,1689,1689,0
|
|
20241129,124700,740817842,1689,1700,1700,1689,1323
|
|
20241129,124600,738580552,1700,1700,1700,1700,0
|
|
20241129,124500,738580552,1700,1700,1700,1700,0
|
|
20241129,124400,738580552,1700,1700,1700,1700,0
|
|
20241129,124300,738580552,1700,1701,1701,1700,18736
|
|
20241129,124200,706726265,1703,1703,1703,1703,1
|
|
20241129,124100,706724562,1701,1701,1701,1701,12
|
|
20241129,124000,706704150,1701,1701,1701,1701,100
|
|
20241129,123900,706534050,1701,1701,1701,1701,0
|
|
20241129,123800,706534050,1701,1701,1701,1701,100
|
|
20241129,123700,706363950,1703,1703,1703,1703,0
|
|
20241129,123600,706363950,1703,1703,1703,1703,111
|
|
20241129,123500,706174917,1703,1703,1703,1703,0
|
|
20241129,123400,706174917,1703,1703,1703,1703,0
|
|
20241129,123300,706174917,1703,1703,1703,1703,0
|
|
20241129,123200,706174917,1703,1703,1703,1703,345
|
|
20241129,123100,705587382,1700,1700,1700,1700,1003
|
|
20241129,123000,703882282,1700,1700,1700,1700,0
|
|
20241129,122900,703882282,1700,1700,1700,1700,0
|
|
20241129,122800,703882282,1700,1700,1700,1700,0
|
|
20241129,122700,703882282,1700,1700,1700,1700,0
|
|
20241129,122600,703882282,1700,1700,1700,1700,0
|
|
20241129,122500,703882282,1700,1700,1700,1700,0
|
|
20241129,122400,703882282,1700,1700,1700,1700,0
|
|
20241129,122300,703882282,1700,1700,1700,1700,1143
|
|
20241129,122200,701939182,1700,1700,1700,1700,0
|
|
20241129,122100,701939182,1700,1700,1700,1700,0
|
|
20241129,122000,701939182,1700,1700,1700,1700,37
|
|
20241129,121900,701876282,1700,1700,1700,1700,0
|
|
20241129,121800,701876282,1700,1700,1700,1700,0
|
|
20241129,121700,701876282,1700,1705,1705,1700,1042
|
|
20241129,121600,700099882,1705,1705,1705,1705,1100
|
|
20241129,121500,698224382,1705,1700,1705,1700,1814
|
|
20241129,121400,695140567,1700,1700,1700,1700,118
|
|
20241129,121300,694939967,1700,1700,1700,1700,71
|
|
20241129,121200,694819267,1695,1695,1695,1695,1461
|
|
20241129,121100,692342872,1695,1695,1695,1695,355
|
|
20241129,121000,691741147,1695,1695,1695,1695,100
|
|
20241129,120900,691571647,1687,1687,1687,1687,0
|
|
20241129,120800,691571647,1687,1687,1687,1687,0
|
|
20241129,120700,691571647,1687,1687,1687,1687,0
|
|
20241129,120600,691571647,1687,1687,1687,1687,35
|
|
20241129,120500,691512602,1687,1695,1695,1687,98
|
|
20241129,120400,691347052,1686,1689,1689,1686,3071
|
|
20241129,120300,686166444,1689,1689,1689,1689,0
|
|
20241129,120200,686166444,1689,1689,1689,1689,0
|
|
20241129,120100,686166444,1689,1689,1689,1689,0
|
|
20241129,120000,686166444,1689,1689,1689,1689,119
|
|
20241129,115900,685965453,1695,1695,1695,1695,727
|
|
20241129,115800,684733188,1691,1690,1691,1689,397
|
|
20241129,115700,684061987,1690,1690,1690,1690,1
|
|
20241129,115600,684060297,1689,1690,1690,1689,741
|
|
20241129,115500,682808498,1690,1690,1690,1690,0
|
|
20241129,115400,682808498,1690,1690,1690,1690,1
|
|
20241129,115300,682806808,1689,1689,1689,1689,0
|
|
20241129,115200,682806808,1689,1691,1691,1689,8328
|
|
20241129,115100,668730360,1691,1691,1691,1691,0
|
|
20241129,115000,668730360,1691,1691,1691,1691,1
|
|
20241129,114900,668728669,1691,1694,1694,1691,2939
|
|
20241129,114800,663756762,1694,1694,1694,1694,0
|
|
20241129,114700,663756762,1694,1694,1694,1694,5
|
|
20241129,114600,663748292,1693,1693,1693,1693,0
|
|
20241129,114500,663748292,1693,1693,1693,1693,0
|
|
20241129,114400,663748292,1693,1693,1693,1693,0
|
|
20241129,114300,663748292,1693,1693,1693,1693,22
|
|
20241129,114200,663711046,1693,1692,1693,1692,111
|
|
20241129,114100,663523233,1693,1695,1695,1693,2266
|
|
20241129,114000,659683629,1706,1706,1706,1706,149
|
|
20241129,113900,659429435,1707,1707,1707,1707,0
|
|
20241129,113800,659429435,1707,1707,1707,1707,0
|
|
20241129,113700,659429435,1707,1700,1707,1699,13840
|
|
20241129,113600,635888582,1700,1699,1700,1698,7009
|
|
20241129,113500,623980413,1699,1699,1699,1698,5366
|
|
20241129,113400,614863839,1699,1699,1699,1699,1
|
|
20241129,113300,614862140,1699,1699,1699,1699,67
|
|
20241129,113200,614748307,1699,1699,1699,1699,1213
|
|
20241129,113100,612687420,1699,1699,1699,1699,0
|
|
20241129,113000,612687420,1699,1699,1699,1699,0
|
|
20241129,112900,612687420,1699,1699,1699,1699,0
|
|
20241129,112800,612687420,1699,1699,1699,1699,0
|
|
20241129,112700,612687420,1699,1699,1699,1699,18
|
|
20241129,112600,612656838,1700,1700,1700,1700,0
|
|
20241129,112500,612656838,1700,1700,1700,1700,0
|
|
20241129,112400,612656838,1700,1699,1700,1699,325
|
|
20241129,112300,612104632,1700,1699,1700,1699,295
|
|
20241129,112200,611603426,1699,1699,1699,1699,0
|
|
20241129,112100,611603426,1699,1699,1699,1699,0
|
|
20241129,112000,611603426,1699,1697,1699,1697,357
|
|
20241129,111900,610997083,1700,1700,1700,1700,0
|
|
20241129,111800,610997083,1700,1700,1700,1700,0
|
|
20241129,111700,610997083,1700,1700,1700,1700,3
|
|
20241129,111600,610991983,1700,1700,1700,1700,50
|
|
20241129,111500,610906983,1700,1700,1700,1700,0
|
|
20241129,111400,610906983,1700,1700,1700,1700,0
|
|
20241129,111300,610906983,1700,1700,1700,1700,0
|
|
20241129,111200,610906983,1700,1700,1700,1700,1
|
|
20241129,111100,610905283,1688,1688,1688,1688,0
|
|
20241129,111000,610905283,1688,1688,1688,1688,0
|
|
20241129,110900,610905283,1688,1688,1688,1688,410
|
|
20241129,110800,610213203,1688,1688,1688,1688,78
|
|
20241129,110700,610081539,1688,1688,1688,1688,1
|
|
20241129,110600,610079851,1688,1688,1688,1688,39
|
|
20241129,110500,610014019,1700,1700,1700,1700,0
|
|
20241129,110400,610014019,1700,1700,1700,1700,1150
|
|
20241129,110300,608059019,1700,1697,1700,1697,5300
|
|
20241129,110200,599049580,1689,1689,1689,1689,205
|
|
20241129,110100,598703335,1689,1689,1689,1689,4527
|
|
20241129,110000,591057232,1689,1689,1689,1689,0
|
|
20241129,105900,591057232,1689,1695,1695,1689,2066
|
|
20241129,105800,587565982,1698,1698,1698,1698,1208
|
|
20241129,105700,585514798,1698,1698,1698,1698,741
|
|
20241129,105600,584256580,1698,1699,1699,1698,471
|
|
20241129,105500,583456821,1698,1698,1698,1698,0
|
|
20241129,105400,583456821,1698,1698,1698,1698,0
|
|
20241129,105300,583456821,1698,1700,1700,1698,200
|
|
20241129,105200,583117021,1700,1700,1700,1700,0
|
|
20241129,105100,583117021,1700,1700,1700,1700,1176
|
|
20241129,105000,581117821,1700,1700,1700,1700,0
|
|
20241129,104900,581117821,1700,1700,1700,1700,0
|
|
20241129,104800,581117821,1700,1700,1700,1700,0
|
|
20241129,104700,581117821,1700,1700,1700,1700,29
|
|
20241129,104600,581068521,1701,1701,1701,1701,0
|
|
20241129,104500,581068521,1701,1701,1701,1701,0
|
|
20241129,104400,581068521,1701,1701,1701,1701,0
|
|
20241129,104300,581068521,1701,1700,1701,1700,1201
|
|
20241129,104200,579026820,1700,1700,1700,1700,0
|
|
20241129,104100,579026820,1700,1700,1700,1700,1105
|
|
20241129,104000,577148320,1700,1700,1700,1700,0
|
|
20241129,103900,577148320,1700,1700,1700,1700,13428
|
|
20241129,103800,554320720,1701,1701,1701,1701,0
|
|
20241129,103700,554320720,1701,1689,1701,1689,29065
|
|
20241129,103600,504913906,1689,1689,1689,1686,1195
|
|
20241129,103500,502898428,1689,1699,1699,1689,474
|
|
20241129,103400,502096702,1690,1690,1690,1690,0
|
|
20241129,103300,502096702,1690,1690,1690,1690,1
|
|
20241129,103200,502095012,1699,1699,1699,1699,979
|
|
20241129,103100,500431691,1699,1699,1699,1699,0
|
|
20241129,103000,500431691,1699,1699,1699,1699,1204
|
|
20241129,102900,498386095,1699,1699,1699,1699,1204
|
|
20241129,102800,496340499,1699,1688,1700,1688,1501
|
|
20241129,102700,493795243,1700,1701,1701,1700,2171
|
|
20241129,102600,490103943,1701,1701,1701,1701,2
|
|
20241129,102500,490100541,1701,1701,1701,1701,1409
|
|
20241129,102400,487703832,1701,1693,1701,1693,9550
|
|
20241129,102300,471465767,1693,1693,1693,1693,200
|
|
20241129,102200,471127167,1693,1693,1693,1693,0
|
|
20241129,102100,471127167,1693,1685,1693,1685,1644
|
|
20241129,102000,468354627,1685,1685,1685,1685,0
|
|
20241129,101900,468354627,1685,1698,1698,1685,10690
|
|
20241129,101800,450328679,1699,1699,1699,1699,0
|
|
20241129,101700,450328679,1699,1699,1699,1699,918
|
|
20241129,101600,448768997,1700,1700,1700,1699,1017
|
|
20241129,101500,447041013,1700,1701,1701,1700,418
|
|
20241129,101400,446330303,1702,1701,1702,1701,371
|
|
20241129,101300,445698981,1691,1691,1691,1689,3300
|
|
20241129,101200,440121061,1691,1692,1692,1691,780
|
|
20241129,101100,438801679,1692,1694,1694,1692,2643
|
|
20241129,101000,434327677,1694,1698,1698,1694,1185
|
|
20241129,100900,432317945,1707,1707,1707,1707,1
|
|
20241129,100800,432316238,1698,1699,1707,1698,4393
|
|
20241129,100700,424855608,1699,1705,1705,1699,13637
|
|
20241129,100600,401645288,1705,1710,1714,1705,4087
|
|
20241129,100500,394671005,1710,1710,1714,1707,965
|
|
20241129,100400,393019200,1710,1715,1715,1710,2450
|
|
20241129,100300,388822200,1706,1716,1717,1706,2329
|
|
20241129,100200,384826907,1706,1717,1717,1706,182
|
|
20241129,100100,384516305,1718,1718,1718,1718,291
|
|
20241129,100000,384016367,1718,1703,1718,1703,307
|
|
20241129,095900,383493531,1706,1699,1706,1699,8575
|
|
20241129,095800,368875207,1699,1699,1699,1699,176
|
|
20241129,095700,368576183,1699,1699,1699,1699,1
|
|
20241129,095600,368574484,1706,1706,1706,1706,343
|
|
20241129,095500,367989326,1706,1706,1706,1706,0
|
|
20241129,095400,367989326,1706,1705,1706,1705,1426
|
|
20241129,095300,365556628,1706,1706,1706,1706,0
|
|
20241129,095200,365556628,1706,1707,1710,1705,3461
|
|
20241129,095100,359648971,1710,1708,1710,1708,912
|
|
20241129,095000,358089453,1719,1717,1719,1717,509
|
|
20241129,094900,357214796,1697,1710,1712,1696,1782
|
|
20241129,094800,354173453,1712,1712,1712,1712,0
|
|
20241129,094700,354173453,1712,1712,1712,1712,0
|
|
20241129,094600,354173453,1712,1696,1713,1696,6
|
|
20241129,094500,354163193,1693,1699,1699,1693,2691
|
|
20241129,094400,349591256,1699,1688,1703,1688,9123
|
|
20241129,094300,334081106,1673,1685,1685,1671,2921
|
|
20241129,094200,329192920,1688,1701,1701,1687,23947
|
|
20241129,094100,288554286,1701,1701,1701,1701,1000
|
|
20241129,094000,286853286,1701,1707,1707,1701,37825
|
|
20241129,093900,222379361,1707,1710,1710,1706,1200
|
|
20241129,093800,220331491,1710,1716,1717,1707,7875
|
|
20241129,093700,206862813,1707,1707,1707,1707,1
|
|
20241129,093600,206861106,1706,1706,1706,1706,0
|
|
20241129,093500,206861106,1706,1707,1707,1706,1000
|
|
20241129,093400,205154989,1720,1706,1720,1706,5081
|
|
20241129,093300,196429562,1717,1717,1717,1717,200
|
|
20241129,093200,196086162,1717,1715,1717,1715,2922
|
|
20241129,093100,191074930,1715,1710,1715,1709,1029
|
|
20241129,093000,189315872,1718,1710,1718,1710,154
|
|
20241129,092900,189052524,1710,1710,1710,1710,2200
|
|
20241129,092800,185290524,1710,1710,1710,1710,1400
|
|
20241129,092700,182896524,1710,1709,1710,1709,2937
|
|
20241129,092600,177877188,1718,1718,1718,1718,0
|
|
20241129,092500,177877188,1718,1706,1718,1705,10004
|
|
20241129,092400,160818772,1706,1717,1717,1706,1077
|
|
20241129,092300,158970883,1706,1706,1706,1706,500
|
|
20241129,092200,158117883,1706,1708,1708,1705,876
|
|
20241129,092100,156623404,1708,1711,1711,1708,7786
|
|
20241129,092000,143314620,1711,1711,1711,1711,174
|
|
20241129,091900,143016906,1725,1725,1725,1725,0
|
|
20241129,091800,143016906,1725,1710,1725,1708,2001
|
|
20241129,091700,139597383,1710,1716,1716,1710,1000
|
|
20241129,091600,137885642,1716,1726,1726,1716,1084
|
|
20241129,091500,136025488,1716,1716,1716,1716,1023
|
|
20241129,091400,134270020,1716,1726,1726,1715,7173
|
|
20241129,091300,121957880,1726,1726,1726,1717,3581
|
|
20241129,091200,115805091,1726,1723,1726,1723,5385
|
|
20241129,091100,106521465,1723,1716,1723,1716,4198
|
|
20241129,091000,99294028,1716,1705,1716,1699,1983
|
|
20241129,090900,95906981,1707,1699,1707,1699,103
|
|
20241129,090800,95731176,1699,1702,1702,1699,8453
|
|
20241129,090700,81353733,1702,1708,1716,1702,14530
|
|
20241129,090600,56572911,1708,1710,1710,1708,109
|
|
20241129,090500,56386533,1710,1710,1710,1708,391
|
|
20241129,090400,55717933,1708,1708,1710,1707,5449
|
|
20241129,090300,46411615,1708,1709,1726,1708,5032
|
|
20241129,090200,37793686,1721,1721,1722,1708,3057
|
|
20241129,090100,32553107,1718,1710,1728,1706,2106
|
|
20241129,090000,28951129,1705,1702,1732,1702,16967
|