600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,185700,577891040,1261,1261,1261,1261,7204
|
|
20241126,185600,577891040,1261,1261,1261,1261,0
|
|
20241126,185500,577891040,1261,1261,1261,1261,0
|
|
20241126,185400,577891040,1261,1261,1261,1261,0
|
|
20241126,185300,577891040,1261,1261,1261,1261,0
|
|
20241126,185200,577891040,1261,1261,1261,1261,0
|
|
20241126,185100,577891040,1261,1261,1261,1261,0
|
|
20241126,185000,577891040,1261,1261,1261,1261,0
|
|
20241126,184900,577891040,1261,1261,1261,1261,0
|
|
20241126,184800,577891040,1261,1261,1261,1261,0
|
|
20241126,184700,577891040,1261,1261,1261,1261,0
|
|
20241126,184600,577891040,1261,1261,1261,1261,0
|
|
20241126,184500,577891040,1261,1261,1261,1261,0
|
|
20241126,184400,577891040,1261,1261,1261,1261,0
|
|
20241126,184300,577891040,1261,1261,1261,1261,0
|
|
20241126,184200,577891040,1261,1261,1261,1261,0
|
|
20241126,184100,577891040,1261,1261,1261,1261,0
|
|
20241126,184000,577891040,1261,1261,1261,1261,0
|
|
20241126,183900,577891040,1261,1261,1261,1261,0
|
|
20241126,183800,577891040,1261,1261,1261,1261,0
|
|
20241126,183700,577891040,1261,1261,1261,1261,0
|
|
20241126,183600,577891040,1261,1261,1261,1261,0
|
|
20241126,183500,577891040,1261,1261,1261,1261,0
|
|
20241126,183400,577891040,1261,1261,1261,1261,0
|
|
20241126,183300,577891040,1261,1261,1261,1261,0
|
|
20241126,183200,577891040,1261,1261,1261,1261,0
|
|
20241126,183100,577891040,1261,1261,1261,1261,0
|
|
20241126,183000,577891040,1261,1261,1261,1261,0
|
|
20241126,182900,577891040,1261,1261,1261,1261,0
|
|
20241126,182800,577891040,1261,1261,1261,1261,0
|
|
20241126,182700,577891040,1261,1261,1261,1261,7204
|
|
20241126,182600,577891040,1261,1261,1261,1261,0
|
|
20241126,182500,577891040,1261,1261,1261,1261,0
|
|
20241126,182400,577891040,1261,1261,1261,1261,0
|
|
20241126,182300,577891040,1261,1261,1261,1261,0
|
|
20241126,182200,577891040,1261,1261,1261,1261,0
|
|
20241126,182100,577891040,1261,1261,1261,1261,0
|
|
20241126,182000,577891040,1261,1261,1261,1261,0
|
|
20241126,181900,577891040,1261,1261,1261,1261,0
|
|
20241126,181800,577891040,1261,1261,1261,1261,0
|
|
20241126,181700,577891040,1261,1261,1261,1261,0
|
|
20241126,181600,577891040,1261,1261,1261,1261,0
|
|
20241126,181500,577891040,1261,1261,1261,1261,0
|
|
20241126,181400,577891040,1261,1261,1261,1261,0
|
|
20241126,181300,577891040,1261,1261,1261,1261,0
|
|
20241126,181200,577891040,1261,1261,1261,1261,0
|
|
20241126,181100,577891040,1261,1261,1261,1261,0
|
|
20241126,181000,577891040,1261,1261,1261,1261,0
|
|
20241126,180900,577891040,1261,1261,1261,1261,0
|
|
20241126,180800,577891040,1261,1261,1261,1261,0
|
|
20241126,180700,577891040,1261,1261,1261,1261,0
|
|
20241126,180600,577891040,1261,1261,1261,1261,0
|
|
20241126,180500,577891040,1261,1261,1261,1261,0
|
|
20241126,180400,577891040,1261,1261,1261,1261,0
|
|
20241126,180300,577891040,1261,1261,1261,1261,0
|
|
20241126,180200,577891040,1261,1261,1261,1261,0
|
|
20241126,180100,577891040,1261,1261,1261,1261,0
|
|
20241126,180000,577891040,1261,1261,1261,1261,0
|
|
20241126,175900,577891040,1261,1261,1261,1261,0
|
|
20241126,175800,577891040,1261,1261,1261,1261,0
|
|
20241126,175700,577891040,1261,1261,1261,1261,7204
|
|
20241126,175600,577891040,1261,1261,1261,1261,0
|
|
20241126,175500,577891040,1261,1261,1261,1261,0
|
|
20241126,175400,577891040,1261,1261,1261,1261,0
|
|
20241126,175300,577891040,1261,1261,1261,1261,0
|
|
20241126,175200,577891040,1261,1261,1261,1261,0
|
|
20241126,175100,577891040,1261,1261,1261,1261,0
|
|
20241126,175000,577891040,1261,1261,1261,1261,0
|
|
20241126,174900,577891040,1261,1261,1261,1261,0
|
|
20241126,174800,577891040,1261,1261,1261,1261,0
|
|
20241126,174700,577891040,1261,1261,1261,1261,0
|
|
20241126,174600,577891040,1261,1261,1261,1261,0
|
|
20241126,174500,577891040,1261,1261,1261,1261,0
|
|
20241126,174400,577891040,1261,1261,1261,1261,0
|
|
20241126,174300,577891040,1261,1261,1261,1261,0
|
|
20241126,174200,577891040,1261,1261,1261,1261,0
|
|
20241126,174100,577891040,1261,1261,1261,1261,0
|
|
20241126,174000,577891040,1261,1261,1261,1261,0
|
|
20241126,173900,577891040,1261,1261,1261,1261,0
|
|
20241126,173800,577891040,1261,1261,1261,1261,0
|
|
20241126,173700,577891040,1261,1261,1261,1261,0
|
|
20241126,173600,577891040,1261,1261,1261,1261,0
|
|
20241126,173500,577891040,1261,1261,1261,1261,0
|
|
20241126,173400,577891040,1261,1261,1261,1261,0
|
|
20241126,173300,577891040,1261,1261,1261,1261,0
|
|
20241126,173200,577891040,1261,1261,1261,1261,0
|
|
20241126,173100,577891040,1261,1261,1261,1261,0
|
|
20241126,173000,577891040,1261,1261,1261,1261,0
|
|
20241126,172900,577891040,1261,1261,1261,1261,0
|
|
20241126,172800,577891040,1261,1261,1261,1261,0
|
|
20241126,172700,577891040,1261,1261,1261,1261,7204
|
|
20241126,172600,577891040,1261,1261,1261,1261,0
|
|
20241126,172500,577891040,1261,1261,1261,1261,0
|
|
20241126,172400,577891040,1261,1261,1261,1261,0
|
|
20241126,172300,577891040,1261,1261,1261,1261,0
|
|
20241126,172200,577891040,1261,1261,1261,1261,0
|
|
20241126,172100,577891040,1261,1261,1261,1261,0
|
|
20241126,172000,577891040,1261,1261,1261,1261,0
|
|
20241126,171900,577891040,1261,1261,1261,1261,0
|
|
20241126,171800,577891040,1261,1261,1261,1261,0
|
|
20241126,171700,577891040,1261,1261,1261,1261,0
|
|
20241126,171600,577891040,1261,1261,1261,1261,0
|
|
20241126,171500,577891040,1261,1261,1261,1261,0
|
|
20241126,171400,577891040,1261,1261,1261,1261,0
|
|
20241126,171300,577891040,1261,1261,1261,1261,0
|
|
20241126,171200,577891040,1261,1261,1261,1261,0
|
|
20241126,171100,577891040,1261,1261,1261,1261,0
|
|
20241126,171000,577891040,1261,1261,1261,1261,0
|
|
20241126,170900,577891040,1261,1261,1261,1261,0
|
|
20241126,170800,577891040,1261,1261,1261,1261,0
|
|
20241126,170700,577891040,1261,1261,1261,1261,0
|
|
20241126,170600,577891040,1261,1261,1261,1261,0
|
|
20241126,170500,577891040,1261,1261,1261,1261,0
|
|
20241126,170400,577891040,1261,1261,1261,1261,0
|
|
20241126,170300,577891040,1261,1261,1261,1261,0
|
|
20241126,170200,577891040,1261,1261,1261,1261,0
|
|
20241126,170100,577891040,1261,1261,1261,1261,0
|
|
20241126,170000,577891040,1261,1261,1261,1261,0
|
|
20241126,165900,577891040,1261,1261,1261,1261,0
|
|
20241126,165800,577891040,1261,1261,1261,1261,0
|
|
20241126,165700,577891040,1261,1261,1261,1261,7204
|
|
20241126,165600,577891040,1261,1261,1261,1261,0
|
|
20241126,165500,577891040,1261,1261,1261,1261,0
|
|
20241126,165400,577891040,1261,1261,1261,1261,0
|
|
20241126,165300,577891040,1261,1261,1261,1261,0
|
|
20241126,165200,577891040,1261,1261,1261,1261,0
|
|
20241126,165100,577891040,1261,1261,1261,1261,0
|
|
20241126,165000,577891040,1261,1261,1261,1261,0
|
|
20241126,164900,577891040,1261,1261,1261,1261,0
|
|
20241126,164800,577891040,1261,1261,1261,1261,0
|
|
20241126,164700,577891040,1261,1261,1261,1261,0
|
|
20241126,164600,577891040,1261,1261,1261,1261,0
|
|
20241126,164500,577891040,1261,1261,1261,1261,0
|
|
20241126,164400,577891040,1261,1261,1261,1261,0
|
|
20241126,164300,577891040,1261,1261,1261,1261,0
|
|
20241126,164200,577891040,1261,1261,1261,1261,0
|
|
20241126,164100,577891040,1261,1261,1261,1261,0
|
|
20241126,164000,577891040,1261,1261,1261,1261,0
|
|
20241126,163900,577891040,1261,1261,1261,1261,0
|
|
20241126,163800,577891040,1261,1261,1261,1261,0
|
|
20241126,163700,577891040,1261,1261,1261,1261,0
|
|
20241126,163600,577891040,1261,1261,1261,1261,0
|
|
20241126,163500,577891040,1261,1261,1261,1261,0
|
|
20241126,163400,577891040,1261,1261,1261,1261,0
|
|
20241126,163300,577891040,1261,1261,1261,1261,0
|
|
20241126,163200,577891040,1261,1261,1261,1261,0
|
|
20241126,163100,577891040,1261,1261,1261,1261,0
|
|
20241126,163000,577891040,1261,1261,1261,1261,0
|
|
20241126,162900,577891040,1261,1261,1261,1261,0
|
|
20241126,162800,577891040,1261,1261,1261,1261,0
|
|
20241126,162700,577891040,1261,1261,1261,1261,7204
|
|
20241126,162600,577891040,1261,1261,1261,1261,0
|
|
20241126,162500,577891040,1261,1261,1261,1261,0
|
|
20241126,162400,577891040,1261,1261,1261,1261,0
|
|
20241126,162300,577891040,1261,1261,1261,1261,0
|
|
20241126,162200,577891040,1261,1261,1261,1261,0
|
|
20241126,162100,577891040,1261,1261,1261,1261,0
|
|
20241126,162000,577891040,1261,1261,1261,1261,0
|
|
20241126,161900,577891040,1261,1261,1261,1261,0
|
|
20241126,161800,577891040,1261,1261,1261,1261,0
|
|
20241126,161700,577891040,1261,1261,1261,1261,0
|
|
20241126,161600,577891040,1261,1261,1261,1261,0
|
|
20241126,161500,577891040,1261,1261,1261,1261,0
|
|
20241126,161400,577891040,1261,1261,1261,1261,0
|
|
20241126,161300,577891040,1261,1261,1261,1261,0
|
|
20241126,161200,577891040,1261,1261,1261,1261,0
|
|
20241126,161100,577891040,1261,1261,1261,1261,0
|
|
20241126,161000,577891040,1261,1261,1261,1261,0
|
|
20241126,160900,577891040,1261,1261,1261,1261,0
|
|
20241126,160800,577891040,1261,1261,1261,1261,0
|
|
20241126,160700,577891040,1261,1261,1261,1261,0
|
|
20241126,160600,577891040,1261,1261,1261,1261,0
|
|
20241126,160500,577891040,1261,1261,1261,1261,0
|
|
20241126,160400,577891040,1261,1261,1261,1261,0
|
|
20241126,160300,577891040,1261,1261,1261,1261,0
|
|
20241126,160200,577891040,1261,1261,1261,1261,0
|
|
20241126,160100,577891040,1261,1261,1261,1261,0
|
|
20241126,160000,577891040,1261,1261,1261,1261,0
|
|
20241126,155900,577891040,1261,1261,1261,1261,0
|
|
20241126,155800,577891040,1261,1261,1261,1261,0
|
|
20241126,155700,577891040,1261,1261,1261,1261,7204
|
|
20241126,155600,577891040,1261,1261,1261,1261,0
|
|
20241126,155500,577891040,1261,1261,1261,1261,0
|
|
20241126,155400,577891040,1261,1261,1261,1261,0
|
|
20241126,155300,577891040,1261,1261,1261,1261,0
|
|
20241126,155200,577891040,1261,1261,1261,1261,0
|
|
20241126,155100,577891040,1261,1261,1261,1261,0
|
|
20241126,155000,577891040,1261,1261,1261,1261,0
|
|
20241126,154900,577891040,1261,1261,1261,1261,0
|
|
20241126,154800,577891040,1261,1261,1261,1261,0
|
|
20241126,154700,577891040,1261,1261,1261,1261,0
|
|
20241126,154600,577891040,1261,1261,1261,1261,0
|
|
20241126,154500,577891040,1261,1261,1261,1261,0
|
|
20241126,154400,577891040,1261,1261,1261,1261,0
|
|
20241126,154300,577891040,1261,1261,1261,1261,0
|
|
20241126,154200,577891040,1261,1261,1261,1261,0
|
|
20241126,154100,577891040,1261,1261,1261,1261,0
|
|
20241126,154000,577891040,1261,1261,1261,1261,0
|
|
20241126,153900,577891040,1261,1261,1261,1261,0
|
|
20241126,153800,577891040,1261,1261,1261,1261,0
|
|
20241126,153700,577891040,1261,1261,1261,1261,0
|
|
20241126,153600,577891040,1261,1261,1261,1261,0
|
|
20241126,153500,577891040,1261,1261,1261,1261,0
|
|
20241126,153400,577891040,1261,1261,1261,1261,0
|
|
20241126,153300,577891040,1261,1261,1261,1261,0
|
|
20241126,153200,577891040,1261,1261,1261,1261,0
|
|
20241126,153100,577891040,1261,1261,1261,1261,0
|
|
20241126,153000,577891040,1261,1261,1261,1261,7204
|
|
20241126,152900,568806796,1261,1261,1261,1261,0
|
|
20241126,152800,568806796,1261,1261,1261,1261,0
|
|
20241126,152700,568806796,1261,1261,1261,1261,0
|
|
20241126,152600,568806796,1261,1261,1261,1261,0
|
|
20241126,152500,568806796,1261,1261,1261,1261,0
|
|
20241126,152400,568806796,1261,1261,1261,1261,0
|
|
20241126,152300,568806796,1261,1261,1261,1261,0
|
|
20241126,152200,568806796,1261,1261,1261,1261,0
|
|
20241126,152100,568806796,1261,1261,1261,1261,0
|
|
20241126,152000,568806796,1261,1261,1261,1261,0
|
|
20241126,151900,568806796,1261,1260,1261,1260,11
|
|
20241126,151800,568792935,1260,1260,1261,1260,872
|
|
20241126,151700,567693380,1260,1260,1260,1258,414
|
|
20241126,151600,567171772,1260,1260,1260,1259,215
|
|
20241126,151500,566900952,1260,1260,1261,1259,494
|
|
20241126,151400,566278451,1260,1261,1261,1260,352
|
|
20241126,151300,565834688,1260,1258,1260,1258,3658
|
|
20241126,151200,561227554,1258,1257,1258,1257,235
|
|
20241126,151100,560932132,1257,1259,1259,1255,1767
|
|
20241126,151000,558713362,1258,1258,1258,1256,1548
|
|
20241126,150900,556768186,1257,1257,1257,1255,2675
|
|
20241126,150800,553407683,1256,1257,1257,1256,1432
|
|
20241126,150700,551608856,1257,1256,1257,1256,257
|
|
20241126,150600,551285812,1257,1256,1257,1256,196
|
|
20241126,150500,551039552,1255,1255,1255,1255,0
|
|
20241126,150400,551039552,1255,1254,1255,1254,483
|
|
20241126,150300,550433761,1254,1255,1256,1254,5968
|
|
20241126,150200,542942785,1255,1255,1255,1255,409
|
|
20241126,150100,542429490,1255,1255,1255,1255,1724
|
|
20241126,150000,540265870,1255,1255,1255,1255,1
|
|
20241126,145900,540264615,1254,1254,1254,1254,695
|
|
20241126,145800,539393085,1254,1254,1254,1254,141
|
|
20241126,145700,539216271,1254,1254,1254,1254,0
|
|
20241126,145600,539216271,1254,1255,1255,1254,2592
|
|
20241126,145500,535965901,1255,1255,1255,1255,60
|
|
20241126,145400,535890601,1254,1254,1254,1254,0
|
|
20241126,145300,535890601,1254,1254,1254,1254,0
|
|
20241126,145200,535890601,1254,1255,1255,1254,204
|
|
20241126,145100,535634774,1255,1254,1255,1254,8
|
|
20241126,145000,535624740,1255,1255,1255,1255,2
|
|
20241126,144900,535622230,1255,1255,1255,1255,384
|
|
20241126,144800,535140310,1255,1255,1255,1255,457
|
|
20241126,144700,534566775,1254,1254,1254,1254,1
|
|
20241126,144600,534565521,1254,1254,1254,1254,0
|
|
20241126,144500,534565521,1254,1256,1256,1254,1808
|
|
20241126,144400,532296116,1257,1257,1257,1257,6
|
|
20241126,144300,532288574,1256,1257,1257,1256,218
|
|
20241126,144200,532014648,1257,1257,1257,1257,100
|
|
20241126,144100,531888948,1257,1257,1257,1257,136
|
|
20241126,144000,531717996,1257,1257,1257,1257,0
|
|
20241126,143900,531717996,1257,1257,1257,1257,1187
|
|
20241126,143800,530225937,1257,1257,1257,1257,452
|
|
20241126,143700,529657773,1257,1257,1257,1257,100
|
|
20241126,143600,529532073,1256,1256,1256,1256,500
|
|
20241126,143500,528904073,1258,1258,1258,1258,1
|
|
20241126,143400,528902815,1257,1257,1257,1257,166
|
|
20241126,143300,528694153,1258,1258,1258,1258,2
|
|
20241126,143200,528691637,1258,1258,1258,1258,1
|
|
20241126,143100,528690379,1258,1258,1258,1258,3
|
|
20241126,143000,528686605,1256,1256,1256,1256,220
|
|
20241126,142900,528410285,1256,1256,1256,1256,261
|
|
20241126,142800,528082469,1256,1256,1256,1256,0
|
|
20241126,142700,528082469,1256,1256,1256,1256,0
|
|
20241126,142600,528082469,1256,1258,1258,1256,205
|
|
20241126,142500,527824959,1258,1259,1259,1258,21
|
|
20241126,142400,527798540,1258,1258,1258,1258,0
|
|
20241126,142300,527798540,1258,1258,1258,1258,3112
|
|
20241126,142200,523883644,1258,1258,1258,1258,348
|
|
20241126,142100,523445860,1256,1256,1256,1256,0
|
|
20241126,142000,523445860,1256,1258,1258,1256,604
|
|
20241126,141900,522687216,1258,1258,1258,1258,0
|
|
20241126,141800,522687216,1258,1258,1258,1258,0
|
|
20241126,141700,522687216,1258,1258,1258,1258,0
|
|
20241126,141600,522687216,1258,1258,1258,1258,0
|
|
20241126,141500,522687216,1258,1258,1258,1258,50
|
|
20241126,141400,522624316,1257,1257,1257,1257,0
|
|
20241126,141300,522624316,1257,1257,1257,1257,261
|
|
20241126,141200,522296239,1257,1257,1258,1257,884
|
|
20241126,141100,521185044,1257,1257,1257,1257,0
|
|
20241126,141000,521185044,1257,1257,1257,1257,0
|
|
20241126,140900,521185044,1257,1257,1257,1257,68
|
|
20241126,140800,521099568,1257,1257,1257,1257,0
|
|
20241126,140700,521099568,1257,1257,1257,1257,0
|
|
20241126,140600,521099568,1257,1257,1257,1257,0
|
|
20241126,140500,521099568,1257,1257,1257,1257,61
|
|
20241126,140400,521022891,1257,1257,1257,1257,400
|
|
20241126,140300,520520091,1257,1257,1257,1257,0
|
|
20241126,140200,520520091,1257,1257,1257,1257,261
|
|
20241126,140100,520192014,1257,1257,1257,1257,0
|
|
20241126,140000,520192014,1257,1257,1257,1257,3
|
|
20241126,135900,520188243,1254,1254,1254,1254,0
|
|
20241126,135800,520188243,1254,1258,1258,1254,5100
|
|
20241126,135700,513789631,1258,1258,1258,1258,1
|
|
20241126,135600,513788373,1257,1256,1257,1256,1931
|
|
20241126,135500,511361606,1257,1257,1257,1257,2709
|
|
20241126,135400,507956393,1255,1255,1255,1255,178
|
|
20241126,135300,507733003,1255,1255,1255,1255,61
|
|
20241126,135200,507656448,1256,1256,1256,1256,100
|
|
20241126,135100,507530848,1256,1256,1256,1256,0
|
|
20241126,135000,507530848,1256,1256,1256,1256,10
|
|
20241126,134900,507518288,1256,1256,1256,1256,0
|
|
20241126,134800,507518288,1256,1256,1256,1256,407
|
|
20241126,134700,507007096,1256,1256,1256,1255,143
|
|
20241126,134600,506827550,1256,1255,1256,1255,28
|
|
20241126,134500,506792390,1255,1255,1255,1255,3
|
|
20241126,134400,506788625,1255,1255,1255,1255,9
|
|
20241126,134300,506777330,1255,1255,1255,1255,14
|
|
20241126,134200,506759760,1255,1255,1255,1255,0
|
|
20241126,134100,506759760,1255,1255,1255,1255,1062
|
|
20241126,134000,505426950,1257,1257,1257,1257,0
|
|
20241126,133900,505426950,1257,1256,1257,1256,501
|
|
20241126,133800,504797202,1255,1257,1257,1255,23
|
|
20241126,133700,504768295,1257,1255,1257,1255,601
|
|
20241126,133600,504013840,1255,1255,1255,1255,0
|
|
20241126,133500,504013840,1255,1256,1256,1255,1872
|
|
20241126,133400,501663108,1256,1256,1256,1256,85
|
|
20241126,133300,501556348,1255,1256,1256,1255,3
|
|
20241126,133200,501552582,1256,1256,1256,1256,1
|
|
20241126,133100,501551326,1257,1257,1257,1257,0
|
|
20241126,133000,501551326,1257,1257,1257,1257,0
|
|
20241126,132900,501551326,1257,1256,1257,1256,3000
|
|
20241126,132800,497780452,1255,1256,1256,1255,50
|
|
20241126,132700,497717692,1256,1256,1256,1256,10
|
|
20241126,132600,497705132,1257,1257,1257,1257,2
|
|
20241126,132500,497702618,1257,1257,1257,1257,20
|
|
20241126,132400,497677478,1257,1257,1257,1257,0
|
|
20241126,132300,497677478,1257,1257,1257,1257,15
|
|
20241126,132200,497658623,1254,1255,1255,1254,2000
|
|
20241126,132100,495150291,1255,1255,1255,1255,0
|
|
20241126,132000,495150291,1255,1256,1256,1255,100
|
|
20241126,131900,495024725,1256,1256,1256,1256,1
|
|
20241126,131800,495023469,1256,1256,1256,1256,50
|
|
20241126,131700,494960669,1257,1255,1257,1255,22
|
|
20241126,131600,494933055,1255,1255,1255,1255,202
|
|
20241126,131500,494679545,1255,1255,1255,1255,0
|
|
20241126,131400,494679545,1255,1255,1255,1255,1909
|
|
20241126,131300,492283750,1255,1255,1255,1255,1888
|
|
20241126,131200,489914310,1254,1255,1255,1254,7559
|
|
20241126,131100,480430199,1255,1256,1256,1255,448
|
|
20241126,131000,479867670,1256,1256,1256,1256,0
|
|
20241126,130900,479867670,1256,1256,1256,1256,0
|
|
20241126,130800,479867670,1256,1256,1256,1256,6
|
|
20241126,130700,479860134,1256,1256,1256,1256,68
|
|
20241126,130600,479774726,1256,1256,1256,1256,66
|
|
20241126,130500,479691830,1256,1256,1256,1256,20
|
|
20241126,130400,479666710,1256,1256,1256,1256,1015
|
|
20241126,130300,478391870,1256,1257,1257,1256,1115
|
|
20241126,130200,476990942,1257,1257,1257,1257,0
|
|
20241126,130100,476990942,1257,1257,1257,1257,14
|
|
20241126,130000,476973344,1257,1257,1257,1257,0
|
|
20241126,125900,476973344,1257,1257,1257,1257,2
|
|
20241126,125800,476970830,1255,1255,1255,1255,112
|
|
20241126,125700,476830270,1255,1255,1255,1255,2812
|
|
20241126,125600,473301210,1255,1257,1257,1255,13008
|
|
20241126,125500,456970312,1257,1257,1257,1257,111
|
|
20241126,125400,456830785,1257,1257,1257,1257,146
|
|
20241126,125300,456647263,1257,1257,1257,1257,30
|
|
20241126,125200,456609553,1257,1258,1258,1257,5576
|
|
20241126,125100,449598521,1258,1258,1258,1258,88
|
|
20241126,125000,449487817,1258,1258,1258,1258,12
|
|
20241126,124900,449472721,1258,1259,1259,1258,10435
|
|
20241126,124800,436340750,1260,1260,1260,1260,222
|
|
20241126,124700,436061030,1260,1260,1260,1260,18
|
|
20241126,124600,436038350,1260,1260,1260,1260,0
|
|
20241126,124500,436038350,1260,1260,1260,1260,2000
|
|
20241126,124400,433518350,1259,1259,1259,1259,0
|
|
20241126,124300,433518350,1259,1260,1260,1259,904
|
|
20241126,124200,432380210,1260,1260,1260,1260,0
|
|
20241126,124100,432380210,1260,1259,1260,1259,25
|
|
20241126,124000,432348715,1259,1259,1259,1259,137
|
|
20241126,123900,432176232,1259,1259,1259,1259,13
|
|
20241126,123800,432159865,1259,1259,1260,1259,243
|
|
20241126,123700,431853912,1260,1260,1260,1260,0
|
|
20241126,123600,431853912,1260,1260,1260,1260,51
|
|
20241126,123500,431789652,1260,1260,1260,1260,36
|
|
20241126,123400,431744292,1259,1259,1259,1259,49
|
|
20241126,123300,431682601,1260,1260,1260,1260,372
|
|
20241126,123200,431213881,1260,1260,1260,1260,0
|
|
20241126,123100,431213881,1260,1260,1260,1260,0
|
|
20241126,123000,431213881,1260,1260,1260,1260,0
|
|
20241126,122900,431213881,1260,1260,1260,1260,1861
|
|
20241126,122800,428869021,1260,1260,1260,1260,10
|
|
20241126,122700,428856421,1260,1260,1260,1260,1
|
|
20241126,122600,428855161,1261,1261,1261,1261,0
|
|
20241126,122500,428855161,1261,1261,1261,1261,50
|
|
20241126,122400,428792111,1260,1260,1260,1260,0
|
|
20241126,122300,428792111,1260,1260,1261,1260,1997
|
|
20241126,122200,426275744,1260,1260,1260,1260,222
|
|
20241126,122100,425996024,1260,1260,1260,1260,656
|
|
20241126,122000,425169464,1260,1260,1260,1260,1451
|
|
20241126,121900,423341204,1264,1264,1264,1264,3
|
|
20241126,121800,423337412,1264,1264,1264,1264,4
|
|
20241126,121700,423332356,1260,1260,1260,1260,0
|
|
20241126,121600,423332356,1260,1264,1264,1260,553
|
|
20241126,121500,422635544,1260,1260,1260,1260,0
|
|
20241126,121400,422635544,1260,1260,1260,1260,99
|
|
20241126,121300,422510804,1259,1259,1259,1259,0
|
|
20241126,121200,422510804,1259,1259,1259,1259,0
|
|
20241126,121100,422510804,1259,1259,1259,1259,1
|
|
20241126,121000,422509545,1263,1262,1263,1262,3311
|
|
20241126,120900,418329131,1261,1260,1261,1259,3610
|
|
20241126,120800,413780381,1259,1260,1260,1259,737
|
|
20241126,120700,412852004,1261,1260,1261,1260,680
|
|
20241126,120600,411995104,1260,1261,1261,1260,1242
|
|
20241126,120500,410430164,1261,1262,1262,1261,355
|
|
20241126,120400,409982489,1262,1262,1262,1262,0
|
|
20241126,120300,409982489,1262,1262,1262,1262,1326
|
|
20241126,120200,408309077,1261,1261,1261,1261,100
|
|
20241126,120100,408182977,1261,1260,1261,1260,169
|
|
20241126,120000,407970019,1261,1261,1261,1261,183
|
|
20241126,115900,407739256,1261,1261,1261,1261,0
|
|
20241126,115800,407739256,1261,1261,1261,1261,1142
|
|
20241126,115700,406299194,1261,1261,1261,1261,0
|
|
20241126,115600,406299194,1261,1261,1261,1261,0
|
|
20241126,115500,406299194,1261,1261,1261,1261,658
|
|
20241126,115400,405469456,1261,1260,1261,1260,3653
|
|
20241126,115300,400864803,1260,1260,1260,1260,500
|
|
20241126,115200,400234803,1260,1260,1260,1260,200
|
|
20241126,115100,399982803,1260,1262,1262,1260,27
|
|
20241126,115000,399948731,1262,1262,1262,1262,0
|
|
20241126,114900,399948731,1262,1262,1262,1262,24
|
|
20241126,114800,399918443,1262,1260,1262,1260,34
|
|
20241126,114700,399875555,1262,1262,1262,1262,24
|
|
20241126,114600,399845267,1260,1262,1262,1260,233
|
|
20241126,114500,399551639,1263,1263,1263,1263,24
|
|
20241126,114400,399521327,1263,1263,1263,1263,27
|
|
20241126,114300,399487226,1263,1263,1263,1263,24
|
|
20241126,114200,399456914,1263,1263,1263,1263,1590
|
|
20241126,114100,397448744,1263,1263,1263,1263,24
|
|
20241126,114000,397418432,1263,1263,1263,1263,524
|
|
20241126,113900,396756620,1263,1263,1263,1263,124
|
|
20241126,113800,396600008,1263,1263,1263,1263,25
|
|
20241126,113700,396568433,1260,1260,1260,1260,56
|
|
20241126,113600,396497873,1258,1258,1260,1258,1204
|
|
20241126,113500,394983193,1258,1260,1260,1258,186
|
|
20241126,113400,394749157,1260,1258,1260,1258,4804
|
|
20241126,113300,388704425,1257,1258,1258,1257,512
|
|
20241126,113200,388060741,1258,1258,1258,1258,26
|
|
20241126,113100,388028033,1258,1258,1258,1258,568
|
|
20241126,113000,387313489,1258,1260,1260,1258,814
|
|
20241126,112900,386289429,1258,1260,1260,1258,2006
|
|
20241126,112800,383764709,1260,1260,1260,1260,1312
|
|
20241126,112700,382111589,1261,1261,1261,1261,2006
|
|
20241126,112600,379582023,1262,1263,1263,1262,131
|
|
20241126,112500,379416677,1263,1262,1263,1262,75
|
|
20241126,112400,379321956,1262,1263,1263,1262,55
|
|
20241126,112300,379252492,1263,1263,1263,1262,133
|
|
20241126,112200,379084516,1263,1263,1263,1263,247
|
|
20241126,112100,378772555,1263,1263,1263,1261,182
|
|
20241126,112000,378542691,1263,1263,1263,1263,387
|
|
20241126,111900,378053910,1263,1261,1263,1261,1024
|
|
20241126,111800,376760798,1261,1263,1263,1261,137
|
|
20241126,111700,376587992,1263,1263,1263,1263,25
|
|
20241126,111600,376556417,1263,1263,1263,1263,25
|
|
20241126,111500,376524842,1263,1263,1263,1263,126
|
|
20241126,111400,376365704,1263,1263,1263,1263,398
|
|
20241126,111300,375863030,1263,1263,1263,1263,24
|
|
20241126,111200,375832718,1261,1261,1261,1261,9419
|
|
20241126,111100,363955359,1261,1263,1263,1261,176
|
|
20241126,111000,363733089,1263,1263,1263,1263,104
|
|
20241126,110900,363601737,1263,1263,1263,1263,24
|
|
20241126,110800,363571425,1263,1263,1263,1263,24
|
|
20241126,110700,363541113,1262,1262,1262,1262,3975
|
|
20241126,110600,358524663,1262,1261,1262,1261,872
|
|
20241126,110500,357424204,1262,1261,1262,1261,453
|
|
20241126,110400,356852946,1261,1261,1261,1261,179
|
|
20241126,110300,356627227,1261,1261,1261,1261,87
|
|
20241126,110200,356517520,1261,1261,1261,1261,444
|
|
20241126,110100,355957636,1261,1261,1261,1261,67
|
|
20241126,110000,355873149,1261,1261,1261,1261,25
|
|
20241126,105900,355841624,1261,1261,1261,1261,24
|
|
20241126,105800,355811360,1260,1261,1261,1260,11
|
|
20241126,105700,355797497,1261,1261,1261,1261,24
|
|
20241126,105600,355767233,1261,1261,1261,1261,47
|
|
20241126,105500,355707966,1260,1260,1260,1260,1
|
|
20241126,105400,355706706,1260,1260,1260,1258,1112
|
|
20241126,105300,354305680,1260,1260,1260,1260,42
|
|
20241126,105200,354252760,1260,1261,1261,1260,44
|
|
20241126,105100,354197296,1261,1261,1261,1260,238
|
|
20241126,105000,353897188,1261,1260,1261,1260,2904
|
|
20241126,104900,350238145,1260,1261,1262,1260,7892
|
|
20241126,104800,340289541,1263,1263,1263,1263,24
|
|
20241126,104700,340259229,1263,1263,1263,1263,25
|
|
20241126,104600,340227654,1261,1263,1263,1261,40
|
|
20241126,104500,340177166,1263,1263,1263,1263,10
|
|
20241126,104400,340164536,1263,1263,1263,1263,24
|
|
20241126,104300,340134224,1263,1263,1263,1262,445
|
|
20241126,104200,339572580,1264,1264,1264,1262,1002
|
|
20241126,104100,338307997,1264,1264,1264,1262,720
|
|
20241126,104000,337399285,1263,1264,1264,1262,525
|
|
20241126,103900,336736686,1263,1263,1263,1263,555
|
|
20241126,103800,336035721,1263,1263,1264,1263,1024
|
|
20241126,103700,334741410,1264,1263,1264,1263,478
|
|
20241126,103600,334137672,1265,1262,1265,1262,25
|
|
20241126,103500,334106050,1265,1263,1265,1263,2123
|
|
20241126,103400,331424455,1265,1265,1265,1265,24
|
|
20241126,103300,331394095,1265,1265,1265,1265,0
|
|
20241126,103200,331394095,1265,1265,1265,1265,114
|
|
20241126,103100,331249885,1265,1265,1265,1265,190
|
|
20241126,103000,331009535,1263,1265,1265,1263,25
|
|
20241126,102900,330977912,1265,1265,1265,1265,25
|
|
20241126,102800,330946287,1265,1264,1265,1264,63
|
|
20241126,102700,330866627,1264,1263,1264,1263,340
|
|
20241126,102600,330437083,1263,1262,1263,1262,436
|
|
20241126,102500,329886515,1262,1262,1263,1262,194
|
|
20241126,102400,329641663,1262,1263,1264,1262,739
|
|
20241126,102300,328708413,1263,1263,1263,1263,24
|
|
20241126,102200,328678101,1263,1263,1263,1263,0
|
|
20241126,102100,328678101,1263,1262,1263,1262,30
|
|
20241126,102000,328640217,1263,1263,1263,1261,5557
|
|
20241126,101900,321632727,1264,1264,1264,1264,24
|
|
20241126,101800,321602391,1264,1264,1264,1264,414
|
|
20241126,101700,321079095,1263,1264,1264,1263,2607
|
|
20241126,101600,317785431,1261,1264,1264,1261,929
|
|
20241126,101500,316613548,1265,1262,1265,1262,1116
|
|
20241126,101400,315205084,1266,1262,1266,1262,424
|
|
20241126,101300,314669820,1262,1266,1266,1262,85
|
|
20241126,101200,314562334,1266,1267,1267,1266,55
|
|
20241126,101100,314492679,1267,1267,1267,1267,36
|
|
20241126,101000,314447067,1267,1267,1267,1267,450
|
|
20241126,100900,313876917,1267,1267,1267,1267,99
|
|
20241126,100800,313751484,1267,1265,1267,1265,155
|
|
20241126,100700,313555101,1267,1266,1267,1266,863
|
|
20241126,100600,312462469,1265,1265,1265,1265,6388
|
|
20241126,100500,304381649,1265,1264,1265,1261,398
|
|
20241126,100400,303878605,1265,1265,1265,1265,29
|
|
20241126,100300,303841920,1265,1265,1265,1265,228
|
|
20241126,100200,303553500,1265,1265,1265,1265,33
|
|
20241126,100100,303511755,1265,1265,1265,1260,1473
|
|
20241126,100000,301654550,1265,1265,1265,1265,45
|
|
20241126,095900,301597625,1260,1259,1260,1259,4988
|
|
20241126,095800,295313831,1259,1258,1259,1258,1001
|
|
20241126,095700,294054549,1259,1259,1259,1259,25
|
|
20241126,095600,294023074,1256,1256,1259,1256,101
|
|
20241126,095500,293896146,1256,1260,1260,1256,1659
|
|
20241126,095400,291812346,1256,1259,1259,1256,543
|
|
20241126,095300,291129913,1260,1260,1260,1260,101
|
|
20241126,095200,291002653,1260,1260,1260,1260,106
|
|
20241126,095100,290869093,1260,1260,1260,1260,77
|
|
20241126,095000,290772073,1260,1257,1260,1255,2638
|
|
20241126,094900,287458289,1260,1263,1263,1258,13111
|
|
20241126,094800,270942399,1263,1265,1265,1261,3529
|
|
20241126,094700,266488402,1262,1263,1263,1262,112
|
|
20241126,094600,266346966,1265,1263,1265,1262,1078
|
|
20241126,094500,264986107,1263,1262,1263,1262,454
|
|
20241126,094400,264413049,1263,1265,1265,1263,12352
|
|
20241126,094300,248812262,1266,1263,1266,1263,509
|
|
20241126,094200,248169368,1263,1266,1266,1263,3683
|
|
20241126,094100,243513876,1266,1266,1266,1264,24
|
|
20241126,094000,243483500,1266,1263,1267,1263,494
|
|
20241126,093900,242859516,1267,1267,1267,1266,11
|
|
20241126,093800,242845582,1267,1267,1268,1266,7042
|
|
20241126,093700,233928484,1268,1269,1270,1267,2125
|
|
20241126,093600,231233831,1269,1270,1270,1268,1161
|
|
20241126,093500,229760893,1270,1268,1270,1268,6292
|
|
20241126,093400,221776912,1268,1267,1270,1267,17686
|
|
20241126,093300,199339411,1266,1265,1267,1265,3897
|
|
20241126,093200,194407228,1265,1265,1265,1265,1764
|
|
20241126,093100,192175768,1265,1264,1265,1264,3949
|
|
20241126,093000,187180320,1264,1263,1264,1262,6517
|
|
20241126,092900,178947281,1261,1261,1261,1261,300
|
|
20241126,092800,178568981,1261,1262,1262,1261,2325
|
|
20241126,092700,175635515,1262,1262,1262,1262,1806
|
|
20241126,092600,173356343,1262,1261,1262,1261,263
|
|
20241126,092500,173024600,1261,1261,1261,1261,4700
|
|
20241126,092400,167097900,1260,1257,1260,1256,3062
|
|
20241126,092300,163243066,1256,1256,1256,1256,41
|
|
20241126,092200,163191570,1256,1256,1256,1256,145
|
|
20241126,092100,163009450,1256,1256,1256,1256,495
|
|
20241126,092000,162387730,1256,1259,1259,1256,1316
|
|
20241126,091900,160734524,1256,1256,1256,1256,29
|
|
20241126,091800,160698100,1260,1260,1260,1260,0
|
|
20241126,091700,160698100,1260,1255,1260,1255,810
|
|
20241126,091600,159681545,1260,1253,1260,1252,22
|
|
20241126,091500,159653991,1252,1262,1262,1252,5834
|
|
20241126,091400,152313391,1261,1261,1264,1261,522
|
|
20241126,091300,151654849,1261,1264,1264,1261,1544
|
|
20241126,091200,149706435,1265,1266,1266,1261,8479
|
|
20241126,091100,139005666,1262,1262,1267,1261,7134
|
|
20241126,091000,129991584,1261,1260,1261,1255,5433
|
|
20241126,090900,123148008,1256,1252,1256,1252,8381
|
|
20241126,090800,112637962,1252,1254,1254,1252,1785
|
|
20241126,090700,110401036,1254,1256,1256,1251,5901
|
|
20241126,090600,102998611,1252,1260,1260,1252,2252
|
|
20241126,090500,100176451,1260,1257,1260,1253,5492
|
|
20241126,090400,93286853,1257,1260,1261,1257,4975
|
|
20241126,090300,87023411,1261,1261,1261,1259,1927
|
|
20241126,090200,84594740,1259,1260,1260,1258,3579
|
|
20241126,090100,80087702,1260,1254,1261,1254,17961
|
|
20241126,090000,57500050,1255,1253,1255,1250,45963
|