628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192500,688577452,1282,1282,1282,1282,5731
|
|
20241115,192400,688577452,1282,1282,1282,1282,0
|
|
20241115,192300,688577452,1282,1282,1282,1282,0
|
|
20241115,192200,688577452,1282,1282,1282,1282,0
|
|
20241115,192100,688577452,1282,1282,1282,1282,0
|
|
20241115,192000,688577452,1282,1282,1282,1282,0
|
|
20241115,191900,688577452,1282,1282,1282,1282,0
|
|
20241115,191800,688577452,1282,1282,1282,1282,0
|
|
20241115,191700,688577452,1282,1282,1282,1282,0
|
|
20241115,191600,688577452,1282,1282,1282,1282,0
|
|
20241115,191500,688577452,1282,1282,1282,1282,0
|
|
20241115,191400,688577452,1282,1282,1282,1282,0
|
|
20241115,191300,688577452,1282,1282,1282,1282,0
|
|
20241115,191200,688577452,1282,1282,1282,1282,0
|
|
20241115,191100,688577452,1282,1282,1282,1282,0
|
|
20241115,191000,688577452,1282,1282,1282,1282,0
|
|
20241115,190900,688577452,1282,1282,1282,1282,0
|
|
20241115,190800,688577452,1282,1282,1282,1282,0
|
|
20241115,190700,688577452,1282,1282,1282,1282,0
|
|
20241115,190600,688577452,1282,1282,1282,1282,0
|
|
20241115,190500,688577452,1282,1282,1282,1282,0
|
|
20241115,190400,688577452,1282,1282,1282,1282,0
|
|
20241115,190300,688577452,1282,1282,1282,1282,0
|
|
20241115,190200,688577452,1282,1282,1282,1282,0
|
|
20241115,190100,688577452,1282,1282,1282,1282,0
|
|
20241115,190000,688577452,1282,1282,1282,1282,0
|
|
20241115,185900,688577452,1282,1282,1282,1282,0
|
|
20241115,185800,688577452,1282,1282,1282,1282,0
|
|
20241115,185700,688577452,1282,1282,1282,1282,0
|
|
20241115,185600,688577452,1282,1282,1282,1282,0
|
|
20241115,185500,688577452,1282,1282,1282,1282,5731
|
|
20241115,185400,688577452,1282,1282,1282,1282,0
|
|
20241115,185300,688577452,1282,1282,1282,1282,0
|
|
20241115,185200,688577452,1282,1282,1282,1282,0
|
|
20241115,185100,688577452,1282,1282,1282,1282,0
|
|
20241115,185000,688577452,1282,1282,1282,1282,0
|
|
20241115,184900,688577452,1282,1282,1282,1282,0
|
|
20241115,184800,688577452,1282,1282,1282,1282,0
|
|
20241115,184700,688577452,1282,1282,1282,1282,0
|
|
20241115,184600,688577452,1282,1282,1282,1282,0
|
|
20241115,184500,688577452,1282,1282,1282,1282,0
|
|
20241115,184400,688577452,1282,1282,1282,1282,0
|
|
20241115,184300,688577452,1282,1282,1282,1282,0
|
|
20241115,184200,688577452,1282,1282,1282,1282,0
|
|
20241115,184100,688577452,1282,1282,1282,1282,0
|
|
20241115,184000,688577452,1282,1282,1282,1282,0
|
|
20241115,183900,688577452,1282,1282,1282,1282,0
|
|
20241115,183800,688577452,1282,1282,1282,1282,0
|
|
20241115,183700,688577452,1282,1282,1282,1282,0
|
|
20241115,183600,688577452,1282,1282,1282,1282,0
|
|
20241115,183500,688577452,1282,1282,1282,1282,0
|
|
20241115,183400,688577452,1282,1282,1282,1282,0
|
|
20241115,183300,688577452,1282,1282,1282,1282,0
|
|
20241115,183200,688577452,1282,1282,1282,1282,0
|
|
20241115,183100,688577452,1282,1282,1282,1282,0
|
|
20241115,183000,688577452,1282,1282,1282,1282,0
|
|
20241115,182900,688577452,1282,1282,1282,1282,0
|
|
20241115,182800,688577452,1282,1282,1282,1282,0
|
|
20241115,182700,688577452,1282,1282,1282,1282,0
|
|
20241115,182600,688577452,1282,1282,1282,1282,0
|
|
20241115,182500,688577452,1282,1282,1282,1282,5731
|
|
20241115,182400,688577452,1282,1282,1282,1282,0
|
|
20241115,182300,688577452,1282,1282,1282,1282,0
|
|
20241115,182200,688577452,1282,1282,1282,1282,0
|
|
20241115,182100,688577452,1282,1282,1282,1282,0
|
|
20241115,182000,688577452,1282,1282,1282,1282,0
|
|
20241115,181900,688577452,1282,1282,1282,1282,0
|
|
20241115,181800,688577452,1282,1282,1282,1282,0
|
|
20241115,181700,688577452,1282,1282,1282,1282,0
|
|
20241115,181600,688577452,1282,1282,1282,1282,0
|
|
20241115,181500,688577452,1282,1282,1282,1282,0
|
|
20241115,181400,688577452,1282,1282,1282,1282,0
|
|
20241115,181300,688577452,1282,1282,1282,1282,0
|
|
20241115,181200,688577452,1282,1282,1282,1282,0
|
|
20241115,181100,688577452,1282,1282,1282,1282,0
|
|
20241115,181000,688577452,1282,1282,1282,1282,0
|
|
20241115,180900,688577452,1282,1282,1282,1282,0
|
|
20241115,180800,688577452,1282,1282,1282,1282,0
|
|
20241115,180700,688577452,1282,1282,1282,1282,0
|
|
20241115,180600,688577452,1282,1282,1282,1282,0
|
|
20241115,180500,688577452,1282,1282,1282,1282,0
|
|
20241115,180400,688577452,1282,1282,1282,1282,0
|
|
20241115,180300,688577452,1282,1282,1282,1282,0
|
|
20241115,180200,688577452,1282,1282,1282,1282,0
|
|
20241115,180100,688577452,1282,1282,1282,1282,0
|
|
20241115,180000,688577452,1282,1282,1282,1282,0
|
|
20241115,175900,688577452,1282,1282,1282,1282,0
|
|
20241115,175800,688577452,1282,1282,1282,1282,0
|
|
20241115,175700,688577452,1282,1282,1282,1282,0
|
|
20241115,175600,688577452,1282,1282,1282,1282,0
|
|
20241115,175500,688577452,1282,1282,1282,1282,5731
|
|
20241115,175400,688577452,1282,1282,1282,1282,0
|
|
20241115,175300,688577452,1282,1282,1282,1282,0
|
|
20241115,175200,688577452,1282,1282,1282,1282,0
|
|
20241115,175100,688577452,1282,1282,1282,1282,0
|
|
20241115,175000,688577452,1282,1282,1282,1282,0
|
|
20241115,174900,688577452,1282,1282,1282,1282,0
|
|
20241115,174800,688577452,1282,1282,1282,1282,0
|
|
20241115,174700,688577452,1282,1282,1282,1282,0
|
|
20241115,174600,688577452,1282,1282,1282,1282,0
|
|
20241115,174500,688577452,1282,1282,1282,1282,0
|
|
20241115,174400,688577452,1282,1282,1282,1282,0
|
|
20241115,174300,688577452,1282,1282,1282,1282,0
|
|
20241115,174200,688577452,1282,1282,1282,1282,0
|
|
20241115,174100,688577452,1282,1282,1282,1282,0
|
|
20241115,174000,688577452,1282,1282,1282,1282,0
|
|
20241115,173900,688577452,1282,1282,1282,1282,0
|
|
20241115,173800,688577452,1282,1282,1282,1282,0
|
|
20241115,173700,688577452,1282,1282,1282,1282,0
|
|
20241115,173600,688577452,1282,1282,1282,1282,0
|
|
20241115,173500,688577452,1282,1282,1282,1282,0
|
|
20241115,173400,688577452,1282,1282,1282,1282,0
|
|
20241115,173300,688577452,1282,1282,1282,1282,0
|
|
20241115,173200,688577452,1282,1282,1282,1282,0
|
|
20241115,173100,688577452,1282,1282,1282,1282,0
|
|
20241115,173000,688577452,1282,1282,1282,1282,0
|
|
20241115,172900,688577452,1282,1282,1282,1282,0
|
|
20241115,172800,688577452,1282,1282,1282,1282,0
|
|
20241115,172700,688577452,1282,1282,1282,1282,0
|
|
20241115,172600,688577452,1282,1282,1282,1282,0
|
|
20241115,172500,688577452,1282,1282,1282,1282,5731
|
|
20241115,172400,688577452,1282,1282,1282,1282,0
|
|
20241115,172300,688577452,1282,1282,1282,1282,0
|
|
20241115,172200,688577452,1282,1282,1282,1282,0
|
|
20241115,172100,688577452,1282,1282,1282,1282,0
|
|
20241115,172000,688577452,1282,1282,1282,1282,0
|
|
20241115,171900,688577452,1282,1282,1282,1282,0
|
|
20241115,171800,688577452,1282,1282,1282,1282,0
|
|
20241115,171700,688577452,1282,1282,1282,1282,0
|
|
20241115,171600,688577452,1282,1282,1282,1282,0
|
|
20241115,171500,688577452,1282,1282,1282,1282,0
|
|
20241115,171400,688577452,1282,1282,1282,1282,0
|
|
20241115,171300,688577452,1282,1282,1282,1282,0
|
|
20241115,171200,688577452,1282,1282,1282,1282,0
|
|
20241115,171100,688577452,1282,1282,1282,1282,0
|
|
20241115,171000,688577452,1282,1282,1282,1282,0
|
|
20241115,170900,688577452,1282,1282,1282,1282,0
|
|
20241115,170800,688577452,1282,1282,1282,1282,0
|
|
20241115,170700,688577452,1282,1282,1282,1282,0
|
|
20241115,170600,688577452,1282,1282,1282,1282,0
|
|
20241115,170500,688577452,1282,1282,1282,1282,0
|
|
20241115,170400,688577452,1282,1282,1282,1282,0
|
|
20241115,170300,688577452,1282,1282,1282,1282,0
|
|
20241115,170200,688577452,1282,1282,1282,1282,0
|
|
20241115,170100,688577452,1282,1282,1282,1282,0
|
|
20241115,170000,688577452,1282,1282,1282,1282,0
|
|
20241115,165900,688577452,1282,1282,1282,1282,0
|
|
20241115,165800,688577452,1282,1282,1282,1282,0
|
|
20241115,165700,688577452,1282,1282,1282,1282,0
|
|
20241115,165600,688577452,1282,1282,1282,1282,0
|
|
20241115,165500,688577452,1282,1282,1282,1282,5731
|
|
20241115,165400,688577452,1282,1282,1282,1282,0
|
|
20241115,165300,688577452,1282,1282,1282,1282,0
|
|
20241115,165200,688577452,1282,1282,1282,1282,0
|
|
20241115,165100,688577452,1282,1282,1282,1282,0
|
|
20241115,165000,688577452,1282,1282,1282,1282,0
|
|
20241115,164900,688577452,1282,1282,1282,1282,0
|
|
20241115,164800,688577452,1282,1282,1282,1282,0
|
|
20241115,164700,688577452,1282,1282,1282,1282,0
|
|
20241115,164600,688577452,1282,1282,1282,1282,0
|
|
20241115,164500,688577452,1282,1282,1282,1282,0
|
|
20241115,164400,688577452,1282,1282,1282,1282,0
|
|
20241115,164300,688577452,1282,1282,1282,1282,0
|
|
20241115,164200,688577452,1282,1282,1282,1282,0
|
|
20241115,164100,688577452,1282,1282,1282,1282,0
|
|
20241115,164000,688577452,1282,1282,1282,1282,0
|
|
20241115,163900,688577452,1282,1282,1282,1282,0
|
|
20241115,163800,688577452,1282,1282,1282,1282,0
|
|
20241115,163700,688577452,1282,1282,1282,1282,0
|
|
20241115,163600,688577452,1282,1282,1282,1282,0
|
|
20241115,163500,688577452,1282,1282,1282,1282,0
|
|
20241115,163400,688577452,1282,1282,1282,1282,0
|
|
20241115,163300,688577452,1282,1282,1282,1282,0
|
|
20241115,163200,688577452,1282,1282,1282,1282,0
|
|
20241115,163100,688577452,1282,1282,1282,1282,0
|
|
20241115,163000,688577452,1282,1282,1282,1282,0
|
|
20241115,162900,688577452,1282,1282,1282,1282,0
|
|
20241115,162800,688577452,1282,1282,1282,1282,0
|
|
20241115,162700,688577452,1282,1282,1282,1282,0
|
|
20241115,162600,688577452,1282,1282,1282,1282,0
|
|
20241115,162500,688577452,1282,1282,1282,1282,5731
|
|
20241115,162400,688577452,1282,1282,1282,1282,0
|
|
20241115,162300,688577452,1282,1282,1282,1282,0
|
|
20241115,162200,688577452,1282,1282,1282,1282,0
|
|
20241115,162100,688577452,1282,1282,1282,1282,0
|
|
20241115,162000,688577452,1282,1282,1282,1282,0
|
|
20241115,161900,688577452,1282,1282,1282,1282,0
|
|
20241115,161800,688577452,1282,1282,1282,1282,0
|
|
20241115,161700,688577452,1282,1282,1282,1282,0
|
|
20241115,161600,688577452,1282,1282,1282,1282,0
|
|
20241115,161500,688577452,1282,1282,1282,1282,0
|
|
20241115,161400,688577452,1282,1282,1282,1282,0
|
|
20241115,161300,688577452,1282,1282,1282,1282,0
|
|
20241115,161200,688577452,1282,1282,1282,1282,0
|
|
20241115,161100,688577452,1282,1282,1282,1282,0
|
|
20241115,161000,688577452,1282,1282,1282,1282,0
|
|
20241115,160900,688577452,1282,1282,1282,1282,0
|
|
20241115,160800,688577452,1282,1282,1282,1282,0
|
|
20241115,160700,688577452,1282,1282,1282,1282,0
|
|
20241115,160600,688577452,1282,1282,1282,1282,0
|
|
20241115,160500,688577452,1282,1282,1282,1282,0
|
|
20241115,160400,688577452,1282,1282,1282,1282,0
|
|
20241115,160300,688577452,1282,1282,1282,1282,0
|
|
20241115,160200,688577452,1282,1282,1282,1282,0
|
|
20241115,160100,688577452,1282,1282,1282,1282,0
|
|
20241115,160000,688577452,1282,1282,1282,1282,0
|
|
20241115,155900,688577452,1282,1282,1282,1282,0
|
|
20241115,155800,688577452,1282,1282,1282,1282,0
|
|
20241115,155700,688577452,1282,1282,1282,1282,0
|
|
20241115,155600,688577452,1282,1282,1282,1282,0
|
|
20241115,155500,688577452,1282,1282,1282,1282,5731
|
|
20241115,155400,688577452,1282,1282,1282,1282,0
|
|
20241115,155300,688577452,1282,1282,1282,1282,0
|
|
20241115,155200,688577452,1282,1282,1282,1282,0
|
|
20241115,155100,688577452,1282,1282,1282,1282,0
|
|
20241115,155000,688577452,1282,1282,1282,1282,0
|
|
20241115,154900,688577452,1282,1282,1282,1282,0
|
|
20241115,154800,688577452,1282,1282,1282,1282,0
|
|
20241115,154700,688577452,1282,1282,1282,1282,0
|
|
20241115,154600,688577452,1282,1282,1282,1282,0
|
|
20241115,154500,688577452,1282,1282,1282,1282,0
|
|
20241115,154400,688577452,1282,1282,1282,1282,0
|
|
20241115,154300,688577452,1282,1282,1282,1282,0
|
|
20241115,154200,688577452,1282,1282,1282,1282,0
|
|
20241115,154100,688577452,1282,1282,1282,1282,0
|
|
20241115,154000,688577452,1282,1282,1282,1282,0
|
|
20241115,153900,688577452,1282,1282,1282,1282,0
|
|
20241115,153800,688577452,1282,1282,1282,1282,0
|
|
20241115,153700,688577452,1282,1282,1282,1282,0
|
|
20241115,153600,688577452,1282,1282,1282,1282,0
|
|
20241115,153500,688577452,1282,1282,1282,1282,0
|
|
20241115,153400,688577452,1282,1282,1282,1282,0
|
|
20241115,153300,688577452,1282,1282,1282,1282,0
|
|
20241115,153200,688577452,1282,1282,1282,1282,0
|
|
20241115,153100,688577452,1282,1282,1282,1282,0
|
|
20241115,153000,688577452,1282,1282,1282,1282,5731
|
|
20241115,152900,681230310,1280,1280,1280,1280,0
|
|
20241115,152800,681230310,1280,1280,1280,1280,0
|
|
20241115,152700,681230310,1280,1280,1280,1280,0
|
|
20241115,152600,681230310,1280,1280,1280,1280,0
|
|
20241115,152500,681230310,1280,1280,1280,1280,0
|
|
20241115,152400,681230310,1280,1280,1280,1280,0
|
|
20241115,152300,681230310,1280,1280,1280,1280,0
|
|
20241115,152200,681230310,1280,1280,1280,1280,0
|
|
20241115,152100,681230310,1280,1280,1280,1280,0
|
|
20241115,152000,681230310,1280,1280,1280,1280,0
|
|
20241115,151900,681230310,1280,1284,1285,1280,1081
|
|
20241115,151800,679842027,1280,1280,1280,1280,0
|
|
20241115,151700,679842027,1280,1280,1280,1280,1002
|
|
20241115,151600,678559467,1284,1284,1284,1284,1
|
|
20241115,151500,678558183,1280,1282,1282,1280,6668
|
|
20241115,151400,670020197,1285,1282,1285,1282,2639
|
|
20241115,151300,666633881,1282,1282,1282,1282,1
|
|
20241115,151200,666632599,1284,1284,1284,1284,0
|
|
20241115,151100,666632599,1284,1284,1284,1284,0
|
|
20241115,151000,666632599,1284,1284,1284,1284,6
|
|
20241115,150900,666624895,1284,1284,1284,1284,19
|
|
20241115,150800,666600499,1282,1282,1282,1282,675
|
|
20241115,150700,665735149,1282,1282,1282,1282,1735
|
|
20241115,150600,663510879,1281,1281,1281,1281,0
|
|
20241115,150500,663510879,1281,1281,1286,1281,2048
|
|
20241115,150400,660884083,1281,1281,1281,1281,1067
|
|
20241115,150300,659517256,1282,1282,1282,1282,621
|
|
20241115,150200,658721134,1282,1282,1282,1282,24
|
|
20241115,150100,658690366,1282,1282,1282,1282,0
|
|
20241115,150000,658690366,1282,1283,1283,1282,2802
|
|
20241115,145900,655096682,1283,1283,1283,1283,480
|
|
20241115,145800,654480842,1283,1283,1283,1283,0
|
|
20241115,145700,654480842,1283,1283,1283,1283,51
|
|
20241115,145600,654415409,1283,1283,1283,1283,100
|
|
20241115,145500,654287109,1283,1283,1283,1283,1390
|
|
20241115,145400,652503739,1285,1285,1285,1285,12
|
|
20241115,145300,652488319,1286,1286,1286,1286,0
|
|
20241115,145200,652488319,1286,1284,1286,1284,215
|
|
20241115,145100,652212229,1284,1284,1284,1284,2796
|
|
20241115,145000,648622165,1284,1284,1284,1284,0
|
|
20241115,144900,648622165,1284,1284,1284,1284,0
|
|
20241115,144800,648622165,1284,1284,1284,1284,0
|
|
20241115,144700,648622165,1284,1284,1284,1284,461
|
|
20241115,144600,648030241,1281,1283,1283,1281,2900
|
|
20241115,144500,644311733,1283,1283,1283,1283,9
|
|
20241115,144400,644300186,1284,1284,1284,1284,1000
|
|
20241115,144300,643016186,1288,1288,1288,1288,0
|
|
20241115,144200,643016186,1288,1288,1288,1288,1000
|
|
20241115,144100,641728186,1288,1288,1288,1288,2
|
|
20241115,144000,641725610,1288,1288,1288,1288,678
|
|
20241115,143900,640852346,1288,1288,1288,1288,0
|
|
20241115,143800,640852346,1288,1288,1288,1288,1
|
|
20241115,143700,640851058,1287,1287,1287,1287,1000
|
|
20241115,143600,639564058,1282,1282,1282,1280,1251
|
|
20241115,143500,637960378,1282,1282,1282,1282,0
|
|
20241115,143400,637960378,1282,1282,1282,1282,0
|
|
20241115,143300,637960378,1282,1282,1282,1282,0
|
|
20241115,143200,637960378,1282,1286,1286,1282,2
|
|
20241115,143100,637957810,1286,1286,1286,1286,0
|
|
20241115,143000,637957810,1286,1286,1286,1286,0
|
|
20241115,142900,637957810,1286,1286,1286,1286,0
|
|
20241115,142800,637957810,1286,1286,1286,1286,0
|
|
20241115,142700,637957810,1286,1286,1286,1286,0
|
|
20241115,142600,637957810,1286,1286,1286,1286,1021
|
|
20241115,142500,636644804,1286,1286,1286,1286,0
|
|
20241115,142400,636644804,1286,1286,1286,1286,1
|
|
20241115,142300,636643518,1280,1283,1283,1280,3967
|
|
20241115,142200,631558902,1287,1283,1287,1283,98
|
|
20241115,142100,631433156,1287,1287,1287,1287,0
|
|
20241115,142000,631433156,1287,1287,1287,1287,778
|
|
20241115,141900,630431870,1287,1287,1287,1287,1
|
|
20241115,141800,630430583,1282,1282,1282,1282,0
|
|
20241115,141700,630430583,1282,1284,1284,1282,500
|
|
20241115,141600,629788803,1287,1287,1287,1287,884
|
|
20241115,141500,628651095,1287,1287,1287,1287,0
|
|
20241115,141400,628651095,1287,1287,1287,1287,0
|
|
20241115,141300,628651095,1287,1287,1287,1287,0
|
|
20241115,141200,628651095,1287,1287,1287,1287,401
|
|
20241115,141100,628135008,1288,1284,1288,1284,5141
|
|
20241115,141000,621522004,1284,1284,1284,1284,2
|
|
20241115,140900,621519436,1284,1285,1285,1284,236
|
|
20241115,140800,621216411,1282,1285,1285,1282,411
|
|
20241115,140700,620688309,1285,1285,1285,1285,0
|
|
20241115,140600,620688309,1285,1284,1285,1284,2031
|
|
20241115,140500,618078956,1284,1284,1284,1284,0
|
|
20241115,140400,618078956,1284,1284,1284,1284,20
|
|
20241115,140300,618053276,1284,1284,1284,1284,65
|
|
20241115,140200,617969816,1284,1284,1284,1284,8
|
|
20241115,140100,617959544,1284,1284,1284,1284,2
|
|
20241115,140000,617956976,1284,1284,1284,1284,1
|
|
20241115,135900,617955692,1284,1284,1284,1284,1
|
|
20241115,135800,617954408,1279,1279,1279,1279,0
|
|
20241115,135700,617954408,1279,1279,1279,1279,0
|
|
20241115,135600,617954408,1279,1279,1279,1279,52
|
|
20241115,135500,617887900,1279,1279,1279,1279,590
|
|
20241115,135400,617133290,1279,1279,1279,1279,0
|
|
20241115,135300,617133290,1279,1279,1279,1279,81
|
|
20241115,135200,617029691,1271,1272,1279,1271,5837
|
|
20241115,135100,609604981,1269,1269,1269,1269,0
|
|
20241115,135000,609604981,1269,1269,1269,1269,0
|
|
20241115,134900,609604981,1269,1271,1272,1269,37
|
|
20241115,134800,609557952,1272,1272,1272,1272,0
|
|
20241115,134700,609557952,1272,1272,1272,1269,2166
|
|
20241115,134600,606802949,1272,1273,1274,1270,7302
|
|
20241115,134500,597515205,1271,1271,1271,1271,0
|
|
20241115,134400,597515205,1271,1271,1271,1271,32
|
|
20241115,134300,597474533,1279,1279,1279,1279,0
|
|
20241115,134200,597474533,1279,1279,1279,1279,0
|
|
20241115,134100,597474533,1279,1279,1279,1279,0
|
|
20241115,134000,597474533,1279,1279,1279,1279,0
|
|
20241115,133900,597474533,1279,1279,1279,1279,0
|
|
20241115,133800,597474533,1279,1279,1279,1279,0
|
|
20241115,133700,597474533,1279,1279,1279,1279,0
|
|
20241115,133600,597474533,1279,1276,1279,1275,7002
|
|
20241115,133500,588546907,1285,1275,1285,1275,935
|
|
20241115,133400,587354762,1275,1275,1275,1275,0
|
|
20241115,133300,587354762,1275,1274,1275,1274,2000
|
|
20241115,133200,584806143,1274,1273,1274,1273,1654
|
|
20241115,133100,582699497,1273,1273,1273,1273,514
|
|
20241115,133000,582045175,1270,1270,1270,1270,233
|
|
20241115,132900,581749265,1270,1268,1270,1268,3897
|
|
20241115,132800,576804636,1263,1263,1263,1263,10000
|
|
20241115,132700,564174636,1261,1266,1266,1261,6740
|
|
20241115,132600,555668428,1264,1267,1267,1264,1000
|
|
20241115,132500,554401569,1266,1280,1288,1264,26459
|
|
20241115,132400,520852752,1280,1285,1285,1280,10808
|
|
20241115,132300,506982430,1285,1289,1289,1285,4455
|
|
20241115,132200,501253723,1289,1290,1290,1289,1648
|
|
20241115,132100,499129311,1290,1290,1290,1290,0
|
|
20241115,132000,499129311,1290,1294,1294,1290,3336
|
|
20241115,131900,494824631,1294,1290,1294,1290,11
|
|
20241115,131800,494810401,1296,1296,1296,1296,38
|
|
20241115,131700,494761153,1290,1290,1290,1290,327
|
|
20241115,131600,494339323,1297,1293,1297,1291,2960
|
|
20241115,131500,490515047,1297,1297,1297,1297,0
|
|
20241115,131400,490515047,1297,1297,1297,1297,0
|
|
20241115,131300,490515047,1297,1297,1297,1297,0
|
|
20241115,131200,490515047,1297,1297,1297,1297,0
|
|
20241115,131100,490515047,1297,1297,1297,1297,0
|
|
20241115,131000,490515047,1297,1297,1297,1297,20
|
|
20241115,130900,490489107,1298,1298,1298,1298,77
|
|
20241115,130800,490389161,1292,1292,1292,1292,10
|
|
20241115,130700,490376241,1297,1296,1297,1296,30
|
|
20241115,130600,490337343,1298,1298,1298,1298,0
|
|
20241115,130500,490337343,1298,1297,1298,1297,1023
|
|
20241115,130400,489009696,1298,1298,1298,1298,0
|
|
20241115,130300,489009696,1298,1294,1298,1291,1576
|
|
20241115,130200,486972574,1298,1298,1298,1298,0
|
|
20241115,130100,486972574,1298,1298,1298,1298,0
|
|
20241115,130000,486972574,1298,1298,1298,1298,0
|
|
20241115,125900,486972574,1298,1298,1298,1298,1
|
|
20241115,125800,486971276,1296,1296,1296,1296,1780
|
|
20241115,125700,484664396,1296,1296,1296,1296,0
|
|
20241115,125600,484664396,1296,1294,1296,1294,101
|
|
20241115,125500,484533700,1296,1296,1296,1296,77
|
|
20241115,125400,484433908,1296,1295,1296,1295,1000
|
|
20241115,125300,483138673,1294,1294,1294,1291,1148
|
|
20241115,125200,481655740,1295,1295,1295,1295,3735
|
|
20241115,125100,476818915,1295,1293,1295,1293,1563
|
|
20241115,125000,474794956,1295,1301,1301,1294,16039
|
|
20241115,124900,454024521,1301,1300,1301,1294,192
|
|
20241115,124800,453774936,1294,1294,1300,1294,417
|
|
20241115,124700,453235332,1301,1301,1301,1301,0
|
|
20241115,124600,453235332,1301,1296,1301,1296,8388
|
|
20241115,124500,442336800,1297,1297,1297,1297,50
|
|
20241115,124400,442271950,1298,1298,1298,1298,0
|
|
20241115,124300,442271950,1298,1298,1298,1298,0
|
|
20241115,124200,442271950,1298,1298,1298,1298,0
|
|
20241115,124100,442271950,1298,1292,1298,1292,10101
|
|
20241115,124000,429221452,1293,1293,1293,1293,5600
|
|
20241115,123900,421980652,1298,1298,1298,1298,100
|
|
20241115,123800,421850852,1298,1296,1299,1296,8338
|
|
20241115,123700,411029660,1296,1296,1296,1296,0
|
|
20241115,123600,411029660,1296,1292,1296,1291,10337
|
|
20241115,123500,397667428,1291,1290,1291,1290,1017
|
|
20241115,123400,396354580,1290,1289,1290,1289,303
|
|
20241115,123300,395964012,1291,1291,1291,1291,209
|
|
20241115,123200,395694193,1291,1291,1291,1291,0
|
|
20241115,123100,395694193,1291,1291,1291,1291,1
|
|
20241115,123000,395692902,1285,1292,1292,1285,129
|
|
20241115,122900,395526437,1292,1292,1292,1292,7
|
|
20241115,122800,395517393,1287,1288,1292,1287,7819
|
|
20241115,122700,385439217,1287,1282,1287,1281,2100
|
|
20241115,122600,382747996,1287,1287,1287,1287,900
|
|
20241115,122500,381589696,1287,1284,1287,1281,3615
|
|
20241115,122400,376944350,1284,1280,1284,1280,3660
|
|
20241115,122300,372256459,1279,1279,1279,1279,462
|
|
20241115,122200,371665561,1279,1279,1279,1279,3190
|
|
20241115,122100,367585551,1281,1281,1281,1281,0
|
|
20241115,122000,367585551,1281,1281,1281,1281,4
|
|
20241115,121900,367580427,1280,1279,1280,1279,2301
|
|
20241115,121800,364636447,1275,1275,1275,1275,0
|
|
20241115,121700,364636447,1275,1275,1275,1275,0
|
|
20241115,121600,364636447,1275,1275,1275,1275,0
|
|
20241115,121500,364636447,1275,1275,1278,1275,7982
|
|
20241115,121400,354456757,1274,1274,1274,1274,300
|
|
20241115,121300,354074557,1273,1271,1273,1271,4274
|
|
20241115,121200,348637125,1271,1271,1271,1271,95
|
|
20241115,121100,348516380,1271,1271,1271,1271,0
|
|
20241115,121000,348516380,1271,1271,1271,1271,0
|
|
20241115,120900,348516380,1271,1271,1271,1271,0
|
|
20241115,120800,348516380,1271,1271,1271,1271,100
|
|
20241115,120700,348389280,1271,1271,1271,1271,0
|
|
20241115,120600,348389280,1271,1271,1271,1271,0
|
|
20241115,120500,348389280,1271,1271,1271,1271,0
|
|
20241115,120400,348389280,1271,1266,1271,1266,130
|
|
20241115,120300,348224695,1266,1266,1266,1266,56
|
|
20241115,120200,348153799,1266,1266,1266,1266,56
|
|
20241115,120100,348082903,1266,1266,1266,1266,76
|
|
20241115,120000,347986687,1266,1266,1266,1266,6021
|
|
20241115,115900,340364101,1264,1266,1266,1264,1751
|
|
20241115,115800,338147513,1269,1269,1269,1269,0
|
|
20241115,115700,338147513,1269,1269,1269,1269,0
|
|
20241115,115600,338147513,1269,1269,1269,1269,157
|
|
20241115,115500,337948280,1269,1268,1269,1268,78
|
|
20241115,115400,337849308,1266,1266,1266,1266,0
|
|
20241115,115300,337849308,1266,1266,1266,1266,0
|
|
20241115,115200,337849308,1266,1266,1266,1266,0
|
|
20241115,115100,337849308,1266,1266,1266,1266,0
|
|
20241115,115000,337849308,1266,1269,1269,1266,1038
|
|
20241115,114900,336534589,1270,1270,1270,1270,240
|
|
20241115,114800,336229789,1271,1271,1271,1271,4
|
|
20241115,114700,336224705,1272,1270,1272,1270,154
|
|
20241115,114600,336029123,1271,1271,1271,1271,0
|
|
20241115,114500,336029123,1271,1271,1271,1271,2
|
|
20241115,114400,336026581,1272,1272,1272,1272,280
|
|
20241115,114300,335670421,1272,1272,1272,1272,0
|
|
20241115,114200,335670421,1272,1272,1272,1272,0
|
|
20241115,114100,335670421,1272,1272,1272,1272,0
|
|
20241115,114000,335670421,1272,1272,1272,1272,100
|
|
20241115,113900,335543221,1272,1272,1272,1272,0
|
|
20241115,113800,335543221,1272,1271,1272,1271,4938
|
|
20241115,113700,329265811,1271,1271,1271,1271,0
|
|
20241115,113600,329265811,1271,1271,1271,1271,1
|
|
20241115,113500,329264540,1271,1271,1271,1271,0
|
|
20241115,113400,329264540,1271,1271,1271,1271,0
|
|
20241115,113300,329264540,1271,1267,1271,1267,1001
|
|
20241115,113200,327996269,1267,1267,1267,1267,52
|
|
20241115,113100,327930385,1267,1267,1267,1267,393
|
|
20241115,113000,327432454,1271,1271,1271,1271,0
|
|
20241115,112900,327432454,1271,1271,1271,1271,0
|
|
20241115,112800,327432454,1271,1271,1271,1271,0
|
|
20241115,112700,327432454,1271,1271,1271,1271,0
|
|
20241115,112600,327432454,1271,1271,1271,1271,7
|
|
20241115,112500,327423557,1271,1271,1271,1271,0
|
|
20241115,112400,327423557,1271,1266,1271,1266,43
|
|
20241115,112300,327368929,1266,1266,1266,1266,50
|
|
20241115,112200,327305629,1266,1266,1266,1266,1057
|
|
20241115,112100,325967467,1266,1265,1266,1265,164
|
|
20241115,112000,325759892,1267,1267,1267,1267,0
|
|
20241115,111900,325759892,1267,1267,1267,1267,0
|
|
20241115,111800,325759892,1267,1267,1267,1267,20
|
|
20241115,111700,325734552,1267,1267,1267,1267,0
|
|
20241115,111600,325734552,1267,1267,1267,1267,0
|
|
20241115,111500,325734552,1267,1267,1267,1267,0
|
|
20241115,111400,325734552,1267,1267,1267,1267,0
|
|
20241115,111300,325734552,1267,1267,1267,1267,0
|
|
20241115,111200,325734552,1267,1260,1269,1260,8
|
|
20241115,111100,325724421,1267,1267,1267,1267,0
|
|
20241115,111000,325724421,1267,1267,1267,1267,0
|
|
20241115,110900,325724421,1267,1266,1267,1266,1445
|
|
20241115,110800,323893622,1259,1259,1259,1259,50
|
|
20241115,110700,323830672,1259,1263,1263,1258,14450
|
|
20241115,110600,305630629,1263,1270,1270,1263,10324
|
|
20241115,110500,292574283,1270,1270,1270,1270,0
|
|
20241115,110400,292574283,1270,1270,1270,1270,0
|
|
20241115,110300,292574283,1270,1270,1270,1270,1
|
|
20241115,110200,292573013,1270,1269,1270,1269,486
|
|
20241115,110100,291956085,1277,1275,1278,1275,2179
|
|
20241115,110000,289174493,1274,1272,1274,1272,3660
|
|
20241115,105900,284516073,1272,1270,1272,1270,4709
|
|
20241115,105800,278531463,1270,1270,1270,1270,1
|
|
20241115,105700,278530193,1263,1263,1263,1263,35
|
|
20241115,105600,278485988,1263,1264,1264,1263,500
|
|
20241115,105500,277854107,1264,1264,1264,1264,300
|
|
20241115,105400,277474907,1264,1267,1270,1264,9294
|
|
20241115,105300,265713105,1267,1267,1267,1267,10
|
|
20241115,105200,265700435,1260,1260,1260,1260,0
|
|
20241115,105100,265700435,1260,1260,1260,1260,0
|
|
20241115,105000,265700435,1260,1260,1260,1260,0
|
|
20241115,104900,265700435,1260,1264,1265,1260,1759
|
|
20241115,104800,263477082,1261,1261,1261,1261,0
|
|
20241115,104700,263477082,1261,1261,1261,1261,305
|
|
20241115,104600,263092477,1265,1265,1265,1265,0
|
|
20241115,104500,263092477,1265,1265,1265,1265,0
|
|
20241115,104400,263092477,1265,1265,1265,1265,0
|
|
20241115,104300,263092477,1265,1265,1265,1265,100
|
|
20241115,104200,262965977,1265,1265,1265,1265,1
|
|
20241115,104100,262964712,1260,1260,1260,1259,1710
|
|
20241115,104000,260811809,1260,1265,1265,1260,3
|
|
20241115,103900,260808019,1265,1265,1265,1265,2
|
|
20241115,103800,260805489,1264,1254,1264,1254,2565
|
|
20241115,103700,257566923,1253,1260,1260,1253,607
|
|
20241115,103600,256805855,1260,1261,1262,1254,778
|
|
20241115,103500,255830010,1253,1253,1253,1253,0
|
|
20241115,103400,255830010,1253,1253,1253,1253,1
|
|
20241115,103300,255828757,1260,1256,1260,1256,7583
|
|
20241115,103200,246292051,1256,1256,1256,1256,0
|
|
20241115,103100,246292051,1256,1256,1256,1256,0
|
|
20241115,103000,246292051,1256,1256,1256,1256,898
|
|
20241115,102900,245164163,1256,1256,1256,1256,1
|
|
20241115,102800,245162907,1256,1256,1256,1256,1
|
|
20241115,102700,245161651,1248,1248,1248,1248,2
|
|
20241115,102600,245159155,1254,1254,1254,1254,2499
|
|
20241115,102500,242025409,1254,1254,1254,1254,1
|
|
20241115,102400,242024155,1254,1245,1254,1245,100
|
|
20241115,102300,241899565,1253,1253,1253,1253,990
|
|
20241115,102200,240659095,1253,1253,1253,1253,20
|
|
20241115,102100,240634035,1254,1254,1254,1254,0
|
|
20241115,102000,240634035,1254,1254,1254,1254,570
|
|
20241115,101900,239919255,1244,1245,1255,1244,2080
|
|
20241115,101800,237314554,1248,1248,1248,1248,250
|
|
20241115,101700,237002554,1245,1245,1245,1245,160
|
|
20241115,101600,236803354,1247,1244,1248,1244,868
|
|
20241115,101500,235722718,1244,1244,1244,1244,1503
|
|
20241115,101400,233852986,1244,1244,1244,1244,1441
|
|
20241115,101300,232060382,1244,1244,1244,1244,400
|
|
20241115,101200,231562782,1244,1250,1250,1244,7613
|
|
20241115,101100,222089294,1256,1241,1256,1241,27367
|
|
20241115,101000,187984834,1240,1240,1240,1240,1000
|
|
20241115,100900,186744834,1247,1242,1247,1241,1607
|
|
20241115,100800,184749833,1241,1246,1256,1240,12031
|
|
20241115,100700,169804014,1245,1249,1249,1245,3100
|
|
20241115,100600,165941136,1250,1250,1250,1250,101
|
|
20241115,100500,165814886,1250,1256,1256,1250,3839
|
|
20241115,100400,161010598,1256,1256,1256,1256,408
|
|
20241115,100300,160498150,1251,1253,1253,1251,2200
|
|
20241115,100200,157744197,1253,1254,1255,1253,1944
|
|
20241115,100100,155306807,1254,1252,1254,1252,951
|
|
20241115,100000,154115823,1252,1253,1253,1249,11840
|
|
20241115,095900,139308844,1253,1253,1253,1253,20
|
|
20241115,095800,139283784,1253,1254,1254,1252,931
|
|
20241115,095700,138117411,1256,1256,1256,1256,79
|
|
20241115,095600,138018187,1254,1256,1256,1254,1103
|
|
20241115,095500,136634925,1256,1254,1256,1254,474
|
|
20241115,095400,136040199,1254,1254,1254,1254,302
|
|
20241115,095300,135661491,1256,1255,1256,1255,1270
|
|
20241115,095200,134066520,1255,1255,1256,1255,1085
|
|
20241115,095100,132704831,1255,1255,1255,1255,32
|
|
20241115,095000,132664671,1255,1256,1256,1255,940
|
|
20241115,094900,131484499,1257,1257,1257,1257,420
|
|
20241115,094800,130956559,1257,1257,1257,1257,1
|
|
20241115,094700,130955302,1260,1260,1260,1260,187
|
|
20241115,094600,130719682,1263,1263,1263,1263,0
|
|
20241115,094500,130719682,1263,1263,1263,1263,190
|
|
20241115,094400,130479712,1263,1263,1263,1263,0
|
|
20241115,094300,130479712,1263,1264,1264,1263,14
|
|
20241115,094200,130462027,1262,1262,1264,1262,1554
|
|
20241115,094100,128500877,1264,1264,1264,1264,80
|
|
20241115,094000,128399757,1262,1261,1262,1261,2413
|
|
20241115,093900,125355558,1262,1262,1262,1262,0
|
|
20241115,093800,125355558,1262,1260,1262,1258,5151
|
|
20241115,093700,118861447,1263,1263,1263,1263,2394
|
|
20241115,093600,115837825,1260,1262,1264,1260,11353
|
|
20241115,093500,101529913,1262,1262,1262,1262,0
|
|
20241115,093400,101529913,1262,1262,1262,1262,0
|
|
20241115,093300,101529913,1262,1262,1262,1262,348
|
|
20241115,093200,101090737,1265,1263,1265,1262,2811
|
|
20241115,093100,97540591,1264,1265,1265,1264,1198
|
|
20241115,093000,96025282,1269,1269,1269,1269,7
|
|
20241115,092900,96016399,1265,1265,1265,1265,1000
|
|
20241115,092800,94751399,1264,1264,1264,1264,3001
|
|
20241115,092700,90958135,1272,1272,1272,1272,0
|
|
20241115,092600,90958135,1272,1272,1272,1272,51
|
|
20241115,092500,90893263,1273,1264,1273,1264,460
|
|
20241115,092400,90308223,1275,1275,1275,1275,954
|
|
20241115,092300,89091873,1275,1274,1275,1264,1041
|
|
20241115,092200,87765609,1273,1273,1273,1273,1505
|
|
20241115,092100,85849744,1264,1264,1264,1264,230
|
|
20241115,092000,85559024,1260,1260,1268,1260,5016
|
|
20241115,091900,79200536,1260,1266,1266,1260,6
|
|
20241115,091800,79192946,1254,1267,1267,1254,54
|
|
20241115,091700,79125165,1266,1254,1266,1252,11300
|
|
20241115,091600,64968101,1254,1254,1254,1254,1
|
|
20241115,091500,64966847,1268,1268,1268,1268,2997
|
|
20241115,091400,61166651,1268,1268,1268,1268,933
|
|
20241115,091300,59983607,1252,1252,1252,1251,7006
|
|
20241115,091200,51212106,1252,1259,1259,1252,1732
|
|
20241115,091100,49042571,1252,1256,1256,1250,6094
|
|
20241115,091000,41417516,1256,1256,1256,1256,40
|
|
20241115,090900,41367276,1255,1268,1268,1255,8110
|
|
20241115,090800,31112181,1268,1269,1269,1268,1823
|
|
20241115,090700,28800116,1269,1269,1269,1269,977
|
|
20241115,090600,27560303,1269,1267,1269,1267,283
|
|
20241115,090500,27201376,1289,1268,1289,1268,517
|
|
20241115,090400,26543810,1266,1278,1281,1266,9989
|
|
20241115,090300,13748227,1266,1266,1266,1266,1
|
|
20241115,090200,13746961,1264,1264,1264,1264,1
|
|
20241115,090100,13745697,1267,1267,1267,1267,1154
|
|
20241115,090000,12283579,1267,1277,1298,1263,9670
|