627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,192400,673192062,1321,1321,1321,1321,13642
|
|
20241119,192300,673192062,1321,1321,1321,1321,0
|
|
20241119,192200,673192062,1321,1321,1321,1321,0
|
|
20241119,192100,673192062,1321,1321,1321,1321,0
|
|
20241119,192000,673192062,1321,1321,1321,1321,0
|
|
20241119,191900,673192062,1321,1321,1321,1321,0
|
|
20241119,191800,673192062,1321,1321,1321,1321,0
|
|
20241119,191700,673192062,1321,1321,1321,1321,0
|
|
20241119,191600,673192062,1321,1321,1321,1321,0
|
|
20241119,191500,673192062,1321,1321,1321,1321,0
|
|
20241119,191400,673192062,1321,1321,1321,1321,0
|
|
20241119,191300,673192062,1321,1321,1321,1321,0
|
|
20241119,191200,673192062,1321,1321,1321,1321,0
|
|
20241119,191100,673192062,1321,1321,1321,1321,0
|
|
20241119,191000,673192062,1321,1321,1321,1321,0
|
|
20241119,190900,673192062,1321,1321,1321,1321,0
|
|
20241119,190800,673192062,1321,1321,1321,1321,0
|
|
20241119,190700,673192062,1321,1321,1321,1321,0
|
|
20241119,190600,673192062,1321,1321,1321,1321,0
|
|
20241119,190500,673192062,1321,1321,1321,1321,0
|
|
20241119,190400,673192062,1321,1321,1321,1321,0
|
|
20241119,190300,673192062,1321,1321,1321,1321,0
|
|
20241119,190200,673192062,1321,1321,1321,1321,0
|
|
20241119,190100,673192062,1321,1321,1321,1321,0
|
|
20241119,190000,673192062,1321,1321,1321,1321,0
|
|
20241119,185900,673192062,1321,1321,1321,1321,0
|
|
20241119,185800,673192062,1321,1321,1321,1321,0
|
|
20241119,185700,673192062,1321,1321,1321,1321,0
|
|
20241119,185600,673192062,1321,1321,1321,1321,0
|
|
20241119,185500,673192062,1321,1321,1321,1321,0
|
|
20241119,185400,673192062,1321,1321,1321,1321,13642
|
|
20241119,185300,673192062,1321,1321,1321,1321,0
|
|
20241119,185200,673192062,1321,1321,1321,1321,0
|
|
20241119,185100,673192062,1321,1321,1321,1321,0
|
|
20241119,185000,673192062,1321,1321,1321,1321,0
|
|
20241119,184900,673192062,1321,1321,1321,1321,0
|
|
20241119,184800,673192062,1321,1321,1321,1321,0
|
|
20241119,184700,673192062,1321,1321,1321,1321,0
|
|
20241119,184600,673192062,1321,1321,1321,1321,0
|
|
20241119,184500,673192062,1321,1321,1321,1321,0
|
|
20241119,184400,673192062,1321,1321,1321,1321,0
|
|
20241119,184300,673192062,1321,1321,1321,1321,0
|
|
20241119,184200,673192062,1321,1321,1321,1321,0
|
|
20241119,184100,673192062,1321,1321,1321,1321,0
|
|
20241119,184000,673192062,1321,1321,1321,1321,0
|
|
20241119,183900,673192062,1321,1321,1321,1321,0
|
|
20241119,183800,673192062,1321,1321,1321,1321,0
|
|
20241119,183700,673192062,1321,1321,1321,1321,0
|
|
20241119,183600,673192062,1321,1321,1321,1321,0
|
|
20241119,183500,673192062,1321,1321,1321,1321,0
|
|
20241119,183400,673192062,1321,1321,1321,1321,0
|
|
20241119,183300,673192062,1321,1321,1321,1321,0
|
|
20241119,183200,673192062,1321,1321,1321,1321,0
|
|
20241119,183100,673192062,1321,1321,1321,1321,0
|
|
20241119,183000,673192062,1321,1321,1321,1321,0
|
|
20241119,182900,673192062,1321,1321,1321,1321,0
|
|
20241119,182800,673192062,1321,1321,1321,1321,0
|
|
20241119,182700,673192062,1321,1321,1321,1321,0
|
|
20241119,182600,673192062,1321,1321,1321,1321,0
|
|
20241119,182500,673192062,1321,1321,1321,1321,0
|
|
20241119,182400,673192062,1321,1321,1321,1321,13642
|
|
20241119,182300,673192062,1321,1321,1321,1321,0
|
|
20241119,182200,673192062,1321,1321,1321,1321,0
|
|
20241119,182100,673192062,1321,1321,1321,1321,0
|
|
20241119,182000,673192062,1321,1321,1321,1321,0
|
|
20241119,181900,673192062,1321,1321,1321,1321,0
|
|
20241119,181800,673192062,1321,1321,1321,1321,0
|
|
20241119,181700,673192062,1321,1321,1321,1321,0
|
|
20241119,181600,673192062,1321,1321,1321,1321,0
|
|
20241119,181500,673192062,1321,1321,1321,1321,0
|
|
20241119,181400,673192062,1321,1321,1321,1321,0
|
|
20241119,181300,673192062,1321,1321,1321,1321,0
|
|
20241119,181200,673192062,1321,1321,1321,1321,0
|
|
20241119,181100,673192062,1321,1321,1321,1321,0
|
|
20241119,181000,673192062,1321,1321,1321,1321,0
|
|
20241119,180900,673192062,1321,1321,1321,1321,0
|
|
20241119,180800,673192062,1321,1321,1321,1321,0
|
|
20241119,180700,673192062,1321,1321,1321,1321,0
|
|
20241119,180600,673192062,1321,1321,1321,1321,0
|
|
20241119,180500,673192062,1321,1321,1321,1321,0
|
|
20241119,180400,673192062,1321,1321,1321,1321,0
|
|
20241119,180300,673192062,1321,1321,1321,1321,0
|
|
20241119,180200,673192062,1321,1321,1321,1321,0
|
|
20241119,180100,673192062,1321,1321,1321,1321,0
|
|
20241119,180000,673192062,1321,1321,1321,1321,0
|
|
20241119,175900,673192062,1321,1321,1321,1321,0
|
|
20241119,175800,673192062,1321,1321,1321,1321,0
|
|
20241119,175700,673192062,1321,1321,1321,1321,0
|
|
20241119,175600,673192062,1321,1321,1321,1321,0
|
|
20241119,175500,673192062,1321,1321,1321,1321,0
|
|
20241119,175400,673192062,1321,1321,1321,1321,13642
|
|
20241119,175300,673192062,1321,1321,1321,1321,0
|
|
20241119,175200,673192062,1321,1321,1321,1321,0
|
|
20241119,175100,673192062,1321,1321,1321,1321,0
|
|
20241119,175000,673192062,1321,1321,1321,1321,0
|
|
20241119,174900,673192062,1321,1321,1321,1321,0
|
|
20241119,174800,673192062,1321,1321,1321,1321,0
|
|
20241119,174700,673192062,1321,1321,1321,1321,0
|
|
20241119,174600,673192062,1321,1321,1321,1321,0
|
|
20241119,174500,673192062,1321,1321,1321,1321,0
|
|
20241119,174400,673192062,1321,1321,1321,1321,0
|
|
20241119,174300,673192062,1321,1321,1321,1321,0
|
|
20241119,174200,673192062,1321,1321,1321,1321,0
|
|
20241119,174100,673192062,1321,1321,1321,1321,0
|
|
20241119,174000,673192062,1321,1321,1321,1321,0
|
|
20241119,173900,673192062,1321,1321,1321,1321,0
|
|
20241119,173800,673192062,1321,1321,1321,1321,0
|
|
20241119,173700,673192062,1321,1321,1321,1321,0
|
|
20241119,173600,673192062,1321,1321,1321,1321,0
|
|
20241119,173500,673192062,1321,1321,1321,1321,0
|
|
20241119,173400,673192062,1321,1321,1321,1321,0
|
|
20241119,173300,673192062,1321,1321,1321,1321,0
|
|
20241119,173200,673192062,1321,1321,1321,1321,0
|
|
20241119,173100,673192062,1321,1321,1321,1321,0
|
|
20241119,173000,673192062,1321,1321,1321,1321,0
|
|
20241119,172900,673192062,1321,1321,1321,1321,0
|
|
20241119,172800,673192062,1321,1321,1321,1321,0
|
|
20241119,172700,673192062,1321,1321,1321,1321,0
|
|
20241119,172600,673192062,1321,1321,1321,1321,0
|
|
20241119,172500,673192062,1321,1321,1321,1321,0
|
|
20241119,172400,673192062,1321,1321,1321,1321,13642
|
|
20241119,172300,673192062,1321,1321,1321,1321,0
|
|
20241119,172200,673192062,1321,1321,1321,1321,0
|
|
20241119,172100,673192062,1321,1321,1321,1321,0
|
|
20241119,172000,673192062,1321,1321,1321,1321,0
|
|
20241119,171900,673192062,1321,1321,1321,1321,0
|
|
20241119,171800,673192062,1321,1321,1321,1321,0
|
|
20241119,171700,673192062,1321,1321,1321,1321,0
|
|
20241119,171600,673192062,1321,1321,1321,1321,0
|
|
20241119,171500,673192062,1321,1321,1321,1321,0
|
|
20241119,171400,673192062,1321,1321,1321,1321,0
|
|
20241119,171300,673192062,1321,1321,1321,1321,0
|
|
20241119,171200,673192062,1321,1321,1321,1321,0
|
|
20241119,171100,673192062,1321,1321,1321,1321,0
|
|
20241119,171000,673192062,1321,1321,1321,1321,0
|
|
20241119,170900,673192062,1321,1321,1321,1321,0
|
|
20241119,170800,673192062,1321,1321,1321,1321,0
|
|
20241119,170700,673192062,1321,1321,1321,1321,0
|
|
20241119,170600,673192062,1321,1321,1321,1321,0
|
|
20241119,170500,673192062,1321,1321,1321,1321,0
|
|
20241119,170400,673192062,1321,1321,1321,1321,0
|
|
20241119,170300,673192062,1321,1321,1321,1321,0
|
|
20241119,170200,673192062,1321,1321,1321,1321,0
|
|
20241119,170100,673192062,1321,1321,1321,1321,0
|
|
20241119,170000,673192062,1321,1321,1321,1321,0
|
|
20241119,165900,673192062,1321,1321,1321,1321,0
|
|
20241119,165800,673192062,1321,1321,1321,1321,0
|
|
20241119,165700,673192062,1321,1321,1321,1321,0
|
|
20241119,165600,673192062,1321,1321,1321,1321,0
|
|
20241119,165500,673192062,1321,1321,1321,1321,0
|
|
20241119,165400,673192062,1321,1321,1321,1321,13642
|
|
20241119,165300,673192062,1321,1321,1321,1321,0
|
|
20241119,165200,673192062,1321,1321,1321,1321,0
|
|
20241119,165100,673192062,1321,1321,1321,1321,0
|
|
20241119,165000,673192062,1321,1321,1321,1321,0
|
|
20241119,164900,673192062,1321,1321,1321,1321,0
|
|
20241119,164800,673192062,1321,1321,1321,1321,0
|
|
20241119,164700,673192062,1321,1321,1321,1321,0
|
|
20241119,164600,673192062,1321,1321,1321,1321,0
|
|
20241119,164500,673192062,1321,1321,1321,1321,0
|
|
20241119,164400,673192062,1321,1321,1321,1321,0
|
|
20241119,164300,673192062,1321,1321,1321,1321,0
|
|
20241119,164200,673192062,1321,1321,1321,1321,0
|
|
20241119,164100,673192062,1321,1321,1321,1321,0
|
|
20241119,164000,673192062,1321,1321,1321,1321,0
|
|
20241119,163900,673192062,1321,1321,1321,1321,0
|
|
20241119,163800,673192062,1321,1321,1321,1321,0
|
|
20241119,163700,673192062,1321,1321,1321,1321,0
|
|
20241119,163600,673192062,1321,1321,1321,1321,0
|
|
20241119,163500,673192062,1321,1321,1321,1321,0
|
|
20241119,163400,673192062,1321,1321,1321,1321,0
|
|
20241119,163300,673192062,1321,1321,1321,1321,0
|
|
20241119,163200,673192062,1321,1321,1321,1321,0
|
|
20241119,163100,673192062,1321,1321,1321,1321,0
|
|
20241119,163000,673192062,1321,1321,1321,1321,0
|
|
20241119,162900,673192062,1321,1321,1321,1321,0
|
|
20241119,162800,673192062,1321,1321,1321,1321,0
|
|
20241119,162700,673192062,1321,1321,1321,1321,0
|
|
20241119,162600,673192062,1321,1321,1321,1321,0
|
|
20241119,162500,673192062,1321,1321,1321,1321,0
|
|
20241119,162400,673192062,1321,1321,1321,1321,13642
|
|
20241119,162300,673192062,1321,1321,1321,1321,0
|
|
20241119,162200,673192062,1321,1321,1321,1321,0
|
|
20241119,162100,673192062,1321,1321,1321,1321,0
|
|
20241119,162000,673192062,1321,1321,1321,1321,0
|
|
20241119,161900,673192062,1321,1321,1321,1321,0
|
|
20241119,161800,673192062,1321,1321,1321,1321,0
|
|
20241119,161700,673192062,1321,1321,1321,1321,0
|
|
20241119,161600,673192062,1321,1321,1321,1321,0
|
|
20241119,161500,673192062,1321,1321,1321,1321,0
|
|
20241119,161400,673192062,1321,1321,1321,1321,0
|
|
20241119,161300,673192062,1321,1321,1321,1321,0
|
|
20241119,161200,673192062,1321,1321,1321,1321,0
|
|
20241119,161100,673192062,1321,1321,1321,1321,0
|
|
20241119,161000,673192062,1321,1321,1321,1321,0
|
|
20241119,160900,673192062,1321,1321,1321,1321,0
|
|
20241119,160800,673192062,1321,1321,1321,1321,0
|
|
20241119,160700,673192062,1321,1321,1321,1321,0
|
|
20241119,160600,673192062,1321,1321,1321,1321,0
|
|
20241119,160500,673192062,1321,1321,1321,1321,0
|
|
20241119,160400,673192062,1321,1321,1321,1321,0
|
|
20241119,160300,673192062,1321,1321,1321,1321,0
|
|
20241119,160200,673192062,1321,1321,1321,1321,0
|
|
20241119,160100,673192062,1321,1321,1321,1321,0
|
|
20241119,160000,673192062,1321,1321,1321,1321,0
|
|
20241119,155900,673192062,1321,1321,1321,1321,0
|
|
20241119,155800,673192062,1321,1321,1321,1321,0
|
|
20241119,155700,673192062,1321,1321,1321,1321,0
|
|
20241119,155600,673192062,1321,1321,1321,1321,0
|
|
20241119,155500,673192062,1321,1321,1321,1321,0
|
|
20241119,155400,673192062,1321,1321,1321,1321,13642
|
|
20241119,155300,673192062,1321,1321,1321,1321,0
|
|
20241119,155200,673192062,1321,1321,1321,1321,0
|
|
20241119,155100,673192062,1321,1321,1321,1321,0
|
|
20241119,155000,673192062,1321,1321,1321,1321,0
|
|
20241119,154900,673192062,1321,1321,1321,1321,0
|
|
20241119,154800,673192062,1321,1321,1321,1321,0
|
|
20241119,154700,673192062,1321,1321,1321,1321,0
|
|
20241119,154600,673192062,1321,1321,1321,1321,0
|
|
20241119,154500,673192062,1321,1321,1321,1321,0
|
|
20241119,154400,673192062,1321,1321,1321,1321,0
|
|
20241119,154300,673192062,1321,1321,1321,1321,0
|
|
20241119,154200,673192062,1321,1321,1321,1321,0
|
|
20241119,154100,673192062,1321,1321,1321,1321,0
|
|
20241119,154000,673192062,1321,1321,1321,1321,0
|
|
20241119,153900,673192062,1321,1321,1321,1321,0
|
|
20241119,153800,673192062,1321,1321,1321,1321,0
|
|
20241119,153700,673192062,1321,1321,1321,1321,0
|
|
20241119,153600,673192062,1321,1321,1321,1321,0
|
|
20241119,153500,673192062,1321,1321,1321,1321,0
|
|
20241119,153400,673192062,1321,1321,1321,1321,0
|
|
20241119,153300,673192062,1321,1321,1321,1321,0
|
|
20241119,153200,673192062,1321,1321,1321,1321,0
|
|
20241119,153100,673192062,1321,1321,1321,1321,0
|
|
20241119,153000,673192062,1321,1321,1321,1321,13642
|
|
20241119,152900,655170980,1335,1335,1335,1335,0
|
|
20241119,152800,655170980,1335,1335,1335,1335,0
|
|
20241119,152700,655170980,1335,1335,1335,1335,0
|
|
20241119,152600,655170980,1335,1335,1335,1335,0
|
|
20241119,152500,655170980,1335,1335,1335,1335,0
|
|
20241119,152400,655170980,1335,1335,1335,1335,0
|
|
20241119,152300,655170980,1335,1335,1335,1335,0
|
|
20241119,152200,655170980,1335,1335,1335,1335,0
|
|
20241119,152100,655170980,1335,1335,1335,1335,0
|
|
20241119,152000,655170980,1335,1335,1335,1335,0
|
|
20241119,151900,655170980,1335,1325,1336,1320,16042
|
|
20241119,151800,633872228,1327,1317,1336,1315,3830
|
|
20241119,151700,628810462,1319,1307,1319,1307,4291
|
|
20241119,151600,623155741,1318,1306,1318,1304,330
|
|
20241119,151500,622723588,1310,1306,1340,1300,5718
|
|
20241119,151400,615186940,1306,1293,1306,1289,8141
|
|
20241119,151300,604625620,1294,1287,1294,1287,60
|
|
20241119,151200,604548085,1295,1289,1295,1289,5000
|
|
20241119,151100,598087438,1290,1286,1290,1285,549
|
|
20241119,151000,597380908,1286,1286,1286,1284,136
|
|
20241119,150900,597206062,1286,1286,1286,1286,89
|
|
20241119,150800,597091608,1285,1285,1285,1285,45
|
|
20241119,150700,597033783,1285,1284,1285,1284,87
|
|
20241119,150600,596922030,1293,1285,1293,1284,10985
|
|
20241119,150500,582802878,1285,1291,1291,1285,109
|
|
20241119,150400,582662459,1292,1288,1292,1285,211
|
|
20241119,150300,582390429,1290,1290,1290,1290,5
|
|
20241119,150200,582383979,1288,1289,1289,1288,939
|
|
20241119,150100,581174447,1288,1285,1288,1285,103
|
|
20241119,150000,581041960,1290,1285,1290,1285,74
|
|
20241119,145900,580946860,1285,1287,1287,1285,5621
|
|
20241119,145800,573720895,1290,1294,1294,1290,1824
|
|
20241119,145700,571366685,1293,1293,1294,1293,2662
|
|
20241119,145600,567922419,1293,1294,1294,1293,270
|
|
20241119,145500,567573109,1293,1294,1295,1293,1189
|
|
20241119,145400,566033544,1294,1293,1294,1293,1703
|
|
20241119,145300,563830547,1292,1293,1293,1292,123
|
|
20241119,145200,563671586,1293,1291,1293,1291,70
|
|
20241119,145100,563581106,1290,1290,1292,1290,844
|
|
20241119,145000,562492125,1294,1294,1294,1294,0
|
|
20241119,144900,562492125,1294,1293,1294,1291,402
|
|
20241119,144800,561972368,1295,1293,1295,1293,390
|
|
20241119,144700,561467407,1295,1294,1295,1293,1471
|
|
20241119,144600,559562808,1294,1285,1294,1285,16611
|
|
20241119,144500,538135875,1286,1286,1286,1286,7
|
|
20241119,144400,538126873,1286,1289,1290,1286,5121
|
|
20241119,144300,531521706,1290,1287,1290,1277,12200
|
|
20241119,144200,515796930,1287,1287,1288,1277,1170
|
|
20241119,144100,514291645,1287,1276,1288,1276,2078
|
|
20241119,144000,511622014,1284,1284,1284,1275,1057
|
|
20241119,143900,510265967,1285,1277,1285,1276,3980
|
|
20241119,143800,505174124,1276,1274,1276,1273,204
|
|
20241119,143700,504914024,1273,1274,1274,1273,986
|
|
20241119,143600,503657902,1275,1275,1275,1275,116
|
|
20241119,143500,503510002,1275,1275,1275,1275,70
|
|
20241119,143400,503420752,1275,1275,1275,1275,214
|
|
20241119,143300,503147902,1274,1274,1274,1274,106
|
|
20241119,143200,503012858,1274,1275,1275,1273,108
|
|
20241119,143100,502875271,1273,1274,1277,1273,361
|
|
20241119,143000,502415669,1273,1273,1273,1273,10
|
|
20241119,142900,502402939,1275,1273,1276,1273,275
|
|
20241119,142800,502052743,1273,1274,1274,1273,19
|
|
20241119,142700,502028552,1276,1272,1276,1272,85
|
|
20241119,142600,501920340,1275,1272,1276,1272,22
|
|
20241119,142500,501892337,1276,1272,1276,1272,865
|
|
20241119,142400,500792022,1274,1272,1274,1272,111
|
|
20241119,142300,500650754,1275,1276,1276,1272,22
|
|
20241119,142200,500622745,1274,1273,1274,1272,1197
|
|
20241119,142100,499099594,1274,1275,1275,1273,14
|
|
20241119,142000,499081761,1275,1275,1276,1275,893
|
|
20241119,141900,497943184,1276,1276,1276,1275,61
|
|
20241119,141800,497865393,1275,1273,1276,1272,117
|
|
20241119,141700,497716292,1271,1275,1275,1271,1047
|
|
20241119,141600,496381551,1277,1275,1277,1275,430
|
|
20241119,141500,495832961,1275,1275,1275,1275,439
|
|
20241119,141400,495273236,1277,1271,1277,1271,108
|
|
20241119,141300,495135809,1275,1271,1275,1271,47
|
|
20241119,141200,495076068,1277,1277,1277,1277,1420
|
|
20241119,141100,493262728,1277,1277,1277,1271,6048
|
|
20241119,141000,485539750,1277,1277,1277,1276,8046
|
|
20241119,140900,475265052,1277,1272,1277,1270,6254
|
|
20241119,140800,467291570,1275,1270,1275,1270,16
|
|
20241119,140700,467271245,1274,1270,1274,1270,1225
|
|
20241119,140600,465712282,1270,1270,1270,1270,544
|
|
20241119,140500,465021402,1270,1271,1272,1270,359
|
|
20241119,140400,464565317,1270,1269,1270,1269,997
|
|
20241119,140300,463299172,1268,1269,1269,1268,655
|
|
20241119,140200,462468454,1269,1268,1269,1268,104
|
|
20241119,140100,462336523,1271,1271,1271,1271,3001
|
|
20241119,140000,458522252,1268,1269,1271,1268,1058
|
|
20241119,135900,457177762,1268,1268,1268,1268,68
|
|
20241119,135800,457091538,1270,1269,1270,1269,2000
|
|
20241119,135700,454551584,1268,1269,1269,1268,1110
|
|
20241119,135600,453144095,1269,1269,1269,1269,100
|
|
20241119,135500,453017195,1269,1268,1269,1268,2099
|
|
20241119,135400,450353663,1267,1268,1269,1267,3647
|
|
20241119,135300,445726342,1267,1266,1268,1266,3828
|
|
20241119,135200,440875588,1266,1265,1266,1265,72
|
|
20241119,135100,440784467,1266,1265,1266,1265,123
|
|
20241119,135000,440628839,1266,1265,1266,1265,44
|
|
20241119,134900,440573177,1264,1265,1265,1264,152
|
|
20241119,134800,440381025,1265,1265,1265,1265,14
|
|
20241119,134700,440363315,1264,1265,1265,1264,60
|
|
20241119,134600,440287430,1265,1263,1265,1263,183
|
|
20241119,134500,440056097,1262,1263,1263,1262,35
|
|
20241119,134400,440011926,1262,1262,1263,1262,30
|
|
20241119,134300,439974052,1262,1262,1262,1261,70
|
|
20241119,134200,439885716,1262,1263,1263,1262,85
|
|
20241119,134100,439778406,1263,1262,1263,1262,134
|
|
20241119,134000,439609238,1263,1262,1263,1262,61
|
|
20241119,133900,439532240,1262,1262,1262,1262,86
|
|
20241119,133800,439423708,1262,1262,1262,1262,45
|
|
20241119,133700,439366918,1261,1261,1261,1261,14
|
|
20241119,133600,439349264,1261,1262,1262,1261,270
|
|
20241119,133500,439008693,1263,1263,1263,1263,41
|
|
20241119,133400,438956910,1263,1262,1263,1262,51
|
|
20241119,133300,438892547,1262,1261,1262,1261,127
|
|
20241119,133200,438732288,1261,1261,1261,1261,26
|
|
20241119,133100,438699502,1261,1262,1262,1261,110
|
|
20241119,133000,438560788,1263,1261,1263,1261,21
|
|
20241119,132900,438534295,1262,1261,1263,1261,144
|
|
20241119,132800,438352639,1264,1261,1264,1261,90
|
|
20241119,132700,438239102,1261,1261,1261,1261,60
|
|
20241119,132600,438163442,1261,1261,1261,1261,45
|
|
20241119,132500,438106697,1261,1261,1261,1261,70
|
|
20241119,132400,438018427,1261,1261,1261,1261,15
|
|
20241119,132300,437999512,1261,1261,1261,1261,144
|
|
20241119,132200,437817928,1261,1262,1262,1261,67
|
|
20241119,132100,437733415,1262,1263,1263,1260,83
|
|
20241119,132000,437628727,1264,1264,1264,1264,2
|
|
20241119,131900,437626199,1263,1263,1263,1263,116
|
|
20241119,131800,437479691,1263,1263,1263,1263,87
|
|
20241119,131700,437369810,1266,1264,1266,1264,51
|
|
20241119,131600,437305339,1265,1265,1265,1265,826
|
|
20241119,131500,436260449,1265,1265,1265,1265,45
|
|
20241119,131400,436203524,1266,1267,1267,1266,541
|
|
20241119,131300,435518081,1267,1269,1269,1267,148
|
|
20241119,131200,435330323,1270,1269,1270,1267,102
|
|
20241119,131100,435200914,1269,1266,1269,1266,90
|
|
20241119,131000,435086927,1269,1268,1269,1268,28
|
|
20241119,130900,435051422,1268,1266,1268,1266,231
|
|
20241119,130800,434758789,1266,1266,1266,1266,156
|
|
20241119,130700,434561293,1269,1268,1269,1268,339
|
|
20241119,130600,434131128,1266,1267,1267,1266,104
|
|
20241119,130500,433999409,1269,1267,1269,1267,73
|
|
20241119,130400,433906889,1268,1268,1268,1268,45
|
|
20241119,130300,433849829,1269,1270,1270,1269,840
|
|
20241119,130200,432783061,1270,1268,1270,1267,1106
|
|
20241119,130100,431379729,1267,1268,1268,1267,82
|
|
20241119,130000,431275824,1266,1267,1268,1265,1112
|
|
20241119,125900,429866026,1268,1267,1268,1266,204
|
|
20241119,125800,429607447,1268,1267,1268,1267,198
|
|
20241119,125700,429356580,1266,1265,1267,1264,173
|
|
20241119,125600,429137618,1266,1264,1266,1264,134
|
|
20241119,125500,428968148,1263,1262,1263,1262,79
|
|
20241119,125400,428868381,1261,1264,1264,1261,76
|
|
20241119,125300,428772362,1265,1264,1265,1264,500
|
|
20241119,125200,428139907,1265,1262,1265,1262,161
|
|
20241119,125100,427936517,1261,1258,1265,1258,1050
|
|
20241119,125000,426613740,1258,1258,1258,1258,27
|
|
20241119,124900,426579774,1260,1253,1260,1253,3185
|
|
20241119,124800,422579827,1255,1253,1255,1253,737
|
|
20241119,124700,421655962,1252,1252,1253,1252,100
|
|
20241119,124600,421530760,1252,1251,1253,1251,63
|
|
20241119,124500,421451897,1252,1252,1252,1252,294
|
|
20241119,124400,421083809,1251,1251,1251,1251,372
|
|
20241119,124300,420618437,1251,1251,1252,1251,125
|
|
20241119,124200,420462052,1252,1252,1252,1252,52
|
|
20241119,124100,420396948,1251,1250,1251,1250,1970
|
|
20241119,124000,417932524,1251,1252,1252,1251,3188
|
|
20241119,123900,413944081,1253,1253,1253,1253,101
|
|
20241119,123800,413817528,1254,1252,1255,1252,1299
|
|
20241119,123700,412189378,1252,1251,1252,1251,112
|
|
20241119,123600,412049169,1251,1250,1253,1250,4015
|
|
20241119,123500,407025622,1249,1251,1251,1249,175
|
|
20241119,123400,406806999,1251,1249,1251,1248,7876
|
|
20241119,123300,396963757,1248,1248,1248,1248,70
|
|
20241119,123200,396876397,1248,1249,1249,1248,46
|
|
20241119,123100,396818988,1248,1249,1249,1246,1488
|
|
20241119,123000,394960593,1248,1247,1248,1247,1345
|
|
20241119,122900,393282035,1246,1246,1247,1246,139
|
|
20241119,122800,393108791,1247,1246,1247,1245,61
|
|
20241119,122700,393032799,1247,1245,1247,1245,119
|
|
20241119,122600,392884596,1248,1248,1248,1248,0
|
|
20241119,122500,392884596,1248,1245,1248,1244,71
|
|
20241119,122400,392796260,1244,1245,1245,1244,107
|
|
20241119,122300,392663117,1243,1246,1246,1243,7839
|
|
20241119,122200,382908796,1246,1246,1246,1246,41
|
|
20241119,122100,382857710,1246,1246,1246,1246,76
|
|
20241119,122000,382763014,1247,1247,1247,1247,40
|
|
20241119,121900,382713134,1247,1247,1247,1247,132
|
|
20241119,121800,382548530,1247,1247,1247,1247,223
|
|
20241119,121700,382270449,1247,1247,1247,1247,90
|
|
20241119,121600,382158219,1247,1247,1247,1247,59
|
|
20241119,121500,382084646,1247,1247,1247,1247,183
|
|
20241119,121400,381856445,1247,1247,1247,1247,63
|
|
20241119,121300,381777884,1247,1248,1248,1247,133
|
|
20241119,121200,381611960,1248,1247,1248,1247,71
|
|
20241119,121100,381523396,1248,1248,1248,1248,1072
|
|
20241119,121000,380185540,1248,1248,1249,1248,162
|
|
20241119,120900,379983308,1249,1248,1249,1248,188
|
|
20241119,120800,379748538,1247,1247,1249,1247,144
|
|
20241119,120700,379568797,1247,1247,1247,1247,90
|
|
20241119,120600,379456567,1247,1247,1247,1247,15
|
|
20241119,120500,379437862,1247,1247,1247,1247,128
|
|
20241119,120400,379278246,1247,1249,1249,1247,1161
|
|
20241119,120300,377828187,1250,1246,1250,1246,2172
|
|
20241119,120200,375115466,1246,1246,1246,1246,108
|
|
20241119,120100,374980898,1247,1248,1248,1246,54
|
|
20241119,120000,374913584,1248,1249,1249,1248,415
|
|
20241119,115900,374395569,1249,1246,1249,1246,3708
|
|
20241119,115800,369772853,1249,1247,1249,1246,1171
|
|
20241119,115700,368310670,1246,1246,1246,1246,0
|
|
20241119,115600,368310670,1246,1246,1246,1246,105
|
|
20241119,115500,368179840,1246,1248,1249,1246,70
|
|
20241119,115400,368092570,1250,1250,1250,1250,2
|
|
20241119,115300,368090070,1249,1248,1249,1246,1583
|
|
20241119,115200,366113136,1248,1248,1248,1248,27
|
|
20241119,115100,366079440,1249,1247,1249,1247,1954
|
|
20241119,115000,363639749,1247,1246,1247,1246,97
|
|
20241119,114900,363518881,1247,1246,1247,1246,382
|
|
20241119,114800,363042827,1246,1246,1246,1246,0
|
|
20241119,114700,363042827,1246,1246,1246,1246,121
|
|
20241119,114600,362892061,1246,1246,1246,1246,249
|
|
20241119,114500,362581807,1245,1245,1245,1245,248
|
|
20241119,114400,362273047,1246,1246,1246,1246,381
|
|
20241119,114300,361798321,1247,1247,1247,1246,237
|
|
20241119,114200,361502869,1246,1247,1247,1246,40
|
|
20241119,114100,361453016,1247,1247,1247,1247,38
|
|
20241119,114000,361405630,1247,1248,1248,1247,1085
|
|
20241119,113900,360051635,1248,1248,1248,1248,110
|
|
20241119,113800,359914355,1247,1247,1247,1247,179
|
|
20241119,113700,359691142,1247,1247,1247,1247,255
|
|
20241119,113600,359373157,1247,1247,1247,1247,0
|
|
20241119,113500,359373157,1247,1248,1248,1247,108
|
|
20241119,113400,359238477,1248,1248,1248,1248,99
|
|
20241119,113300,359114925,1248,1248,1248,1248,53
|
|
20241119,113200,359048781,1246,1247,1249,1246,43
|
|
20241119,113100,358995199,1247,1247,1247,1247,122
|
|
20241119,113000,358843065,1248,1248,1248,1248,150
|
|
20241119,112900,358655865,1246,1246,1246,1246,69
|
|
20241119,112800,358569891,1251,1248,1251,1248,36
|
|
20241119,112700,358524950,1249,1249,1249,1249,0
|
|
20241119,112600,358524950,1249,1249,1250,1246,5390
|
|
20241119,112500,351787818,1250,1251,1251,1246,21
|
|
20241119,112400,351761617,1248,1251,1251,1248,5070
|
|
20241119,112300,345434047,1248,1248,1252,1248,1742
|
|
20241119,112200,343256278,1248,1248,1248,1248,113
|
|
20241119,112100,343115254,1248,1248,1248,1248,191
|
|
20241119,112000,342876886,1248,1249,1250,1248,376
|
|
20241119,111900,342407386,1251,1249,1251,1249,415
|
|
20241119,111800,341888816,1249,1247,1249,1247,138
|
|
20241119,111700,341716721,1245,1246,1247,1245,72
|
|
20241119,111600,341626994,1248,1247,1248,1247,100
|
|
20241119,111500,341502221,1248,1246,1248,1246,85
|
|
20241119,111400,341396300,1244,1244,1244,1244,15
|
|
20241119,111300,341377640,1248,1243,1248,1243,8868
|
|
20241119,111200,330336272,1243,1243,1243,1243,1541
|
|
20241119,111100,328420809,1245,1246,1246,1243,2007
|
|
20241119,111000,325922237,1246,1246,1246,1246,0
|
|
20241119,110900,325922237,1246,1247,1247,1246,744
|
|
20241119,110800,324994646,1248,1248,1248,1248,38
|
|
20241119,110700,324947222,1248,1248,1248,1248,163
|
|
20241119,110600,324743798,1250,1245,1250,1245,3407
|
|
20241119,110500,320493296,1246,1246,1246,1246,2
|
|
20241119,110400,320490804,1247,1247,1247,1247,2
|
|
20241119,110300,320488310,1245,1242,1245,1242,318
|
|
20241119,110200,320092655,1245,1244,1245,1244,4840
|
|
20241119,110100,314071635,1245,1245,1245,1245,30
|
|
20241119,110000,314034285,1246,1245,1246,1245,17
|
|
20241119,105900,314013118,1247,1245,1247,1245,241
|
|
20241119,105800,313712917,1245,1245,1245,1244,198
|
|
20241119,105700,313466527,1246,1245,1246,1245,17
|
|
20241119,105600,313445360,1247,1244,1247,1244,5174
|
|
20241119,105500,307000630,1244,1243,1244,1243,10
|
|
20241119,105400,306988197,1242,1244,1244,1242,95
|
|
20241119,105300,306870197,1244,1243,1244,1243,112
|
|
20241119,105200,306730977,1244,1244,1245,1244,54
|
|
20241119,105100,306663799,1245,1242,1245,1242,2837
|
|
20241119,105000,303136110,1243,1242,1243,1241,10031
|
|
20241119,104900,290682246,1243,1244,1244,1242,17
|
|
20241119,104800,290661119,1243,1244,1244,1242,9554
|
|
20241119,104700,278785616,1243,1242,1244,1242,5556
|
|
20241119,104600,271884479,1244,1239,1244,1239,2225
|
|
20241119,104500,269127692,1239,1239,1240,1239,19
|
|
20241119,104400,269104148,1240,1240,1240,1239,1169
|
|
20241119,104300,267655747,1241,1240,1241,1240,107
|
|
20241119,104200,267523057,1240,1240,1242,1240,1568
|
|
20241119,104100,265578727,1243,1243,1243,1243,20
|
|
20241119,104000,265553867,1243,1242,1244,1241,449
|
|
20241119,103900,264996184,1244,1243,1244,1240,1221
|
|
20241119,103800,263478880,1243,1244,1244,1243,1008
|
|
20241119,103700,262224936,1245,1245,1245,1244,1175
|
|
20241119,103600,260762089,1240,1237,1245,1237,936
|
|
20241119,103500,259602594,1239,1239,1239,1239,0
|
|
20241119,103400,259602594,1239,1236,1240,1236,113
|
|
20241119,103300,259462910,1236,1242,1242,1236,3178
|
|
20241119,103200,255532391,1236,1240,1243,1235,23229
|
|
20241119,103100,226777433,1240,1240,1246,1239,23
|
|
20241119,103000,226748902,1240,1238,1240,1238,2930
|
|
20241119,102900,223117238,1239,1239,1239,1238,209
|
|
20241119,102800,222858371,1239,1239,1239,1237,4080
|
|
20241119,102700,217810309,1238,1239,1239,1237,6079
|
|
20241119,102600,210284039,1238,1237,1239,1237,3653
|
|
20241119,102500,205759382,1238,1245,1246,1238,22574
|
|
20241119,102400,177750207,1247,1247,1247,1243,1158
|
|
20241119,102300,176306627,1245,1249,1250,1244,20749
|
|
20241119,102200,150456663,1249,1249,1249,1249,96
|
|
20241119,102100,150336759,1250,1249,1250,1249,236
|
|
20241119,102000,150041785,1249,1250,1250,1249,399
|
|
20241119,101900,149543144,1250,1249,1250,1249,102
|
|
20241119,101800,149415741,1249,1249,1249,1249,599
|
|
20241119,101700,148667590,1250,1250,1250,1249,3537
|
|
20241119,101600,144246947,1252,1251,1252,1251,20
|
|
20241119,101500,144221922,1252,1253,1253,1250,81
|
|
20241119,101400,144120646,1253,1252,1253,1252,32
|
|
20241119,101300,144080576,1254,1253,1254,1253,42
|
|
20241119,101200,144027949,1253,1252,1253,1250,182
|
|
20241119,101100,143800170,1252,1253,1253,1251,35
|
|
20241119,101000,143756364,1250,1256,1256,1250,10253
|
|
20241119,100900,130931269,1257,1257,1257,1257,1
|
|
20241119,100800,130930012,1258,1255,1258,1252,1112
|
|
20241119,100700,129535054,1255,1255,1255,1254,123
|
|
20241119,100600,129380778,1256,1258,1258,1256,1192
|
|
20241119,100500,127882320,1258,1257,1258,1257,358
|
|
20241119,100400,127432310,1257,1258,1258,1257,41
|
|
20241119,100300,127380772,1260,1260,1260,1260,50
|
|
20241119,100200,127317772,1260,1260,1260,1259,2178
|
|
20241119,100100,124573575,1260,1260,1260,1260,4014
|
|
20241119,100000,119515935,1260,1252,1260,1252,3395
|
|
20241119,095900,115241534,1260,1253,1260,1253,2536
|
|
20241119,095800,112051713,1253,1254,1255,1252,123
|
|
20241119,095700,111897655,1255,1254,1255,1254,1003
|
|
20241119,095600,110639890,1256,1252,1256,1252,204
|
|
20241119,095500,110384032,1252,1252,1252,1252,398
|
|
20241119,095400,109885736,1252,1252,1253,1252,106
|
|
20241119,095300,109753021,1252,1253,1253,1252,486
|
|
20241119,095200,109144064,1253,1253,1253,1253,115
|
|
20241119,095100,108999969,1253,1252,1253,1252,32
|
|
20241119,095000,108959898,1253,1251,1253,1251,181
|
|
20241119,094900,108733263,1254,1251,1254,1251,17
|
|
20241119,094800,108711990,1255,1251,1256,1250,2473
|
|
20241119,094700,105618343,1257,1256,1257,1252,5089
|
|
20241119,094600,99244587,1253,1257,1258,1253,19
|
|
20241119,094500,99220762,1256,1255,1256,1254,4938
|
|
20241119,094400,93025468,1256,1256,1256,1256,302
|
|
20241119,094300,92646156,1256,1257,1257,1255,125
|
|
20241119,094200,92489269,1257,1258,1258,1255,618
|
|
20241119,094100,91713590,1259,1257,1259,1257,503
|
|
20241119,094000,91081287,1257,1256,1257,1255,103
|
|
20241119,093900,90951940,1256,1256,1257,1255,928
|
|
20241119,093800,89787256,1257,1256,1257,1256,81
|
|
20241119,093700,89685465,1256,1255,1256,1255,891
|
|
20241119,093600,88566490,1255,1255,1255,1255,411
|
|
20241119,093500,88050685,1254,1255,1255,1254,725
|
|
20241119,093400,87140837,1257,1257,1257,1257,2
|
|
20241119,093300,87138323,1255,1253,1255,1253,347
|
|
20241119,093200,86702992,1255,1254,1255,1254,552
|
|
20241119,093100,86010582,1255,1256,1256,1255,3
|
|
20241119,093000,86006816,1256,1257,1257,1256,295
|
|
20241119,092900,85636292,1257,1253,1257,1253,17
|
|
20241119,092800,85614983,1257,1256,1257,1256,182
|
|
20241119,092700,85386263,1257,1257,1257,1257,84
|
|
20241119,092600,85280675,1257,1253,1257,1253,116
|
|
20241119,092500,85134927,1257,1257,1257,1257,100
|
|
20241119,092400,85009227,1260,1257,1261,1257,232
|
|
20241119,092300,84717535,1257,1252,1257,1252,2833
|
|
20241119,092200,81170579,1261,1253,1261,1253,745
|
|
20241119,092100,80237078,1263,1260,1263,1260,110
|
|
20241119,092000,80098451,1260,1252,1260,1251,1086
|
|
20241119,091900,78738406,1260,1260,1260,1252,603
|
|
20241119,091800,77983386,1252,1252,1260,1252,436
|
|
20241119,091700,77437066,1260,1260,1260,1252,1626
|
|
20241119,091600,75401047,1252,1252,1252,1252,342
|
|
20241119,091500,74972863,1252,1263,1263,1252,5039
|
|
20241119,091400,68657142,1263,1263,1263,1255,11177
|
|
20241119,091300,54541677,1263,1255,1263,1255,2478
|
|
20241119,091200,51420064,1263,1261,1263,1255,1756
|
|
20241119,091100,49213782,1257,1266,1266,1252,8108
|
|
20241119,091000,39034351,1267,1260,1267,1259,1222
|
|
20241119,090900,37495255,1268,1268,1268,1268,8
|
|
20241119,090800,37485111,1268,1269,1269,1260,21
|
|
20241119,090700,37458489,1270,1260,1270,1260,2
|
|
20241119,090600,37455959,1273,1273,1274,1272,22092
|
|
20241119,090500,9333538,1273,1273,1274,1258,243
|
|
20241119,090400,9024126,1257,1257,1257,1257,141
|
|
20241119,090300,8846889,1275,1257,1275,1257,3
|
|
20241119,090200,8843082,1270,1276,1276,1270,102
|
|
20241119,090100,8713530,1270,1280,1280,1256,200
|
|
20241119,090000,8460693,1291,1254,1292,1254,6739
|