628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,192500,992877206,1240,1240,1240,1240,24252
|
|
20241120,192400,992877206,1240,1240,1240,1240,0
|
|
20241120,192300,992877206,1240,1240,1240,1240,0
|
|
20241120,192200,992877206,1240,1240,1240,1240,0
|
|
20241120,192100,992877206,1240,1240,1240,1240,0
|
|
20241120,192000,992877206,1240,1240,1240,1240,0
|
|
20241120,191900,992877206,1240,1240,1240,1240,0
|
|
20241120,191800,992877206,1240,1240,1240,1240,0
|
|
20241120,191700,992877206,1240,1240,1240,1240,0
|
|
20241120,191600,992877206,1240,1240,1240,1240,0
|
|
20241120,191500,992877206,1240,1240,1240,1240,0
|
|
20241120,191400,992877206,1240,1240,1240,1240,0
|
|
20241120,191300,992877206,1240,1240,1240,1240,0
|
|
20241120,191200,992877206,1240,1240,1240,1240,0
|
|
20241120,191100,992877206,1240,1240,1240,1240,0
|
|
20241120,191000,992877206,1240,1240,1240,1240,0
|
|
20241120,190900,992877206,1240,1240,1240,1240,0
|
|
20241120,190800,992877206,1240,1240,1240,1240,0
|
|
20241120,190700,992877206,1240,1240,1240,1240,0
|
|
20241120,190600,992877206,1240,1240,1240,1240,0
|
|
20241120,190500,992877206,1240,1240,1240,1240,0
|
|
20241120,190400,992877206,1240,1240,1240,1240,0
|
|
20241120,190300,992877206,1240,1240,1240,1240,0
|
|
20241120,190200,992877206,1240,1240,1240,1240,0
|
|
20241120,190100,992877206,1240,1240,1240,1240,0
|
|
20241120,190000,992877206,1240,1240,1240,1240,0
|
|
20241120,185900,992877206,1240,1240,1240,1240,0
|
|
20241120,185800,992877206,1240,1240,1240,1240,0
|
|
20241120,185700,992877206,1240,1240,1240,1240,0
|
|
20241120,185600,992877206,1240,1240,1240,1240,0
|
|
20241120,185500,992877206,1240,1240,1240,1240,24252
|
|
20241120,185400,992877206,1240,1240,1240,1240,0
|
|
20241120,185300,992877206,1240,1240,1240,1240,0
|
|
20241120,185200,992877206,1240,1240,1240,1240,0
|
|
20241120,185100,992877206,1240,1240,1240,1240,0
|
|
20241120,185000,992877206,1240,1240,1240,1240,0
|
|
20241120,184900,992877206,1240,1240,1240,1240,0
|
|
20241120,184800,992877206,1240,1240,1240,1240,0
|
|
20241120,184700,992877206,1240,1240,1240,1240,0
|
|
20241120,184600,992877206,1240,1240,1240,1240,0
|
|
20241120,184500,992877206,1240,1240,1240,1240,0
|
|
20241120,184400,992877206,1240,1240,1240,1240,0
|
|
20241120,184300,992877206,1240,1240,1240,1240,0
|
|
20241120,184200,992877206,1240,1240,1240,1240,0
|
|
20241120,184100,992877206,1240,1240,1240,1240,0
|
|
20241120,184000,992877206,1240,1240,1240,1240,0
|
|
20241120,183900,992877206,1240,1240,1240,1240,0
|
|
20241120,183800,992877206,1240,1240,1240,1240,0
|
|
20241120,183700,992877206,1240,1240,1240,1240,0
|
|
20241120,183600,992877206,1240,1240,1240,1240,0
|
|
20241120,183500,992877206,1240,1240,1240,1240,0
|
|
20241120,183400,992877206,1240,1240,1240,1240,0
|
|
20241120,183300,992877206,1240,1240,1240,1240,0
|
|
20241120,183200,992877206,1240,1240,1240,1240,0
|
|
20241120,183100,992877206,1240,1240,1240,1240,0
|
|
20241120,183000,992877206,1240,1240,1240,1240,0
|
|
20241120,182900,992877206,1240,1240,1240,1240,0
|
|
20241120,182800,992877206,1240,1240,1240,1240,0
|
|
20241120,182700,992877206,1240,1240,1240,1240,0
|
|
20241120,182600,992877206,1240,1240,1240,1240,0
|
|
20241120,182500,992877206,1240,1240,1240,1240,24252
|
|
20241120,182400,992877206,1240,1240,1240,1240,0
|
|
20241120,182300,992877206,1240,1240,1240,1240,0
|
|
20241120,182200,992877206,1240,1240,1240,1240,0
|
|
20241120,182100,992877206,1240,1240,1240,1240,0
|
|
20241120,182000,992877206,1240,1240,1240,1240,0
|
|
20241120,181900,992877206,1240,1240,1240,1240,0
|
|
20241120,181800,992877206,1240,1240,1240,1240,0
|
|
20241120,181700,992877206,1240,1240,1240,1240,0
|
|
20241120,181600,992877206,1240,1240,1240,1240,0
|
|
20241120,181500,992877206,1240,1240,1240,1240,0
|
|
20241120,181400,992877206,1240,1240,1240,1240,0
|
|
20241120,181300,992877206,1240,1240,1240,1240,0
|
|
20241120,181200,992877206,1240,1240,1240,1240,0
|
|
20241120,181100,992877206,1240,1240,1240,1240,0
|
|
20241120,181000,992877206,1240,1240,1240,1240,0
|
|
20241120,180900,992877206,1240,1240,1240,1240,0
|
|
20241120,180800,992877206,1240,1240,1240,1240,0
|
|
20241120,180700,992877206,1240,1240,1240,1240,0
|
|
20241120,180600,992877206,1240,1240,1240,1240,0
|
|
20241120,180500,992877206,1240,1240,1240,1240,0
|
|
20241120,180400,992877206,1240,1240,1240,1240,0
|
|
20241120,180300,992877206,1240,1240,1240,1240,0
|
|
20241120,180200,992877206,1240,1240,1240,1240,0
|
|
20241120,180100,992877206,1240,1240,1240,1240,0
|
|
20241120,180000,992877206,1240,1240,1240,1240,0
|
|
20241120,175900,992877206,1240,1240,1240,1240,0
|
|
20241120,175800,992877206,1240,1240,1240,1240,0
|
|
20241120,175700,992877206,1240,1240,1240,1240,0
|
|
20241120,175600,992877206,1240,1240,1240,1240,0
|
|
20241120,175500,992877206,1240,1240,1240,1240,24252
|
|
20241120,175400,992877206,1240,1240,1240,1240,0
|
|
20241120,175300,992877206,1240,1240,1240,1240,0
|
|
20241120,175200,992877206,1240,1240,1240,1240,0
|
|
20241120,175100,992877206,1240,1240,1240,1240,0
|
|
20241120,175000,992877206,1240,1240,1240,1240,0
|
|
20241120,174900,992877206,1240,1240,1240,1240,0
|
|
20241120,174800,992877206,1240,1240,1240,1240,0
|
|
20241120,174700,992877206,1240,1240,1240,1240,0
|
|
20241120,174600,992877206,1240,1240,1240,1240,0
|
|
20241120,174500,992877206,1240,1240,1240,1240,0
|
|
20241120,174400,992877206,1240,1240,1240,1240,0
|
|
20241120,174300,992877206,1240,1240,1240,1240,0
|
|
20241120,174200,992877206,1240,1240,1240,1240,0
|
|
20241120,174100,992877206,1240,1240,1240,1240,0
|
|
20241120,174000,992877206,1240,1240,1240,1240,0
|
|
20241120,173900,992877206,1240,1240,1240,1240,0
|
|
20241120,173800,992877206,1240,1240,1240,1240,0
|
|
20241120,173700,992877206,1240,1240,1240,1240,0
|
|
20241120,173600,992877206,1240,1240,1240,1240,0
|
|
20241120,173500,992877206,1240,1240,1240,1240,0
|
|
20241120,173400,992877206,1240,1240,1240,1240,0
|
|
20241120,173300,992877206,1240,1240,1240,1240,0
|
|
20241120,173200,992877206,1240,1240,1240,1240,0
|
|
20241120,173100,992877206,1240,1240,1240,1240,0
|
|
20241120,173000,992877206,1240,1240,1240,1240,0
|
|
20241120,172900,992877206,1240,1240,1240,1240,0
|
|
20241120,172800,992877206,1240,1240,1240,1240,0
|
|
20241120,172700,992877206,1240,1240,1240,1240,0
|
|
20241120,172600,992877206,1240,1240,1240,1240,0
|
|
20241120,172500,992877206,1240,1240,1240,1240,24252
|
|
20241120,172400,992877206,1240,1240,1240,1240,0
|
|
20241120,172300,992877206,1240,1240,1240,1240,0
|
|
20241120,172200,992877206,1240,1240,1240,1240,0
|
|
20241120,172100,992877206,1240,1240,1240,1240,0
|
|
20241120,172000,992877206,1240,1240,1240,1240,0
|
|
20241120,171900,992877206,1240,1240,1240,1240,0
|
|
20241120,171800,992877206,1240,1240,1240,1240,0
|
|
20241120,171700,992877206,1240,1240,1240,1240,0
|
|
20241120,171600,992877206,1240,1240,1240,1240,0
|
|
20241120,171500,992877206,1240,1240,1240,1240,0
|
|
20241120,171400,992877206,1240,1240,1240,1240,0
|
|
20241120,171300,992877206,1240,1240,1240,1240,0
|
|
20241120,171200,992877206,1240,1240,1240,1240,0
|
|
20241120,171100,992877206,1240,1240,1240,1240,0
|
|
20241120,171000,992877206,1240,1240,1240,1240,0
|
|
20241120,170900,992877206,1240,1240,1240,1240,0
|
|
20241120,170800,992877206,1240,1240,1240,1240,0
|
|
20241120,170700,992877206,1240,1240,1240,1240,0
|
|
20241120,170600,992877206,1240,1240,1240,1240,0
|
|
20241120,170500,992877206,1240,1240,1240,1240,0
|
|
20241120,170400,992877206,1240,1240,1240,1240,0
|
|
20241120,170300,992877206,1240,1240,1240,1240,0
|
|
20241120,170200,992877206,1240,1240,1240,1240,0
|
|
20241120,170100,992877206,1240,1240,1240,1240,0
|
|
20241120,170000,992877206,1240,1240,1240,1240,0
|
|
20241120,165900,992877206,1240,1240,1240,1240,0
|
|
20241120,165800,992877206,1240,1240,1240,1240,0
|
|
20241120,165700,992877206,1240,1240,1240,1240,0
|
|
20241120,165600,992877206,1240,1240,1240,1240,0
|
|
20241120,165500,992877206,1240,1240,1240,1240,24252
|
|
20241120,165400,992877206,1240,1240,1240,1240,0
|
|
20241120,165300,992877206,1240,1240,1240,1240,0
|
|
20241120,165200,992877206,1240,1240,1240,1240,0
|
|
20241120,165100,992877206,1240,1240,1240,1240,0
|
|
20241120,165000,992877206,1240,1240,1240,1240,0
|
|
20241120,164900,992877206,1240,1240,1240,1240,0
|
|
20241120,164800,992877206,1240,1240,1240,1240,0
|
|
20241120,164700,992877206,1240,1240,1240,1240,0
|
|
20241120,164600,992877206,1240,1240,1240,1240,0
|
|
20241120,164500,992877206,1240,1240,1240,1240,0
|
|
20241120,164400,992877206,1240,1240,1240,1240,0
|
|
20241120,164300,992877206,1240,1240,1240,1240,0
|
|
20241120,164200,992877206,1240,1240,1240,1240,0
|
|
20241120,164100,992877206,1240,1240,1240,1240,0
|
|
20241120,164000,992877206,1240,1240,1240,1240,0
|
|
20241120,163900,992877206,1240,1240,1240,1240,0
|
|
20241120,163800,992877206,1240,1240,1240,1240,0
|
|
20241120,163700,992877206,1240,1240,1240,1240,0
|
|
20241120,163600,992877206,1240,1240,1240,1240,0
|
|
20241120,163500,992877206,1240,1240,1240,1240,0
|
|
20241120,163400,992877206,1240,1240,1240,1240,0
|
|
20241120,163300,992877206,1240,1240,1240,1240,0
|
|
20241120,163200,992877206,1240,1240,1240,1240,0
|
|
20241120,163100,992877206,1240,1240,1240,1240,0
|
|
20241120,163000,992877206,1240,1240,1240,1240,0
|
|
20241120,162900,992877206,1240,1240,1240,1240,0
|
|
20241120,162800,992877206,1240,1240,1240,1240,0
|
|
20241120,162700,992877206,1240,1240,1240,1240,0
|
|
20241120,162600,992877206,1240,1240,1240,1240,0
|
|
20241120,162500,992877206,1240,1240,1240,1240,24252
|
|
20241120,162400,992877206,1240,1240,1240,1240,0
|
|
20241120,162300,992877206,1240,1240,1240,1240,0
|
|
20241120,162200,992877206,1240,1240,1240,1240,0
|
|
20241120,162100,992877206,1240,1240,1240,1240,0
|
|
20241120,162000,992877206,1240,1240,1240,1240,0
|
|
20241120,161900,992877206,1240,1240,1240,1240,0
|
|
20241120,161800,992877206,1240,1240,1240,1240,0
|
|
20241120,161700,992877206,1240,1240,1240,1240,0
|
|
20241120,161600,992877206,1240,1240,1240,1240,0
|
|
20241120,161500,992877206,1240,1240,1240,1240,0
|
|
20241120,161400,992877206,1240,1240,1240,1240,0
|
|
20241120,161300,992877206,1240,1240,1240,1240,0
|
|
20241120,161200,992877206,1240,1240,1240,1240,0
|
|
20241120,161100,992877206,1240,1240,1240,1240,0
|
|
20241120,161000,992877206,1240,1240,1240,1240,0
|
|
20241120,160900,992877206,1240,1240,1240,1240,0
|
|
20241120,160800,992877206,1240,1240,1240,1240,0
|
|
20241120,160700,992877206,1240,1240,1240,1240,0
|
|
20241120,160600,992877206,1240,1240,1240,1240,0
|
|
20241120,160500,992877206,1240,1240,1240,1240,0
|
|
20241120,160400,992877206,1240,1240,1240,1240,0
|
|
20241120,160300,992877206,1240,1240,1240,1240,0
|
|
20241120,160200,992877206,1240,1240,1240,1240,0
|
|
20241120,160100,992877206,1240,1240,1240,1240,0
|
|
20241120,160000,992877206,1240,1240,1240,1240,0
|
|
20241120,155900,992877206,1240,1240,1240,1240,0
|
|
20241120,155800,992877206,1240,1240,1240,1240,0
|
|
20241120,155700,992877206,1240,1240,1240,1240,0
|
|
20241120,155600,992877206,1240,1240,1240,1240,0
|
|
20241120,155500,992877206,1240,1240,1240,1240,24252
|
|
20241120,155400,992877206,1240,1240,1240,1240,0
|
|
20241120,155300,992877206,1240,1240,1240,1240,0
|
|
20241120,155200,992877206,1240,1240,1240,1240,0
|
|
20241120,155100,992877206,1240,1240,1240,1240,0
|
|
20241120,155000,992877206,1240,1240,1240,1240,0
|
|
20241120,154900,992877206,1240,1240,1240,1240,0
|
|
20241120,154800,992877206,1240,1240,1240,1240,0
|
|
20241120,154700,992877206,1240,1240,1240,1240,0
|
|
20241120,154600,992877206,1240,1240,1240,1240,0
|
|
20241120,154500,992877206,1240,1240,1240,1240,0
|
|
20241120,154400,992877206,1240,1240,1240,1240,0
|
|
20241120,154300,992877206,1240,1240,1240,1240,0
|
|
20241120,154200,992877206,1240,1240,1240,1240,0
|
|
20241120,154100,992877206,1240,1240,1240,1240,0
|
|
20241120,154000,992877206,1240,1240,1240,1240,0
|
|
20241120,153900,992877206,1240,1240,1240,1240,0
|
|
20241120,153800,992877206,1240,1240,1240,1240,0
|
|
20241120,153700,992877206,1240,1240,1240,1240,0
|
|
20241120,153600,992877206,1240,1240,1240,1240,0
|
|
20241120,153500,992877206,1240,1240,1240,1240,0
|
|
20241120,153400,992877206,1240,1240,1240,1240,0
|
|
20241120,153300,992877206,1240,1240,1240,1240,0
|
|
20241120,153200,992877206,1240,1240,1240,1240,0
|
|
20241120,153100,992877206,1240,1240,1240,1240,0
|
|
20241120,153000,992877206,1240,1240,1240,1240,24252
|
|
20241120,152900,962804726,1243,1243,1243,1243,0
|
|
20241120,152800,962804726,1243,1243,1243,1243,0
|
|
20241120,152700,962804726,1243,1243,1243,1243,0
|
|
20241120,152600,962804726,1243,1243,1243,1243,0
|
|
20241120,152500,962804726,1243,1243,1243,1243,0
|
|
20241120,152400,962804726,1243,1243,1243,1243,0
|
|
20241120,152300,962804726,1243,1243,1243,1243,0
|
|
20241120,152200,962804726,1243,1243,1243,1243,0
|
|
20241120,152100,962804726,1243,1243,1243,1243,0
|
|
20241120,152000,962804726,1243,1243,1243,1243,0
|
|
20241120,151900,962804726,1243,1242,1247,1242,514
|
|
20241120,151800,962166302,1249,1242,1250,1241,702
|
|
20241120,151700,961294209,1241,1240,1242,1240,3177
|
|
20241120,151600,957352167,1241,1241,1241,1240,558
|
|
20241120,151500,956659694,1241,1241,1241,1240,78
|
|
20241120,151400,956562942,1241,1241,1241,1240,2296
|
|
20241120,151300,953713653,1242,1242,1242,1241,2434
|
|
20241120,151200,950692756,1242,1242,1242,1242,1
|
|
20241120,151100,950691514,1241,1242,1242,1241,168
|
|
20241120,151000,950482904,1241,1242,1242,1241,615
|
|
20241120,150900,949719120,1240,1241,1241,1240,510
|
|
20241120,150800,949086259,1241,1241,1241,1239,457
|
|
20241120,150700,948519578,1239,1241,1241,1239,999
|
|
20241120,150600,947280818,1240,1241,1242,1240,18362
|
|
20241120,150500,924510602,1241,1242,1242,1240,8728
|
|
20241120,150400,913678914,1242,1243,1245,1242,8051
|
|
20241120,150300,903673173,1244,1247,1248,1244,28393
|
|
20241120,150200,868308882,1247,1247,1248,1247,368
|
|
20241120,150100,867849945,1247,1247,1248,1247,186
|
|
20241120,150000,867617903,1247,1247,1248,1247,2473
|
|
20241120,145900,864533953,1247,1247,1247,1247,87
|
|
20241120,145800,864425464,1247,1247,1247,1247,1161
|
|
20241120,145700,862977697,1248,1248,1248,1248,57
|
|
20241120,145600,862906561,1248,1248,1248,1248,94
|
|
20241120,145500,862789249,1248,1248,1248,1248,92
|
|
20241120,145400,862674433,1248,1248,1248,1248,5
|
|
20241120,145300,862668193,1248,1248,1248,1248,62
|
|
20241120,145200,862590817,1248,1249,1249,1248,1573
|
|
20241120,145100,860627712,1249,1249,1249,1248,662
|
|
20241120,145000,859800920,1249,1249,1249,1249,4
|
|
20241120,144900,859795924,1250,1250,1250,1250,100
|
|
20241120,144800,859670924,1251,1248,1251,1248,1739
|
|
20241120,144700,857496182,1249,1248,1249,1248,68
|
|
20241120,144600,857411276,1248,1248,1248,1247,91
|
|
20241120,144500,857297714,1248,1248,1248,1248,1
|
|
20241120,144400,857296466,1247,1248,1249,1247,3041
|
|
20241120,144300,853501378,1249,1249,1249,1249,54
|
|
20241120,144200,853433932,1248,1249,1249,1248,203
|
|
20241120,144100,853180536,1248,1249,1249,1248,6045
|
|
20241120,144000,845635956,1249,1249,1249,1249,0
|
|
20241120,143900,845635956,1249,1251,1251,1249,39017
|
|
20241120,143800,796872682,1251,1250,1251,1250,3032
|
|
20241120,143700,793082680,1250,1251,1251,1250,308
|
|
20241120,143600,792697629,1250,1251,1251,1250,152
|
|
20241120,143500,792507628,1251,1251,1251,1250,207
|
|
20241120,143400,792248795,1251,1251,1251,1250,187
|
|
20241120,143300,792014905,1251,1251,1251,1251,204
|
|
20241120,143200,791759701,1250,1251,1251,1250,302
|
|
20241120,143100,791381944,1251,1251,1251,1250,8212
|
|
20241120,143000,781108773,1252,1252,1252,1252,1703
|
|
20241120,142900,778976617,1252,1252,1252,1252,81
|
|
20241120,142800,778875205,1253,1253,1253,1253,6
|
|
20241120,142700,778867687,1252,1252,1253,1252,119
|
|
20241120,142600,778718651,1252,1254,1254,1252,29
|
|
20241120,142500,778682299,1254,1253,1254,1252,508
|
|
20241120,142400,778045820,1252,1252,1252,1252,45
|
|
20241120,142300,777989480,1253,1253,1254,1253,19
|
|
20241120,142200,777965672,1252,1253,1253,1252,151
|
|
20241120,142100,777776586,1252,1253,1253,1252,28
|
|
20241120,142000,777741506,1253,1253,1253,1253,451
|
|
20241120,141900,777176403,1253,1253,1253,1253,46
|
|
20241120,141800,777118765,1253,1253,1253,1252,1070
|
|
20241120,141700,775778110,1253,1253,1253,1252,74
|
|
20241120,141600,775685434,1253,1252,1253,1252,62
|
|
20241120,141500,775607809,1252,1252,1252,1251,10867
|
|
20241120,141400,762012987,1251,1252,1252,1251,288
|
|
20241120,141300,761652586,1251,1252,1252,1251,88
|
|
20241120,141200,761542456,1251,1251,1251,1251,204
|
|
20241120,141100,761287252,1251,1251,1251,1251,1000
|
|
20241120,141000,760036252,1251,1251,1252,1251,2471
|
|
20241120,140900,756944981,1252,1252,1252,1252,0
|
|
20241120,140800,756944981,1252,1252,1252,1252,47
|
|
20241120,140700,756886137,1252,1253,1253,1252,114
|
|
20241120,140600,756743371,1253,1252,1253,1252,85
|
|
20241120,140500,756636943,1251,1252,1252,1251,110
|
|
20241120,140400,756499323,1252,1252,1252,1252,41
|
|
20241120,140300,756447991,1251,1251,1251,1251,9
|
|
20241120,140200,756436732,1251,1251,1251,1251,82
|
|
20241120,140100,756334150,1251,1251,1252,1251,112
|
|
20241120,140000,756194037,1253,1251,1253,1251,775
|
|
20241120,135900,755224505,1254,1254,1254,1254,0
|
|
20241120,135800,755224505,1254,1254,1255,1250,15460
|
|
20241120,135700,735875968,1254,1254,1254,1254,140
|
|
20241120,135600,735700408,1254,1254,1254,1254,46
|
|
20241120,135500,735642724,1254,1254,1254,1254,46
|
|
20241120,135400,735585040,1255,1254,1255,1254,1428
|
|
20241120,135300,733794168,1252,1252,1252,1252,153
|
|
20241120,135200,733602612,1252,1253,1253,1252,1054
|
|
20241120,135100,732281996,1253,1253,1253,1253,5
|
|
20241120,135000,732275731,1253,1253,1253,1252,2094
|
|
20241120,134900,729653449,1253,1253,1253,1253,5240
|
|
20241120,134800,723087729,1253,1253,1253,1253,73
|
|
20241120,134700,722996260,1254,1254,1254,1253,88
|
|
20241120,134600,722885981,1253,1253,1253,1253,4
|
|
20241120,134500,722880969,1254,1255,1255,1254,9618
|
|
20241120,134400,710819987,1254,1254,1254,1254,160
|
|
20241120,134300,710619347,1254,1255,1255,1254,131
|
|
20241120,134200,710454946,1254,1255,1255,1254,190
|
|
20241120,134100,710216544,1255,1255,1255,1255,287
|
|
20241120,134000,709856359,1255,1255,1257,1254,205
|
|
20241120,133900,709599157,1254,1254,1255,1254,6722
|
|
20241120,133800,701169762,1255,1255,1255,1254,50
|
|
20241120,133700,701107017,1255,1255,1255,1255,48
|
|
20241120,133600,701046777,1257,1255,1257,1254,121
|
|
20241120,133500,700894991,1258,1256,1258,1256,44
|
|
20241120,133400,700839721,1255,1255,1255,1255,4
|
|
20241120,133300,700834701,1254,1255,1255,1254,122
|
|
20241120,133200,700681649,1254,1255,1255,1254,34
|
|
20241120,133100,700638984,1255,1255,1255,1255,131
|
|
20241120,133000,700474579,1255,1255,1255,1255,10
|
|
20241120,132900,700462029,1254,1255,1255,1254,117
|
|
20241120,132800,700315283,1254,1255,1255,1254,17
|
|
20241120,132700,700293957,1255,1255,1255,1255,5677
|
|
20241120,132600,693169322,1255,1255,1255,1255,85
|
|
20241120,132500,693062647,1256,1256,1256,1256,1
|
|
20241120,132400,693061391,1255,1255,1255,1255,2847
|
|
20241120,132300,689488406,1256,1257,1258,1255,105
|
|
20241120,132200,689356607,1255,1255,1255,1255,82
|
|
20241120,132100,689253697,1255,1255,1255,1255,18
|
|
20241120,132000,689231107,1257,1257,1257,1257,3
|
|
20241120,131900,689227336,1256,1255,1257,1255,4167
|
|
20241120,131800,683997747,1255,1255,1255,1255,41
|
|
20241120,131700,683946292,1256,1256,1256,1256,1365
|
|
20241120,131600,682231852,1257,1257,1257,1257,51
|
|
20241120,131500,682167745,1256,1256,1256,1256,74
|
|
20241120,131400,682074801,1256,1256,1256,1256,250
|
|
20241120,131300,681760801,1257,1258,1258,1256,319
|
|
20241120,131200,681359820,1257,1256,1257,1256,90
|
|
20241120,131100,681246739,1258,1256,1258,1256,112
|
|
20241120,131000,681106065,1256,1256,1256,1256,71
|
|
20241120,130900,681016889,1260,1256,1260,1256,1230
|
|
20241120,130800,679467301,1260,1259,1260,1259,5
|
|
20241120,130700,679461005,1261,1255,1261,1255,4066
|
|
20241120,130600,674344093,1255,1256,1256,1255,2252
|
|
20241120,130500,671517823,1256,1257,1257,1256,399
|
|
20241120,130400,671016678,1256,1257,1257,1256,129
|
|
20241120,130300,670854529,1257,1257,1257,1255,736
|
|
20241120,130200,669929428,1255,1256,1257,1255,115
|
|
20241120,130100,669785074,1256,1256,1256,1256,250
|
|
20241120,130000,669471074,1256,1256,1256,1256,46
|
|
20241120,125900,669413298,1256,1256,1257,1256,56
|
|
20241120,125800,669342952,1256,1254,1256,1254,570
|
|
20241120,125700,668627072,1256,1254,1256,1254,489
|
|
20241120,125600,668013760,1254,1254,1254,1254,0
|
|
20241120,125500,668013760,1254,1256,1256,1254,23
|
|
20241120,125400,667984882,1254,1254,1255,1254,474
|
|
20241120,125300,667390475,1254,1254,1254,1254,90
|
|
20241120,125200,667277615,1255,1255,1255,1255,116
|
|
20241120,125100,667132035,1256,1256,1256,1256,4
|
|
20241120,125000,667127011,1255,1255,1255,1255,0
|
|
20241120,124900,667127011,1255,1255,1255,1254,1044
|
|
20241120,124800,665816949,1254,1254,1254,1254,33
|
|
20241120,124700,665775567,1256,1255,1256,1254,3386
|
|
20241120,124600,661526370,1255,1256,1256,1255,756
|
|
20241120,124500,660576879,1256,1258,1258,1256,120
|
|
20241120,124400,660426059,1258,1256,1258,1256,204
|
|
20241120,124300,660169477,1258,1256,1258,1256,557
|
|
20241120,124200,659469114,1256,1256,1256,1256,1013
|
|
20241120,124100,658196786,1256,1256,1256,1256,67
|
|
20241120,124000,658112634,1256,1256,1256,1256,119
|
|
20241120,123900,657963170,1256,1255,1256,1255,46
|
|
20241120,123800,657905399,1256,1256,1256,1256,255
|
|
20241120,123700,657585119,1257,1256,1257,1256,303
|
|
20241120,123600,657204267,1256,1256,1256,1256,96
|
|
20241120,123500,657083691,1256,1256,1256,1256,45
|
|
20241120,123400,657027171,1256,1255,1256,1255,92
|
|
20241120,123300,656911702,1255,1255,1255,1255,1083
|
|
20241120,123200,655552537,1255,1256,1257,1255,97
|
|
20241120,123100,655430795,1255,1255,1255,1255,83
|
|
20241120,123000,655326630,1255,1256,1256,1255,162
|
|
20241120,122900,655123163,1256,1256,1256,1256,146
|
|
20241120,122800,654939787,1256,1256,1256,1256,217
|
|
20241120,122700,654667235,1255,1255,1255,1255,0
|
|
20241120,122600,654667235,1255,1255,1255,1255,46
|
|
20241120,122500,654609505,1255,1255,1255,1255,84
|
|
20241120,122400,654504085,1256,1256,1256,1255,732
|
|
20241120,122300,653584720,1256,1254,1256,1254,167
|
|
20241120,122200,653375134,1255,1255,1256,1255,578
|
|
20241120,122100,652649707,1254,1255,1255,1254,83
|
|
20241120,122000,652545621,1254,1254,1254,1254,22
|
|
20241120,121900,652518033,1255,1255,1255,1254,329
|
|
20241120,121800,652105231,1254,1254,1254,1254,41
|
|
20241120,121700,652053817,1253,1253,1253,1253,4
|
|
20241120,121600,652048805,1253,1253,1253,1253,88
|
|
20241120,121500,651938541,1253,1254,1254,1253,172
|
|
20241120,121400,651722926,1254,1254,1254,1254,152
|
|
20241120,121300,651532318,1254,1254,1254,1254,0
|
|
20241120,121200,651532318,1254,1255,1255,1254,48
|
|
20241120,121100,651472125,1253,1253,1253,1253,148
|
|
20241120,121000,651286681,1254,1254,1254,1253,19
|
|
20241120,120900,651262860,1253,1253,1253,1253,127
|
|
20241120,120800,651103729,1254,1254,1254,1254,20
|
|
20241120,120700,651078649,1253,1253,1253,1253,26
|
|
20241120,120600,651046071,1253,1255,1255,1253,3455
|
|
20241120,120500,646713560,1254,1254,1255,1254,2224
|
|
20241120,120400,643924644,1256,1254,1256,1254,51
|
|
20241120,120300,643860678,1257,1254,1257,1254,31
|
|
20241120,120200,643821778,1254,1254,1254,1254,52
|
|
20241120,120100,643756570,1258,1254,1258,1254,494
|
|
20241120,120000,643137050,1254,1255,1255,1254,549
|
|
20241120,115900,642448100,1255,1254,1255,1254,192
|
|
20241120,115800,642207228,1255,1255,1255,1255,90
|
|
20241120,115700,642094278,1255,1256,1256,1255,45
|
|
20241120,115600,642037802,1257,1256,1257,1256,6
|
|
20241120,115500,642030265,1258,1256,1258,1256,84
|
|
20241120,115400,641924643,1258,1254,1258,1254,126
|
|
20241120,115300,641766576,1256,1255,1256,1255,520
|
|
20241120,115200,641113946,1255,1255,1255,1255,92
|
|
20241120,115100,640998486,1258,1258,1258,1258,0
|
|
20241120,115000,640998486,1258,1254,1258,1254,231
|
|
20241120,114900,640708483,1254,1255,1255,1254,1489
|
|
20241120,114800,638839859,1255,1255,1255,1255,1092
|
|
20241120,114700,637469399,1258,1258,1258,1255,1024
|
|
20241120,114600,636184222,1258,1259,1259,1255,347
|
|
20241120,114500,635747570,1259,1255,1260,1255,2736
|
|
20241120,114400,632304996,1255,1255,1255,1255,46
|
|
20241120,114300,632247266,1254,1255,1256,1254,45
|
|
20241120,114200,632190830,1253,1253,1253,1253,23
|
|
20241120,114100,632162011,1258,1255,1259,1253,1510
|
|
20241120,114000,630262773,1259,1253,1259,1253,2686
|
|
20241120,113900,626888762,1255,1253,1255,1253,1287
|
|
20241120,113800,625276145,1253,1252,1253,1252,118
|
|
20241120,113700,625128395,1252,1251,1253,1251,79
|
|
20241120,113600,625029558,1253,1251,1253,1250,90
|
|
20241120,113500,624916969,1251,1251,1251,1251,150
|
|
20241120,113400,624729319,1251,1250,1251,1250,45
|
|
20241120,113300,624673028,1249,1249,1249,1249,66
|
|
20241120,113200,624590594,1249,1252,1252,1249,4791
|
|
20241120,113100,618592483,1252,1251,1252,1251,5
|
|
20241120,113000,618586227,1249,1249,1250,1249,1964
|
|
20241120,112900,616133187,1250,1250,1250,1249,1130
|
|
20241120,112800,614721687,1249,1250,1250,1249,249
|
|
20241120,112700,614410486,1250,1249,1250,1249,211
|
|
20241120,112600,614146847,1249,1250,1250,1249,22
|
|
20241120,112500,614119352,1252,1250,1252,1250,29
|
|
20241120,112400,614083096,1250,1252,1253,1249,470
|
|
20241120,112300,613495007,1252,1249,1253,1249,961
|
|
20241120,112200,612294685,1249,1249,1249,1248,136
|
|
20241120,112100,612124896,1249,1248,1249,1248,47
|
|
20241120,112000,612066239,1249,1249,1249,1248,634
|
|
20241120,111900,611274425,1249,1250,1250,1249,802
|
|
20241120,111800,610271926,1249,1250,1250,1249,5407
|
|
20241120,111700,603517790,1250,1250,1250,1250,9
|
|
20241120,111600,603506540,1249,1249,1249,1249,71
|
|
20241120,111500,603417861,1249,1250,1250,1249,107
|
|
20241120,111400,603284182,1249,1251,1251,1249,51
|
|
20241120,111300,603220479,1249,1253,1253,1249,46
|
|
20241120,111200,603163021,1249,1249,1249,1249,57
|
|
20241120,111100,603091828,1249,1254,1254,1249,812
|
|
20241120,111000,602076844,1256,1251,1256,1251,98
|
|
20241120,110900,601954143,1251,1253,1253,1250,1453
|
|
20241120,110800,600137825,1250,1250,1250,1250,66
|
|
20241120,110700,600055325,1250,1250,1250,1250,71
|
|
20241120,110600,599966575,1250,1249,1250,1249,48
|
|
20241120,110500,599906622,1250,1250,1250,1250,103
|
|
20241120,110400,599777872,1249,1250,1250,1249,2616
|
|
20241120,110300,596507963,1250,1251,1251,1250,11230
|
|
20241120,110200,582469010,1255,1253,1255,1253,398
|
|
20241120,110100,581969570,1255,1250,1255,1250,545
|
|
20241120,110000,581286610,1256,1249,1256,1248,20341
|
|
20241120,105900,555870396,1250,1253,1253,1250,48139
|
|
20241120,105800,495676529,1253,1254,1254,1253,75
|
|
20241120,105700,495582543,1253,1253,1253,1253,46
|
|
20241120,105600,495524905,1253,1253,1253,1253,117
|
|
20241120,105500,495378304,1253,1253,1253,1253,14
|
|
20241120,105400,495360762,1253,1257,1257,1252,560
|
|
20241120,105300,494659026,1257,1253,1257,1253,43
|
|
20241120,105200,494605143,1252,1252,1252,1252,51
|
|
20241120,105100,494541291,1252,1252,1252,1252,123
|
|
20241120,105000,494387295,1252,1253,1255,1252,113
|
|
20241120,104900,494245797,1252,1254,1254,1252,2774
|
|
20241120,104800,490769520,1254,1258,1258,1254,304
|
|
20241120,104700,490388296,1254,1253,1254,1253,322
|
|
20241120,104600,489984550,1253,1253,1255,1253,110
|
|
20241120,104500,489846702,1253,1254,1254,1253,1382
|
|
20241120,104400,488113824,1255,1254,1255,1254,3771
|
|
20241120,104300,483384511,1254,1256,1256,1254,47
|
|
20241120,104200,483325569,1253,1253,1253,1253,25
|
|
20241120,104100,483294244,1258,1254,1258,1253,210
|
|
20241120,104000,483030698,1253,1257,1257,1253,8726
|
|
20241120,103900,472080953,1257,1257,1257,1255,8600
|
|
20241120,103800,461284652,1257,1258,1258,1257,1839
|
|
20241120,103700,458972867,1258,1257,1259,1257,138
|
|
20241120,103600,458799220,1257,1257,1257,1257,0
|
|
20241120,103500,458799220,1257,1259,1259,1257,2259
|
|
20241120,103400,455956460,1262,1263,1263,1259,138
|
|
20241120,103300,455782273,1260,1260,1260,1259,159
|
|
20241120,103200,455582000,1263,1263,1263,1263,0
|
|
20241120,103100,455582000,1263,1260,1263,1260,58
|
|
20241120,103000,455508845,1259,1259,1261,1259,62
|
|
20241120,102900,455430779,1263,1258,1263,1258,284
|
|
20241120,102800,455072377,1263,1261,1263,1258,898
|
|
20241120,102700,453938506,1261,1261,1261,1261,2
|
|
20241120,102600,453935984,1263,1263,1263,1263,0
|
|
20241120,102500,453935984,1263,1258,1263,1258,2015
|
|
20241120,102400,451391505,1258,1258,1260,1257,101
|
|
20241120,102300,451264492,1261,1259,1261,1257,681
|
|
20241120,102200,450407187,1262,1262,1262,1262,2
|
|
20241120,102100,450404663,1258,1263,1263,1256,430
|
|
20241120,102000,449863780,1263,1257,1263,1256,1211
|
|
20241120,101900,448341559,1264,1260,1265,1258,91
|
|
20241120,101800,448226955,1266,1267,1268,1265,310
|
|
20241120,101700,447834533,1270,1256,1270,1256,1021
|
|
20241120,101600,446544034,1256,1258,1259,1256,301
|
|
20241120,101500,446165685,1258,1259,1259,1258,108
|
|
20241120,101400,446029718,1258,1259,1259,1258,422
|
|
20241120,101300,445498465,1256,1256,1256,1256,29
|
|
20241120,101200,445462041,1255,1256,1256,1255,56
|
|
20241120,101100,445391754,1257,1258,1258,1256,2695
|
|
20241120,101000,442004193,1259,1258,1259,1258,423
|
|
20241120,100900,441472058,1257,1256,1257,1256,167
|
|
20241120,100800,441262141,1255,1254,1256,1254,81
|
|
20241120,100700,441160527,1254,1256,1256,1254,110
|
|
20241120,100600,441022457,1256,1253,1257,1253,70
|
|
20241120,100500,440934601,1258,1259,1259,1253,252
|
|
20241120,100400,440617589,1259,1252,1259,1252,69
|
|
20241120,100300,440531154,1261,1273,1273,1254,3027
|
|
20241120,100200,436731090,1257,1255,1275,1255,7624
|
|
20241120,100100,427025553,1254,1253,1255,1253,707
|
|
20241120,100000,426139075,1252,1256,1256,1252,1511
|
|
20241120,095900,424244971,1256,1256,1256,1253,407
|
|
20241120,095800,423734083,1256,1252,1256,1251,789
|
|
20241120,095700,422744588,1253,1253,1253,1252,1576
|
|
20241120,095600,420770672,1253,1254,1256,1253,421
|
|
20241120,095500,420242777,1256,1255,1256,1254,539
|
|
20241120,095400,419566364,1255,1254,1255,1254,1065
|
|
20241120,095300,418230791,1255,1255,1255,1255,6
|
|
20241120,095200,418223261,1254,1247,1255,1247,10106
|
|
20241120,095100,405594239,1247,1254,1255,1246,47762
|
|
20241120,095000,345866415,1253,1256,1257,1253,6969
|
|
20241120,094900,337116836,1257,1262,1262,1257,1408
|
|
20241120,094800,335345770,1262,1262,1263,1262,5014
|
|
20241120,094700,329018100,1264,1263,1264,1255,1227
|
|
20241120,094600,327467617,1263,1260,1263,1256,1173
|
|
20241120,094500,325989817,1260,1256,1260,1256,71
|
|
20241120,094400,325900443,1256,1254,1256,1252,8480
|
|
20241120,094300,315260512,1254,1253,1254,1253,30
|
|
20241120,094200,315222921,1253,1255,1255,1251,10108
|
|
20241120,094100,302568846,1253,1254,1254,1253,93
|
|
20241120,094000,302452314,1253,1253,1253,1253,1297
|
|
20241120,093900,300827173,1253,1253,1253,1253,239
|
|
20241120,093800,300527706,1256,1255,1256,1253,4958
|
|
20241120,093700,294305280,1254,1256,1256,1252,96
|
|
20241120,093600,294184942,1256,1258,1258,1251,22287
|
|
20241120,093500,266239191,1257,1260,1261,1257,4817
|
|
20241120,093400,260180318,1260,1260,1261,1260,127
|
|
20241120,093300,260020273,1260,1260,1260,1260,1276
|
|
20241120,093200,258412513,1260,1263,1263,1258,20850
|
|
20241120,093100,232135627,1263,1263,1263,1263,64
|
|
20241120,093000,232054795,1263,1267,1267,1262,72
|
|
20241120,092900,231963877,1267,1267,1267,1262,13468
|
|
20241120,092800,214933777,1268,1268,1268,1268,143
|
|
20241120,092700,214752453,1268,1271,1271,1268,2502
|
|
20241120,092600,211578820,1270,1268,1270,1268,1059
|
|
20241120,092500,210233912,1268,1267,1268,1267,725
|
|
20241120,092400,209315303,1267,1268,1268,1266,4470
|
|
20241120,092300,203653078,1267,1266,1270,1266,2208
|
|
20241120,092200,200857690,1269,1269,1269,1269,105
|
|
20241120,092100,200724445,1269,1265,1269,1264,1590
|
|
20241120,092000,198711558,1264,1266,1266,1264,2231
|
|
20241120,091900,195891081,1266,1266,1266,1266,9
|
|
20241120,091800,195879687,1265,1273,1273,1265,27333
|
|
20241120,091700,161181449,1274,1279,1283,1274,20578
|
|
20241120,091600,134917654,1279,1288,1289,1279,4231
|
|
20241120,091500,129498787,1288,1289,1289,1288,23
|
|
20241120,091400,129469151,1289,1286,1289,1286,509
|
|
20241120,091300,128813811,1286,1279,1287,1277,1161
|
|
20241120,091200,127329368,1278,1288,1289,1278,3659
|
|
20241120,091100,122646542,1289,1278,1289,1278,59
|
|
20241120,091000,122570997,1277,1282,1292,1277,5825
|
|
20241120,090900,115112526,1292,1292,1292,1282,151
|
|
20241120,090800,114917634,1281,1294,1294,1280,9780
|
|
20241120,090700,102378083,1295,1297,1297,1288,9050
|
|
20241120,090600,90687152,1297,1297,1297,1297,64
|
|
20241120,090500,90604144,1299,1297,1299,1294,4508
|
|
20241120,090400,84762607,1300,1312,1312,1297,10745
|
|
20241120,090300,70752162,1313,1314,1314,1312,2855
|
|
20241120,090200,67005543,1308,1300,1308,1300,3192
|
|
20241120,090100,62838973,1308,1308,1309,1300,38008
|
|
20241120,090000,13149805,1308,1320,1320,1308,9525
|