594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185100,818215173,1250,1250,1250,1250,6628
|
|
20241107,185000,818215173,1250,1250,1250,1250,0
|
|
20241107,184900,818215173,1250,1250,1250,1250,0
|
|
20241107,184800,818215173,1250,1250,1250,1250,0
|
|
20241107,184700,818215173,1250,1250,1250,1250,0
|
|
20241107,184600,818215173,1250,1250,1250,1250,0
|
|
20241107,184500,818215173,1250,1250,1250,1250,0
|
|
20241107,184400,818215173,1250,1250,1250,1250,0
|
|
20241107,184300,818215173,1250,1250,1250,1250,0
|
|
20241107,184200,818215173,1250,1250,1250,1250,0
|
|
20241107,184100,818215173,1250,1250,1250,1250,0
|
|
20241107,184000,818215173,1250,1250,1250,1250,0
|
|
20241107,183900,818215173,1250,1250,1250,1250,0
|
|
20241107,183800,818215173,1250,1250,1250,1250,0
|
|
20241107,183700,818215173,1250,1250,1250,1250,0
|
|
20241107,183600,818215173,1250,1250,1250,1250,0
|
|
20241107,183500,818215173,1250,1250,1250,1250,0
|
|
20241107,183400,818215173,1250,1250,1250,1250,0
|
|
20241107,183300,818215173,1250,1250,1250,1250,0
|
|
20241107,183200,818215173,1250,1250,1250,1250,0
|
|
20241107,183100,818215173,1250,1250,1250,1250,0
|
|
20241107,183000,818215173,1250,1250,1250,1250,0
|
|
20241107,182900,818215173,1250,1250,1250,1250,0
|
|
20241107,182800,818215173,1250,1250,1250,1250,0
|
|
20241107,182700,818215173,1250,1250,1250,1250,0
|
|
20241107,182600,818215173,1250,1250,1250,1250,0
|
|
20241107,182500,818215173,1250,1250,1250,1250,0
|
|
20241107,182400,818215173,1250,1250,1250,1250,0
|
|
20241107,182300,818215173,1250,1250,1250,1250,0
|
|
20241107,182200,818215173,1250,1250,1250,1250,0
|
|
20241107,182100,818215173,1250,1250,1250,1250,6628
|
|
20241107,182000,818215173,1250,1250,1250,1250,0
|
|
20241107,181900,818215173,1250,1250,1250,1250,0
|
|
20241107,181800,818215173,1250,1250,1250,1250,0
|
|
20241107,181700,818215173,1250,1250,1250,1250,0
|
|
20241107,181600,818215173,1250,1250,1250,1250,0
|
|
20241107,181500,818215173,1250,1250,1250,1250,0
|
|
20241107,181400,818215173,1250,1250,1250,1250,0
|
|
20241107,181300,818215173,1250,1250,1250,1250,0
|
|
20241107,181200,818215173,1250,1250,1250,1250,0
|
|
20241107,181100,818215173,1250,1250,1250,1250,0
|
|
20241107,181000,818215173,1250,1250,1250,1250,0
|
|
20241107,180900,818215173,1250,1250,1250,1250,0
|
|
20241107,180800,818215173,1250,1250,1250,1250,0
|
|
20241107,180700,818215173,1250,1250,1250,1250,0
|
|
20241107,180600,818215173,1250,1250,1250,1250,0
|
|
20241107,180500,818215173,1250,1250,1250,1250,0
|
|
20241107,180400,818215173,1250,1250,1250,1250,0
|
|
20241107,180300,818215173,1250,1250,1250,1250,0
|
|
20241107,180200,818215173,1250,1250,1250,1250,0
|
|
20241107,180100,818215173,1250,1250,1250,1250,0
|
|
20241107,180000,818215173,1250,1250,1250,1250,0
|
|
20241107,175900,818215173,1250,1250,1250,1250,0
|
|
20241107,175800,818215173,1250,1250,1250,1250,0
|
|
20241107,175700,818215173,1250,1250,1250,1250,0
|
|
20241107,175600,818215173,1250,1250,1250,1250,0
|
|
20241107,175500,818215173,1250,1250,1250,1250,0
|
|
20241107,175400,818215173,1250,1250,1250,1250,0
|
|
20241107,175300,818215173,1250,1250,1250,1250,0
|
|
20241107,175200,818215173,1250,1250,1250,1250,0
|
|
20241107,175100,818215173,1250,1250,1250,1250,6628
|
|
20241107,175000,818215173,1250,1250,1250,1250,0
|
|
20241107,174900,818215173,1250,1250,1250,1250,0
|
|
20241107,174800,818215173,1250,1250,1250,1250,0
|
|
20241107,174700,818215173,1250,1250,1250,1250,0
|
|
20241107,174600,818215173,1250,1250,1250,1250,0
|
|
20241107,174500,818215173,1250,1250,1250,1250,0
|
|
20241107,174400,818215173,1250,1250,1250,1250,0
|
|
20241107,174300,818215173,1250,1250,1250,1250,0
|
|
20241107,174200,818215173,1250,1250,1250,1250,0
|
|
20241107,174100,818215173,1250,1250,1250,1250,0
|
|
20241107,174000,818215173,1250,1250,1250,1250,0
|
|
20241107,173900,818215173,1250,1250,1250,1250,0
|
|
20241107,173800,818215173,1250,1250,1250,1250,0
|
|
20241107,173700,818215173,1250,1250,1250,1250,0
|
|
20241107,173600,818215173,1250,1250,1250,1250,0
|
|
20241107,173500,818215173,1250,1250,1250,1250,0
|
|
20241107,173400,818215173,1250,1250,1250,1250,0
|
|
20241107,173300,818215173,1250,1250,1250,1250,0
|
|
20241107,173200,818215173,1250,1250,1250,1250,0
|
|
20241107,173100,818215173,1250,1250,1250,1250,0
|
|
20241107,173000,818215173,1250,1250,1250,1250,0
|
|
20241107,172900,818215173,1250,1250,1250,1250,0
|
|
20241107,172800,818215173,1250,1250,1250,1250,0
|
|
20241107,172700,818215173,1250,1250,1250,1250,0
|
|
20241107,172600,818215173,1250,1250,1250,1250,0
|
|
20241107,172500,818215173,1250,1250,1250,1250,0
|
|
20241107,172400,818215173,1250,1250,1250,1250,0
|
|
20241107,172300,818215173,1250,1250,1250,1250,0
|
|
20241107,172200,818215173,1250,1250,1250,1250,0
|
|
20241107,172100,818215173,1250,1250,1250,1250,6628
|
|
20241107,172000,818215173,1250,1250,1250,1250,0
|
|
20241107,171900,818215173,1250,1250,1250,1250,0
|
|
20241107,171800,818215173,1250,1250,1250,1250,0
|
|
20241107,171700,818215173,1250,1250,1250,1250,0
|
|
20241107,171600,818215173,1250,1250,1250,1250,0
|
|
20241107,171500,818215173,1250,1250,1250,1250,0
|
|
20241107,171400,818215173,1250,1250,1250,1250,0
|
|
20241107,171300,818215173,1250,1250,1250,1250,0
|
|
20241107,171200,818215173,1250,1250,1250,1250,0
|
|
20241107,171100,818215173,1250,1250,1250,1250,0
|
|
20241107,171000,818215173,1250,1250,1250,1250,0
|
|
20241107,170900,818215173,1250,1250,1250,1250,0
|
|
20241107,170800,818215173,1250,1250,1250,1250,0
|
|
20241107,170700,818215173,1250,1250,1250,1250,0
|
|
20241107,170600,818215173,1250,1250,1250,1250,0
|
|
20241107,170500,818215173,1250,1250,1250,1250,0
|
|
20241107,170400,818215173,1250,1250,1250,1250,0
|
|
20241107,170300,818215173,1250,1250,1250,1250,0
|
|
20241107,170200,818215173,1250,1250,1250,1250,0
|
|
20241107,170100,818215173,1250,1250,1250,1250,0
|
|
20241107,170000,818215173,1250,1250,1250,1250,0
|
|
20241107,165900,818215173,1250,1250,1250,1250,0
|
|
20241107,165800,818215173,1250,1250,1250,1250,0
|
|
20241107,165700,818215173,1250,1250,1250,1250,0
|
|
20241107,165600,818215173,1250,1250,1250,1250,0
|
|
20241107,165500,818215173,1250,1250,1250,1250,0
|
|
20241107,165400,818215173,1250,1250,1250,1250,0
|
|
20241107,165300,818215173,1250,1250,1250,1250,0
|
|
20241107,165200,818215173,1250,1250,1250,1250,0
|
|
20241107,165100,818215173,1250,1250,1250,1250,6628
|
|
20241107,165000,818215173,1250,1250,1250,1250,0
|
|
20241107,164900,818215173,1250,1250,1250,1250,0
|
|
20241107,164800,818215173,1250,1250,1250,1250,0
|
|
20241107,164700,818215173,1250,1250,1250,1250,0
|
|
20241107,164600,818215173,1250,1250,1250,1250,0
|
|
20241107,164500,818215173,1250,1250,1250,1250,0
|
|
20241107,164400,818215173,1250,1250,1250,1250,0
|
|
20241107,164300,818215173,1250,1250,1250,1250,0
|
|
20241107,164200,818215173,1250,1250,1250,1250,0
|
|
20241107,164100,818215173,1250,1250,1250,1250,0
|
|
20241107,164000,818215173,1250,1250,1250,1250,0
|
|
20241107,163900,818215173,1250,1250,1250,1250,0
|
|
20241107,163800,818215173,1250,1250,1250,1250,0
|
|
20241107,163700,818215173,1250,1250,1250,1250,0
|
|
20241107,163600,818215173,1250,1250,1250,1250,0
|
|
20241107,163500,818215173,1250,1250,1250,1250,0
|
|
20241107,163400,818215173,1250,1250,1250,1250,0
|
|
20241107,163300,818215173,1250,1250,1250,1250,0
|
|
20241107,163200,818215173,1250,1250,1250,1250,0
|
|
20241107,163100,818215173,1250,1250,1250,1250,0
|
|
20241107,163000,818215173,1250,1250,1250,1250,0
|
|
20241107,162900,818215173,1250,1250,1250,1250,0
|
|
20241107,162800,818215173,1250,1250,1250,1250,0
|
|
20241107,162700,818215173,1250,1250,1250,1250,0
|
|
20241107,162600,818215173,1250,1250,1250,1250,0
|
|
20241107,162500,818215173,1250,1250,1250,1250,0
|
|
20241107,162400,818215173,1250,1250,1250,1250,0
|
|
20241107,162300,818215173,1250,1250,1250,1250,0
|
|
20241107,162200,818215173,1250,1250,1250,1250,0
|
|
20241107,162100,818215173,1250,1250,1250,1250,6628
|
|
20241107,162000,818215173,1250,1250,1250,1250,0
|
|
20241107,161900,818215173,1250,1250,1250,1250,0
|
|
20241107,161800,818215173,1250,1250,1250,1250,0
|
|
20241107,161700,818215173,1250,1250,1250,1250,0
|
|
20241107,161600,818215173,1250,1250,1250,1250,0
|
|
20241107,161500,818215173,1250,1250,1250,1250,0
|
|
20241107,161400,818215173,1250,1250,1250,1250,0
|
|
20241107,161300,818215173,1250,1250,1250,1250,0
|
|
20241107,161200,818215173,1250,1250,1250,1250,0
|
|
20241107,161100,818215173,1250,1250,1250,1250,0
|
|
20241107,161000,818215173,1250,1250,1250,1250,0
|
|
20241107,160900,818215173,1250,1250,1250,1250,0
|
|
20241107,160800,818215173,1250,1250,1250,1250,0
|
|
20241107,160700,818215173,1250,1250,1250,1250,0
|
|
20241107,160600,818215173,1250,1250,1250,1250,0
|
|
20241107,160500,818215173,1250,1250,1250,1250,0
|
|
20241107,160400,818215173,1250,1250,1250,1250,0
|
|
20241107,160300,818215173,1250,1250,1250,1250,0
|
|
20241107,160200,818215173,1250,1250,1250,1250,0
|
|
20241107,160100,818215173,1250,1250,1250,1250,0
|
|
20241107,160000,818215173,1250,1250,1250,1250,0
|
|
20241107,155900,818215173,1250,1250,1250,1250,0
|
|
20241107,155800,818215173,1250,1250,1250,1250,0
|
|
20241107,155700,818215173,1250,1250,1250,1250,0
|
|
20241107,155600,818215173,1250,1250,1250,1250,0
|
|
20241107,155500,818215173,1250,1250,1250,1250,0
|
|
20241107,155400,818215173,1250,1250,1250,1250,0
|
|
20241107,155300,818215173,1250,1250,1250,1250,0
|
|
20241107,155200,818215173,1250,1250,1250,1250,0
|
|
20241107,155100,818215173,1250,1250,1250,1250,6628
|
|
20241107,155000,818215173,1250,1250,1250,1250,0
|
|
20241107,154900,818215173,1250,1250,1250,1250,0
|
|
20241107,154800,818215173,1250,1250,1250,1250,0
|
|
20241107,154700,818215173,1250,1250,1250,1250,0
|
|
20241107,154600,818215173,1250,1250,1250,1250,0
|
|
20241107,154500,818215173,1250,1250,1250,1250,0
|
|
20241107,154400,818215173,1250,1250,1250,1250,0
|
|
20241107,154300,818215173,1250,1250,1250,1250,0
|
|
20241107,154200,818215173,1250,1250,1250,1250,0
|
|
20241107,154100,818215173,1250,1250,1250,1250,0
|
|
20241107,154000,818215173,1250,1250,1250,1250,0
|
|
20241107,153900,818215173,1250,1250,1250,1250,0
|
|
20241107,153800,818215173,1250,1250,1250,1250,0
|
|
20241107,153700,818215173,1250,1250,1250,1250,0
|
|
20241107,153600,818215173,1250,1250,1250,1250,0
|
|
20241107,153500,818215173,1250,1250,1250,1250,0
|
|
20241107,153400,818215173,1250,1250,1250,1250,0
|
|
20241107,153300,818215173,1250,1250,1250,1250,0
|
|
20241107,153200,818215173,1250,1250,1250,1250,0
|
|
20241107,153100,818215173,1250,1250,1250,1250,0
|
|
20241107,153000,818215173,1250,1250,1250,1250,6628
|
|
20241107,152900,809930173,1248,1248,1248,1248,0
|
|
20241107,152800,809930173,1248,1248,1248,1248,0
|
|
20241107,152700,809930173,1248,1248,1248,1248,0
|
|
20241107,152600,809930173,1248,1248,1248,1248,0
|
|
20241107,152500,809930173,1248,1248,1248,1248,0
|
|
20241107,152400,809930173,1248,1248,1248,1248,0
|
|
20241107,152300,809930173,1248,1248,1248,1248,0
|
|
20241107,152200,809930173,1248,1248,1248,1248,0
|
|
20241107,152100,809930173,1248,1248,1248,1248,0
|
|
20241107,152000,809930173,1248,1248,1248,1248,0
|
|
20241107,151900,809930173,1248,1249,1250,1245,2760
|
|
20241107,151800,806487785,1249,1245,1249,1245,21664
|
|
20241107,151700,779435266,1247,1245,1248,1244,8705
|
|
20241107,151600,768594546,1246,1244,1248,1244,903
|
|
20241107,151500,767471001,1244,1245,1245,1242,8678
|
|
20241107,151400,756689026,1245,1246,1248,1245,3355
|
|
20241107,151300,752508489,1246,1245,1246,1245,936
|
|
20241107,151200,751342883,1246,1246,1248,1246,3140
|
|
20241107,151100,747429798,1247,1246,1247,1246,935
|
|
20241107,151000,746264288,1246,1246,1246,1246,555
|
|
20241107,150900,745572758,1246,1246,1246,1246,10
|
|
20241107,150800,745560298,1247,1245,1248,1245,370
|
|
20241107,150700,745099496,1245,1247,1247,1245,2808
|
|
20241107,150600,741602377,1247,1246,1247,1246,812
|
|
20241107,150500,740590613,1247,1248,1248,1247,262
|
|
20241107,150400,740263897,1249,1249,1249,1249,0
|
|
20241107,150300,740263897,1249,1249,1249,1249,0
|
|
20241107,150200,740263897,1249,1249,1249,1249,3
|
|
20241107,150100,740260150,1249,1249,1249,1249,6
|
|
20241107,150000,740252656,1249,1249,1249,1249,5
|
|
20241107,145900,740246411,1249,1249,1249,1249,0
|
|
20241107,145800,740246411,1249,1249,1250,1249,10019
|
|
20241107,145700,727722765,1249,1249,1249,1249,1000
|
|
20241107,145600,726473765,1249,1249,1249,1249,1
|
|
20241107,145500,726472516,1249,1249,1250,1249,854
|
|
20241107,145400,725405867,1248,1248,1248,1248,761
|
|
20241107,145300,724456139,1248,1247,1248,1246,296
|
|
20241107,145200,724087319,1248,1248,1248,1248,55
|
|
20241107,145100,724018679,1248,1247,1248,1247,693
|
|
20241107,145000,723154504,1247,1247,1247,1247,0
|
|
20241107,144900,723154504,1247,1246,1248,1246,809
|
|
20241107,144800,722146278,1248,1248,1248,1246,373
|
|
20241107,144700,721681506,1248,1248,1250,1248,4064
|
|
20241107,144600,716601626,1250,1247,1250,1247,196
|
|
20241107,144500,716357049,1247,1246,1247,1246,1294
|
|
20241107,144400,714744670,1246,1246,1246,1246,2
|
|
20241107,144300,714742178,1246,1246,1246,1246,1
|
|
20241107,144200,714740932,1249,1245,1249,1245,1557
|
|
20241107,144100,712802459,1244,1244,1245,1244,620
|
|
20241107,144000,712031125,1244,1244,1244,1244,1110
|
|
20241107,143900,710650285,1244,1244,1244,1244,3
|
|
20241107,143800,710646553,1244,1244,1244,1244,56
|
|
20241107,143700,710576889,1244,1244,1244,1244,57
|
|
20241107,143600,710505981,1242,1243,1244,1242,5619
|
|
20241107,143500,703523824,1243,1242,1243,1242,184
|
|
20241107,143400,703295113,1242,1248,1248,1240,21107
|
|
20241107,143300,677081926,1249,1249,1251,1249,34
|
|
20241107,143200,677039454,1249,1249,1249,1249,2
|
|
20241107,143100,677036956,1251,1248,1252,1248,617
|
|
20241107,143000,676266750,1248,1249,1249,1245,1942
|
|
20241107,142900,673844083,1251,1250,1251,1249,255
|
|
20241107,142800,673525580,1250,1251,1251,1250,3
|
|
20241107,142700,673521828,1250,1250,1250,1250,0
|
|
20241107,142600,673521828,1250,1250,1250,1250,256
|
|
20241107,142500,673201828,1252,1253,1253,1250,4776
|
|
20241107,142400,667230190,1253,1251,1253,1251,108
|
|
20241107,142300,667095066,1251,1251,1251,1251,3
|
|
20241107,142200,667091313,1251,1251,1251,1251,1
|
|
20241107,142100,667090062,1251,1250,1251,1247,2665
|
|
20241107,142000,663762991,1255,1250,1255,1250,9160
|
|
20241107,141900,652312984,1250,1250,1255,1249,11
|
|
20241107,141800,652299195,1256,1256,1256,1256,0
|
|
20241107,141700,652299195,1256,1249,1257,1249,3478
|
|
20241107,141600,647953231,1248,1249,1250,1248,6
|
|
20241107,141500,647945739,1250,1250,1250,1250,1
|
|
20241107,141400,647944489,1250,1250,1250,1250,0
|
|
20241107,141300,647944489,1250,1250,1250,1250,2
|
|
20241107,141200,647941989,1250,1250,1250,1250,2
|
|
20241107,141100,647939489,1250,1249,1250,1249,1001
|
|
20241107,141000,646689239,1253,1253,1253,1253,1
|
|
20241107,140900,646687986,1253,1245,1253,1244,13611
|
|
20241107,140800,629745387,1245,1247,1247,1245,4380
|
|
20241107,140700,624291526,1248,1248,1248,1248,16
|
|
20241107,140600,624271558,1248,1248,1248,1248,1
|
|
20241107,140500,624270310,1248,1250,1250,1247,3663
|
|
20241107,140400,619699055,1252,1252,1252,1252,0
|
|
20241107,140300,619699055,1252,1251,1252,1249,3305
|
|
20241107,140200,615568802,1251,1251,1251,1251,0
|
|
20241107,140100,615568802,1251,1251,1251,1251,1
|
|
20241107,140000,615567551,1251,1250,1251,1250,218
|
|
20241107,135900,615295047,1252,1252,1252,1250,125
|
|
20241107,135800,615138784,1252,1252,1252,1252,2
|
|
20241107,135700,615136280,1252,1252,1252,1252,1
|
|
20241107,135600,615135028,1252,1252,1252,1252,1
|
|
20241107,135500,615133776,1252,1251,1252,1251,35
|
|
20241107,135400,615089959,1252,1252,1252,1252,0
|
|
20241107,135300,615089959,1252,1252,1252,1251,4171
|
|
20241107,135200,609871370,1252,1252,1252,1252,0
|
|
20241107,135100,609871370,1252,1252,1252,1252,1
|
|
20241107,135000,609870118,1251,1251,1251,1251,34
|
|
20241107,134900,609827584,1251,1251,1251,1251,2
|
|
20241107,134800,609825082,1251,1251,1251,1251,5
|
|
20241107,134700,609818827,1251,1250,1252,1250,26
|
|
20241107,134600,609786299,1249,1251,1251,1248,156
|
|
20241107,134500,609591497,1251,1250,1251,1250,206
|
|
20241107,134400,609333793,1250,1250,1250,1250,104
|
|
20241107,134300,609203793,1250,1250,1250,1250,3
|
|
20241107,134200,609200043,1250,1250,1250,1250,0
|
|
20241107,134100,609200043,1250,1250,1250,1249,1027
|
|
20241107,134000,607917116,1250,1250,1250,1250,5
|
|
20241107,133900,607910866,1250,1250,1250,1250,2
|
|
20241107,133800,607908366,1250,1250,1250,1250,5
|
|
20241107,133700,607902116,1250,1250,1250,1250,12
|
|
20241107,133600,607887116,1250,1250,1250,1250,180
|
|
20241107,133500,607662116,1250,1250,1250,1250,255
|
|
20241107,133400,607343366,1250,1250,1250,1250,5
|
|
20241107,133300,607337116,1250,1250,1250,1250,1
|
|
20241107,133200,607335866,1250,1250,1250,1250,300
|
|
20241107,133100,606960866,1250,1249,1250,1249,97
|
|
20241107,133000,606839707,1250,1250,1250,1250,1979
|
|
20241107,132900,604365957,1252,1251,1252,1251,1201
|
|
20241107,132800,602862683,1251,1251,1251,1251,80
|
|
20241107,132700,602762603,1251,1251,1251,1251,7
|
|
20241107,132600,602753846,1251,1251,1251,1251,102
|
|
20241107,132500,602626244,1251,1251,1251,1251,80
|
|
20241107,132400,602526164,1251,1250,1251,1250,109
|
|
20241107,132300,602389806,1251,1252,1252,1251,3
|
|
20241107,132200,602386052,1253,1251,1253,1251,3200
|
|
20241107,132100,598381431,1251,1251,1251,1251,49
|
|
20241107,132000,598320132,1251,1251,1251,1251,113
|
|
20241107,131900,598178769,1251,1251,1251,1251,6
|
|
20241107,131800,598171263,1251,1251,1251,1250,3179
|
|
20241107,131700,594197452,1251,1251,1251,1251,15
|
|
20241107,131600,594178687,1251,1253,1253,1251,1847
|
|
20241107,131500,591868088,1253,1256,1257,1252,3002
|
|
20241107,131400,588108300,1257,1255,1257,1255,20
|
|
20241107,131300,588083198,1256,1256,1256,1256,886
|
|
20241107,131200,586970382,1258,1258,1258,1258,12
|
|
20241107,131100,586955286,1258,1258,1258,1258,2
|
|
20241107,131000,586952770,1260,1255,1260,1255,3
|
|
20241107,130900,586948997,1259,1255,1260,1255,20
|
|
20241107,130800,586923851,1259,1257,1259,1254,25
|
|
20241107,130700,586892465,1254,1258,1260,1254,4087
|
|
20241107,130600,581764455,1259,1257,1259,1257,5
|
|
20241107,130500,581758166,1256,1260,1260,1256,9375
|
|
20241107,130400,569978067,1260,1260,1260,1260,0
|
|
20241107,130300,569978067,1260,1260,1260,1260,13
|
|
20241107,130200,569961687,1260,1260,1260,1260,2
|
|
20241107,130100,569959167,1259,1259,1259,1259,0
|
|
20241107,130000,569959167,1259,1259,1259,1259,0
|
|
20241107,125900,569959167,1259,1259,1259,1259,4
|
|
20241107,125800,569954131,1259,1259,1259,1259,120
|
|
20241107,125700,569803051,1259,1259,1259,1259,1
|
|
20241107,125600,569801792,1259,1259,1259,1259,117
|
|
20241107,125500,569654489,1259,1259,1259,1259,2
|
|
20241107,125400,569651971,1259,1258,1259,1258,3083
|
|
20241107,125300,565770495,1261,1259,1261,1259,122
|
|
20241107,125200,565616891,1258,1259,1259,1258,2
|
|
20241107,125100,565614374,1259,1259,1259,1259,128
|
|
20241107,125000,565453222,1259,1259,1259,1259,11
|
|
20241107,124900,565439373,1259,1259,1260,1259,28
|
|
20241107,124800,565404118,1261,1259,1261,1259,134
|
|
20241107,124700,565235405,1260,1261,1261,1258,1907
|
|
20241107,124600,562835682,1261,1261,1261,1260,517
|
|
20241107,124500,562183751,1263,1263,1263,1263,3
|
|
20241107,124400,562179962,1263,1262,1263,1262,126
|
|
20241107,124300,562020942,1261,1261,1261,1261,398
|
|
20241107,124200,561519064,1261,1263,1263,1261,556
|
|
20241107,124100,560817846,1263,1261,1263,1261,516
|
|
20241107,124000,560166934,1260,1260,1260,1260,904
|
|
20241107,123900,559027894,1260,1260,1260,1260,219
|
|
20241107,123800,558751954,1261,1260,1261,1260,3
|
|
20241107,123700,558748173,1260,1262,1262,1260,3854
|
|
20241107,123600,553890207,1263,1263,1263,1262,122
|
|
20241107,123500,553736122,1263,1263,1263,1263,1
|
|
20241107,123400,553734859,1263,1263,1263,1263,122
|
|
20241107,123300,553580773,1263,1263,1263,1263,2
|
|
20241107,123200,553578247,1263,1263,1263,1262,117
|
|
20241107,123100,553430588,1263,1263,1263,1263,120
|
|
20241107,123000,553279028,1263,1263,1263,1263,4
|
|
20241107,122900,553273976,1262,1262,1262,1262,207
|
|
20241107,122800,553012742,1262,1262,1262,1262,0
|
|
20241107,122700,553012742,1262,1262,1262,1262,121
|
|
20241107,122600,552860040,1262,1262,1262,1262,169
|
|
20241107,122500,552646762,1261,1261,1261,1261,132
|
|
20241107,122400,552480310,1261,1261,1261,1261,236
|
|
20241107,122300,552182714,1261,1261,1261,1261,120
|
|
20241107,122200,552031394,1262,1260,1262,1260,1097
|
|
20241107,122100,550648164,1260,1260,1260,1260,119
|
|
20241107,122000,550498224,1260,1260,1260,1260,1
|
|
20241107,121900,550496964,1261,1260,1261,1260,121
|
|
20241107,121800,550344502,1261,1260,1261,1260,438
|
|
20241107,121700,549792615,1260,1261,1261,1260,1030
|
|
20241107,121600,548494694,1261,1261,1261,1261,100
|
|
20241107,121500,548368594,1261,1262,1262,1261,239
|
|
20241107,121400,548067095,1262,1262,1263,1262,7
|
|
20241107,121300,548058259,1261,1261,1261,1261,0
|
|
20241107,121200,548058259,1261,1261,1261,1261,2
|
|
20241107,121100,548055737,1261,1263,1263,1261,141
|
|
20241107,121000,547877793,1262,1262,1262,1262,167
|
|
20241107,120900,547667039,1262,1261,1262,1260,651
|
|
20241107,120800,546846168,1262,1262,1262,1262,2
|
|
20241107,120700,546843644,1262,1262,1262,1262,119
|
|
20241107,120600,546693466,1262,1261,1262,1261,479
|
|
20241107,120500,546088970,1261,1261,1261,1261,135
|
|
20241107,120400,545918735,1261,1261,1261,1261,2
|
|
20241107,120300,545916213,1261,1261,1261,1261,1
|
|
20241107,120200,545914952,1261,1262,1262,1261,241
|
|
20241107,120100,545611049,1263,1262,1267,1262,2588
|
|
20241107,120000,542342310,1262,1264,1267,1262,1914
|
|
20241107,115900,539925130,1268,1262,1268,1261,1108
|
|
20241107,115800,538525256,1263,1262,1268,1261,3130
|
|
20241107,115700,534562157,1261,1261,1265,1261,475
|
|
20241107,115600,533962191,1261,1261,1263,1260,3169
|
|
20241107,115500,529964689,1262,1261,1262,1261,121
|
|
20241107,115400,529811989,1261,1261,1261,1261,3
|
|
20241107,115300,529808206,1261,1262,1262,1261,235
|
|
20241107,115200,529511753,1263,1263,1263,1263,0
|
|
20241107,115100,529511753,1263,1262,1263,1262,453
|
|
20241107,115000,528940008,1261,1261,1262,1261,737
|
|
20241107,114900,528010647,1261,1260,1261,1260,282
|
|
20241107,114800,527655160,1260,1260,1262,1259,324
|
|
20241107,114700,527246806,1260,1259,1260,1259,4945
|
|
20241107,114600,521020381,1259,1259,1259,1258,123
|
|
20241107,114500,520865526,1258,1259,1259,1258,11
|
|
20241107,114400,520851685,1259,1259,1259,1259,1
|
|
20241107,114300,520850426,1259,1258,1259,1257,505
|
|
20241107,114200,520215404,1259,1259,1259,1259,31
|
|
20241107,114100,520176375,1259,1259,1259,1259,135
|
|
20241107,114000,520006410,1259,1259,1259,1259,24
|
|
20241107,113900,519976194,1259,1258,1259,1258,2486
|
|
20241107,113800,516848804,1258,1261,1261,1258,8178
|
|
20241107,113700,506557128,1262,1262,1262,1262,2
|
|
20241107,113600,506554604,1262,1262,1262,1262,125
|
|
20241107,113500,506396854,1262,1261,1262,1261,3
|
|
20241107,113400,506393070,1262,1261,1262,1261,120
|
|
20241107,113300,506241747,1261,1260,1261,1260,98
|
|
20241107,113200,506118265,1260,1260,1261,1260,11
|
|
20241107,113100,506104403,1260,1258,1260,1258,2116
|
|
20241107,113000,503439148,1258,1258,1259,1258,1535
|
|
20241107,112900,501507718,1259,1259,1259,1259,171
|
|
20241107,112800,501292429,1258,1258,1258,1258,1755
|
|
20241107,112700,499084639,1258,1259,1259,1258,131
|
|
20241107,112600,498919838,1259,1259,1259,1259,117
|
|
20241107,112500,498772535,1259,1258,1259,1258,6
|
|
20241107,112400,498764982,1258,1258,1258,1258,100
|
|
20241107,112300,498639182,1259,1259,1259,1259,1
|
|
20241107,112200,498637923,1259,1259,1259,1259,125
|
|
20241107,112100,498480548,1259,1258,1259,1258,37
|
|
20241107,112000,498434000,1258,1258,1258,1258,165
|
|
20241107,111900,498226430,1259,1259,1259,1259,121
|
|
20241107,111800,498074091,1259,1259,1259,1259,3
|
|
20241107,111700,498070314,1259,1258,1259,1257,4466
|
|
20241107,111600,492454121,1258,1259,1259,1258,3224
|
|
20241107,111500,488398028,1259,1262,1262,1258,10102
|
|
20241107,111400,475677847,1262,1261,1262,1261,5
|
|
20241107,111300,475671539,1260,1260,1260,1260,2228
|
|
20241107,111200,472864259,1260,1260,1260,1260,1360
|
|
20241107,111100,471150659,1260,1263,1263,1260,1161
|
|
20241107,111000,469686865,1263,1263,1264,1263,138
|
|
20241107,110900,469512564,1263,1264,1265,1263,419
|
|
20241107,110800,468983010,1264,1264,1264,1264,0
|
|
20241107,110700,468983010,1264,1264,1264,1264,119
|
|
20241107,110600,468832594,1263,1263,1264,1263,168
|
|
20241107,110500,468620393,1263,1262,1263,1262,162
|
|
20241107,110400,468415830,1261,1262,1262,1261,666
|
|
20241107,110300,467576003,1262,1262,1262,1261,233
|
|
20241107,110200,467281997,1262,1262,1262,1262,563
|
|
20241107,110100,466571491,1263,1263,1263,1263,2
|
|
20241107,110000,466568965,1263,1263,1263,1263,120
|
|
20241107,105900,466417405,1263,1263,1263,1263,2
|
|
20241107,105800,466414879,1263,1263,1263,1263,118
|
|
20241107,105700,466265845,1263,1264,1264,1263,89
|
|
20241107,105600,466153435,1264,1264,1264,1264,6
|
|
20241107,105500,466145851,1264,1264,1264,1264,119
|
|
20241107,105400,465995435,1264,1264,1264,1264,0
|
|
20241107,105300,465995435,1264,1265,1265,1264,138
|
|
20241107,105200,465820883,1265,1265,1265,1265,0
|
|
20241107,105100,465820883,1265,1265,1265,1265,2
|
|
20241107,105000,465818353,1265,1263,1265,1263,123
|
|
20241107,104900,465662768,1263,1264,1264,1263,3775
|
|
20241107,104800,460894940,1263,1264,1266,1263,1181
|
|
20241107,104700,459402272,1264,1266,1266,1260,13888
|
|
20241107,104600,441861877,1265,1266,1267,1265,1129
|
|
20241107,104500,440432558,1265,1265,1266,1265,505
|
|
20241107,104400,439793235,1265,1264,1265,1264,11765
|
|
20241107,104300,424922274,1264,1264,1264,1264,253
|
|
20241107,104200,424602482,1264,1264,1264,1264,0
|
|
20241107,104100,424602482,1264,1264,1264,1264,421
|
|
20241107,104000,424070338,1264,1264,1264,1264,12
|
|
20241107,103900,424055170,1264,1264,1264,1264,6
|
|
20241107,103800,424047586,1264,1263,1264,1263,129
|
|
20241107,103700,423884536,1263,1263,1264,1263,10
|
|
20241107,103600,423871904,1262,1262,1266,1262,102
|
|
20241107,103500,423742798,1264,1263,1264,1261,769
|
|
20241107,103400,422772489,1263,1260,1264,1260,2717
|
|
20241107,103300,419341625,1260,1260,1262,1258,5303
|
|
20241107,103200,412665135,1260,1262,1263,1260,4463
|
|
20241107,103100,407039316,1263,1263,1265,1263,342
|
|
20241107,103000,406607332,1263,1264,1266,1263,1944
|
|
20241107,102900,404150444,1263,1266,1266,1263,5222
|
|
20241107,102800,397553794,1265,1266,1266,1265,937
|
|
20241107,102700,396368488,1266,1266,1266,1266,3
|
|
20241107,102600,396364690,1266,1265,1266,1265,451
|
|
20241107,102500,395793983,1265,1266,1266,1265,1748
|
|
20241107,102400,393582760,1266,1266,1266,1266,403
|
|
20241107,102300,393072562,1265,1266,1266,1265,47
|
|
20241107,102200,393013075,1266,1266,1266,1266,117
|
|
20241107,102100,392864953,1266,1266,1266,1266,503
|
|
20241107,102000,392228155,1266,1266,1266,1266,302
|
|
20241107,101900,391845823,1266,1266,1266,1266,120
|
|
20241107,101800,391693903,1266,1265,1266,1265,1052
|
|
20241107,101700,390363112,1265,1266,1266,1264,341
|
|
20241107,101600,389931640,1265,1265,1265,1265,1
|
|
20241107,101500,389930375,1266,1266,1266,1266,116
|
|
20241107,101400,389783519,1267,1264,1267,1264,2081
|
|
20241107,101300,387152142,1264,1264,1264,1264,2
|
|
20241107,101200,387149614,1264,1264,1264,1264,121
|
|
20241107,101100,386996670,1265,1265,1265,1265,1602
|
|
20241107,101000,384970140,1266,1267,1267,1266,726
|
|
20241107,100900,384050907,1267,1267,1268,1267,512
|
|
20241107,100800,383402196,1267,1267,1267,1267,4
|
|
20241107,100700,383397128,1268,1268,1268,1266,2628
|
|
20241107,100600,380069426,1268,1268,1268,1268,151
|
|
20241107,100500,379877958,1268,1269,1269,1268,124
|
|
20241107,100400,379720606,1269,1269,1269,1269,6
|
|
20241107,100300,379712992,1269,1269,1269,1269,14
|
|
20241107,100200,379695226,1268,1268,1268,1268,3
|
|
20241107,100100,379691422,1268,1268,1268,1268,0
|
|
20241107,100000,379691422,1268,1268,1268,1268,122
|
|
20241107,095900,379536726,1268,1268,1268,1268,85
|
|
20241107,095800,379428946,1268,1267,1269,1267,1554
|
|
20241107,095700,377458877,1267,1271,1271,1267,6289
|
|
20241107,095600,369483536,1274,1270,1274,1270,409
|
|
20241107,095500,368963686,1269,1269,1269,1268,4048
|
|
20241107,095400,363828773,1271,1271,1271,1270,202
|
|
20241107,095300,363572132,1272,1272,1272,1272,117
|
|
20241107,095200,363423308,1272,1273,1273,1271,33
|
|
20241107,095100,363381314,1274,1274,1274,1274,4
|
|
20241107,095000,363376218,1273,1273,1273,1273,111
|
|
20241107,094900,363234915,1274,1268,1276,1268,70
|
|
20241107,094800,363145752,1274,1269,1276,1266,2804
|
|
20241107,094700,359592451,1269,1270,1270,1269,892
|
|
20241107,094600,358459711,1271,1273,1275,1271,731
|
|
20241107,094500,357529787,1276,1276,1276,1276,0
|
|
20241107,094400,357529787,1276,1274,1277,1273,3336
|
|
20241107,094300,353280078,1273,1275,1277,1273,357
|
|
20241107,094200,352825064,1275,1275,1275,1275,904
|
|
20241107,094100,351672464,1274,1273,1274,1273,695
|
|
20241107,094000,350787037,1273,1273,1274,1272,14
|
|
20241107,093900,350769216,1274,1274,1274,1274,3
|
|
20241107,093800,350765394,1274,1273,1275,1273,177
|
|
20241107,093700,350539891,1274,1274,1274,1274,3
|
|
20241107,093600,350536069,1274,1273,1275,1272,327
|
|
20241107,093500,350119864,1275,1274,1275,1273,85
|
|
20241107,093400,350011652,1275,1276,1278,1274,260
|
|
20241107,093300,349680093,1278,1273,1282,1273,1182
|
|
20241107,093200,348171906,1273,1272,1273,1272,277
|
|
20241107,093100,347819559,1271,1271,1271,1271,313
|
|
20241107,093000,347421736,1271,1271,1271,1271,20
|
|
20241107,092900,347396316,1272,1273,1273,1272,293
|
|
20241107,092800,347023612,1273,1274,1274,1273,563
|
|
20241107,092700,346306797,1275,1276,1277,1275,2628
|
|
20241107,092600,342953481,1276,1275,1276,1274,704
|
|
20241107,092500,342055418,1275,1274,1276,1274,694
|
|
20241107,092400,341170856,1273,1270,1274,1270,1928
|
|
20241107,092300,338715216,1269,1265,1269,1265,4320
|
|
20241107,092200,333248108,1265,1266,1267,1265,3873
|
|
20241107,092100,328346376,1267,1270,1271,1265,18074
|
|
20241107,092000,305438900,1270,1271,1272,1270,3858
|
|
20241107,091900,300537551,1271,1270,1271,1270,1823
|
|
20241107,091800,298220880,1269,1268,1272,1268,2990
|
|
20241107,091700,294426120,1268,1266,1268,1266,119
|
|
20241107,091600,294275232,1267,1268,1268,1267,2067
|
|
20241107,091500,291654326,1268,1268,1268,1268,0
|
|
20241107,091400,291654326,1268,1268,1268,1268,3300
|
|
20241107,091300,287469926,1266,1264,1266,1263,8916
|
|
20241107,091200,276198679,1266,1266,1266,1266,117
|
|
20241107,091100,276050557,1266,1263,1266,1263,4489
|
|
20241107,091000,270374950,1262,1259,1262,1258,12340
|
|
20241107,090900,254848075,1262,1262,1266,1259,2626
|
|
20241107,090800,251537184,1263,1266,1268,1263,16097
|
|
20241107,090700,231202260,1265,1268,1268,1263,9371
|
|
20241107,090600,219361304,1263,1264,1268,1263,10387
|
|
20241107,090500,206224139,1261,1264,1264,1261,311
|
|
20241107,090400,205831617,1260,1267,1267,1260,17563
|
|
20241107,090300,183678240,1258,1269,1269,1257,27781
|
|
20241107,090200,148645158,1269,1277,1277,1269,6480
|
|
20241107,090100,140388531,1277,1277,1282,1275,3540
|
|
20241107,090000,135862107,1280,1296,1296,1277,103734
|