603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190000,757026929,1530,1530,1530,1530,10979
|
|
20241129,185900,757026929,1530,1530,1530,1530,0
|
|
20241129,185800,757026929,1530,1530,1530,1530,0
|
|
20241129,185700,757026929,1530,1530,1530,1530,0
|
|
20241129,185600,757026929,1530,1530,1530,1530,0
|
|
20241129,185500,757026929,1530,1530,1530,1530,0
|
|
20241129,185400,757026929,1530,1530,1530,1530,0
|
|
20241129,185300,757026929,1530,1530,1530,1530,0
|
|
20241129,185200,757026929,1530,1530,1530,1530,0
|
|
20241129,185100,757026929,1530,1530,1530,1530,0
|
|
20241129,185000,757026929,1530,1530,1530,1530,0
|
|
20241129,184900,757026929,1530,1530,1530,1530,0
|
|
20241129,184800,757026929,1530,1530,1530,1530,0
|
|
20241129,184700,757026929,1530,1530,1530,1530,0
|
|
20241129,184600,757026929,1530,1530,1530,1530,0
|
|
20241129,184500,757026929,1530,1530,1530,1530,0
|
|
20241129,184400,757026929,1530,1530,1530,1530,0
|
|
20241129,184300,757026929,1530,1530,1530,1530,0
|
|
20241129,184200,757026929,1530,1530,1530,1530,0
|
|
20241129,184100,757026929,1530,1530,1530,1530,0
|
|
20241129,184000,757026929,1530,1530,1530,1530,0
|
|
20241129,183900,757026929,1530,1530,1530,1530,0
|
|
20241129,183800,757026929,1530,1530,1530,1530,0
|
|
20241129,183700,757026929,1530,1530,1530,1530,0
|
|
20241129,183600,757026929,1530,1530,1530,1530,0
|
|
20241129,183500,757026929,1530,1530,1530,1530,0
|
|
20241129,183400,757026929,1530,1530,1530,1530,0
|
|
20241129,183300,757026929,1530,1530,1530,1530,0
|
|
20241129,183200,757026929,1530,1530,1530,1530,0
|
|
20241129,183100,757026929,1530,1530,1530,1530,0
|
|
20241129,183000,757026929,1530,1530,1530,1530,10979
|
|
20241129,182900,757026929,1530,1530,1530,1530,0
|
|
20241129,182800,757026929,1530,1530,1530,1530,0
|
|
20241129,182700,757026929,1530,1530,1530,1530,0
|
|
20241129,182600,757026929,1530,1530,1530,1530,0
|
|
20241129,182500,757026929,1530,1530,1530,1530,0
|
|
20241129,182400,757026929,1530,1530,1530,1530,0
|
|
20241129,182300,757026929,1530,1530,1530,1530,0
|
|
20241129,182200,757026929,1530,1530,1530,1530,0
|
|
20241129,182100,757026929,1530,1530,1530,1530,0
|
|
20241129,182000,757026929,1530,1530,1530,1530,0
|
|
20241129,181900,757026929,1530,1530,1530,1530,0
|
|
20241129,181800,757026929,1530,1530,1530,1530,0
|
|
20241129,181700,757026929,1530,1530,1530,1530,0
|
|
20241129,181600,757026929,1530,1530,1530,1530,0
|
|
20241129,181500,757026929,1530,1530,1530,1530,0
|
|
20241129,181400,757026929,1530,1530,1530,1530,0
|
|
20241129,181300,757026929,1530,1530,1530,1530,0
|
|
20241129,181200,757026929,1530,1530,1530,1530,0
|
|
20241129,181100,757026929,1530,1530,1530,1530,0
|
|
20241129,181000,757026929,1530,1530,1530,1530,0
|
|
20241129,180900,757026929,1530,1530,1530,1530,0
|
|
20241129,180800,757026929,1530,1530,1530,1530,0
|
|
20241129,180700,757026929,1530,1530,1530,1530,0
|
|
20241129,180600,757026929,1530,1530,1530,1530,0
|
|
20241129,180500,757026929,1530,1530,1530,1530,0
|
|
20241129,180400,757026929,1530,1530,1530,1530,0
|
|
20241129,180300,757026929,1530,1530,1530,1530,0
|
|
20241129,180200,757026929,1530,1530,1530,1530,0
|
|
20241129,180100,757026929,1530,1530,1530,1530,0
|
|
20241129,180000,757026929,1530,1530,1530,1530,10979
|
|
20241129,175900,757026929,1530,1530,1530,1530,0
|
|
20241129,175800,757026929,1530,1530,1530,1530,0
|
|
20241129,175700,757026929,1530,1530,1530,1530,0
|
|
20241129,175600,757026929,1530,1530,1530,1530,0
|
|
20241129,175500,757026929,1530,1530,1530,1530,0
|
|
20241129,175400,757026929,1530,1530,1530,1530,0
|
|
20241129,175300,757026929,1530,1530,1530,1530,0
|
|
20241129,175200,757026929,1530,1530,1530,1530,0
|
|
20241129,175100,757026929,1530,1530,1530,1530,0
|
|
20241129,175000,757026929,1530,1530,1530,1530,0
|
|
20241129,174900,757026929,1530,1530,1530,1530,0
|
|
20241129,174800,757026929,1530,1530,1530,1530,0
|
|
20241129,174700,757026929,1530,1530,1530,1530,0
|
|
20241129,174600,757026929,1530,1530,1530,1530,0
|
|
20241129,174500,757026929,1530,1530,1530,1530,0
|
|
20241129,174400,757026929,1530,1530,1530,1530,0
|
|
20241129,174300,757026929,1530,1530,1530,1530,0
|
|
20241129,174200,757026929,1530,1530,1530,1530,0
|
|
20241129,174100,757026929,1530,1530,1530,1530,0
|
|
20241129,174000,757026929,1530,1530,1530,1530,0
|
|
20241129,173900,757026929,1530,1530,1530,1530,0
|
|
20241129,173800,757026929,1530,1530,1530,1530,0
|
|
20241129,173700,757026929,1530,1530,1530,1530,0
|
|
20241129,173600,757026929,1530,1530,1530,1530,0
|
|
20241129,173500,757026929,1530,1530,1530,1530,0
|
|
20241129,173400,757026929,1530,1530,1530,1530,0
|
|
20241129,173300,757026929,1530,1530,1530,1530,0
|
|
20241129,173200,757026929,1530,1530,1530,1530,0
|
|
20241129,173100,757026929,1530,1530,1530,1530,0
|
|
20241129,173000,757026929,1530,1530,1530,1530,10979
|
|
20241129,172900,757026929,1530,1530,1530,1530,0
|
|
20241129,172800,757026929,1530,1530,1530,1530,0
|
|
20241129,172700,757026929,1530,1530,1530,1530,0
|
|
20241129,172600,757026929,1530,1530,1530,1530,0
|
|
20241129,172500,757026929,1530,1530,1530,1530,0
|
|
20241129,172400,757026929,1530,1530,1530,1530,0
|
|
20241129,172300,757026929,1530,1530,1530,1530,0
|
|
20241129,172200,757026929,1530,1530,1530,1530,0
|
|
20241129,172100,757026929,1530,1530,1530,1530,0
|
|
20241129,172000,757026929,1530,1530,1530,1530,0
|
|
20241129,171900,757026929,1530,1530,1530,1530,0
|
|
20241129,171800,757026929,1530,1530,1530,1530,0
|
|
20241129,171700,757026929,1530,1530,1530,1530,0
|
|
20241129,171600,757026929,1530,1530,1530,1530,0
|
|
20241129,171500,757026929,1530,1530,1530,1530,0
|
|
20241129,171400,757026929,1530,1530,1530,1530,0
|
|
20241129,171300,757026929,1530,1530,1530,1530,0
|
|
20241129,171200,757026929,1530,1530,1530,1530,0
|
|
20241129,171100,757026929,1530,1530,1530,1530,0
|
|
20241129,171000,757026929,1530,1530,1530,1530,0
|
|
20241129,170900,757026929,1530,1530,1530,1530,0
|
|
20241129,170800,757026929,1530,1530,1530,1530,0
|
|
20241129,170700,757026929,1530,1530,1530,1530,0
|
|
20241129,170600,757026929,1530,1530,1530,1530,0
|
|
20241129,170500,757026929,1530,1530,1530,1530,0
|
|
20241129,170400,757026929,1530,1530,1530,1530,0
|
|
20241129,170300,757026929,1530,1530,1530,1530,0
|
|
20241129,170200,757026929,1530,1530,1530,1530,0
|
|
20241129,170100,757026929,1530,1530,1530,1530,0
|
|
20241129,170000,757026929,1530,1530,1530,1530,10979
|
|
20241129,165900,757026929,1530,1530,1530,1530,0
|
|
20241129,165800,757026929,1530,1530,1530,1530,0
|
|
20241129,165700,757026929,1530,1530,1530,1530,0
|
|
20241129,165600,757026929,1530,1530,1530,1530,0
|
|
20241129,165500,757026929,1530,1530,1530,1530,0
|
|
20241129,165400,757026929,1530,1530,1530,1530,0
|
|
20241129,165300,757026929,1530,1530,1530,1530,0
|
|
20241129,165200,757026929,1530,1530,1530,1530,0
|
|
20241129,165100,757026929,1530,1530,1530,1530,0
|
|
20241129,165000,757026929,1530,1530,1530,1530,0
|
|
20241129,164900,757026929,1530,1530,1530,1530,0
|
|
20241129,164800,757026929,1530,1530,1530,1530,0
|
|
20241129,164700,757026929,1530,1530,1530,1530,0
|
|
20241129,164600,757026929,1530,1530,1530,1530,0
|
|
20241129,164500,757026929,1530,1530,1530,1530,0
|
|
20241129,164400,757026929,1530,1530,1530,1530,0
|
|
20241129,164300,757026929,1530,1530,1530,1530,0
|
|
20241129,164200,757026929,1530,1530,1530,1530,0
|
|
20241129,164100,757026929,1530,1530,1530,1530,0
|
|
20241129,164000,757026929,1530,1530,1530,1530,0
|
|
20241129,163900,757026929,1530,1530,1530,1530,0
|
|
20241129,163800,757026929,1530,1530,1530,1530,0
|
|
20241129,163700,757026929,1530,1530,1530,1530,0
|
|
20241129,163600,757026929,1530,1530,1530,1530,0
|
|
20241129,163500,757026929,1530,1530,1530,1530,0
|
|
20241129,163400,757026929,1530,1530,1530,1530,0
|
|
20241129,163300,757026929,1530,1530,1530,1530,0
|
|
20241129,163200,757026929,1530,1530,1530,1530,0
|
|
20241129,163100,757026929,1530,1530,1530,1530,0
|
|
20241129,163000,757026929,1530,1530,1530,1530,10979
|
|
20241129,162900,757026929,1530,1530,1530,1530,0
|
|
20241129,162800,757026929,1530,1530,1530,1530,0
|
|
20241129,162700,757026929,1530,1530,1530,1530,0
|
|
20241129,162600,757026929,1530,1530,1530,1530,0
|
|
20241129,162500,757026929,1530,1530,1530,1530,0
|
|
20241129,162400,757026929,1530,1530,1530,1530,0
|
|
20241129,162300,757026929,1530,1530,1530,1530,0
|
|
20241129,162200,757026929,1530,1530,1530,1530,0
|
|
20241129,162100,757026929,1530,1530,1530,1530,0
|
|
20241129,162000,757026929,1530,1530,1530,1530,0
|
|
20241129,161900,757026929,1530,1530,1530,1530,0
|
|
20241129,161800,757026929,1530,1530,1530,1530,0
|
|
20241129,161700,757026929,1530,1530,1530,1530,0
|
|
20241129,161600,757026929,1530,1530,1530,1530,0
|
|
20241129,161500,757026929,1530,1530,1530,1530,0
|
|
20241129,161400,757026929,1530,1530,1530,1530,0
|
|
20241129,161300,757026929,1530,1530,1530,1530,0
|
|
20241129,161200,757026929,1530,1530,1530,1530,0
|
|
20241129,161100,757026929,1530,1530,1530,1530,0
|
|
20241129,161000,757026929,1530,1530,1530,1530,0
|
|
20241129,160900,757026929,1530,1530,1530,1530,0
|
|
20241129,160800,757026929,1530,1530,1530,1530,0
|
|
20241129,160700,757026929,1530,1530,1530,1530,0
|
|
20241129,160600,757026929,1530,1530,1530,1530,0
|
|
20241129,160500,757026929,1530,1530,1530,1530,0
|
|
20241129,160400,757026929,1530,1530,1530,1530,0
|
|
20241129,160300,757026929,1530,1530,1530,1530,0
|
|
20241129,160200,757026929,1530,1530,1530,1530,0
|
|
20241129,160100,757026929,1530,1530,1530,1530,0
|
|
20241129,160000,757026929,1530,1530,1530,1530,10979
|
|
20241129,155900,757026929,1530,1530,1530,1530,0
|
|
20241129,155800,757026929,1530,1530,1530,1530,0
|
|
20241129,155700,757026929,1530,1530,1530,1530,0
|
|
20241129,155600,757026929,1530,1530,1530,1530,0
|
|
20241129,155500,757026929,1530,1530,1530,1530,0
|
|
20241129,155400,757026929,1530,1530,1530,1530,0
|
|
20241129,155300,757026929,1530,1530,1530,1530,0
|
|
20241129,155200,757026929,1530,1530,1530,1530,0
|
|
20241129,155100,757026929,1530,1530,1530,1530,0
|
|
20241129,155000,757026929,1530,1530,1530,1530,0
|
|
20241129,154900,757026929,1530,1530,1530,1530,0
|
|
20241129,154800,757026929,1530,1530,1530,1530,0
|
|
20241129,154700,757026929,1530,1530,1530,1530,0
|
|
20241129,154600,757026929,1530,1530,1530,1530,0
|
|
20241129,154500,757026929,1530,1530,1530,1530,0
|
|
20241129,154400,757026929,1530,1530,1530,1530,0
|
|
20241129,154300,757026929,1530,1530,1530,1530,0
|
|
20241129,154200,757026929,1530,1530,1530,1530,0
|
|
20241129,154100,757026929,1530,1530,1530,1530,0
|
|
20241129,154000,757026929,1530,1530,1530,1530,0
|
|
20241129,153900,757026929,1530,1530,1530,1530,0
|
|
20241129,153800,757026929,1530,1530,1530,1530,0
|
|
20241129,153700,757026929,1530,1530,1530,1530,0
|
|
20241129,153600,757026929,1530,1530,1530,1530,0
|
|
20241129,153500,757026929,1530,1530,1530,1530,0
|
|
20241129,153400,757026929,1530,1530,1530,1530,0
|
|
20241129,153300,757026929,1530,1530,1530,1530,0
|
|
20241129,153200,757026929,1530,1530,1530,1530,0
|
|
20241129,153100,757026929,1530,1530,1530,1530,0
|
|
20241129,153000,757026929,1530,1530,1530,1530,21958
|
|
20241129,152900,740229059,1530,1530,1530,1530,0
|
|
20241129,152800,740229059,1530,1530,1530,1530,0
|
|
20241129,152700,740229059,1530,1530,1530,1530,0
|
|
20241129,152600,740229059,1530,1530,1530,1530,0
|
|
20241129,152500,740229059,1530,1530,1530,1530,0
|
|
20241129,152400,740229059,1530,1530,1530,1530,0
|
|
20241129,152300,740229059,1530,1530,1530,1530,0
|
|
20241129,152200,740229059,1530,1530,1530,1530,0
|
|
20241129,152100,740229059,1530,1530,1530,1530,0
|
|
20241129,152000,740229059,1530,1530,1530,1530,0
|
|
20241129,151900,740229059,1530,1531,1535,1530,3987
|
|
20241129,151800,734123548,1537,1532,1537,1531,3492
|
|
20241129,151700,728777050,1537,1532,1537,1531,1287
|
|
20241129,151600,726802113,1533,1536,1536,1533,2066
|
|
20241129,151500,723634911,1536,1538,1538,1533,1761
|
|
20241129,151400,720935058,1533,1533,1533,1533,0
|
|
20241129,151300,720935058,1533,1540,1540,1533,2610
|
|
20241129,151200,716922008,1542,1542,1542,1542,529
|
|
20241129,151100,716106290,1538,1539,1539,1538,2
|
|
20241129,151000,716103213,1537,1538,1538,1537,870
|
|
20241129,150900,714766017,1537,1537,1537,1537,0
|
|
20241129,150800,714766017,1537,1540,1540,1537,614
|
|
20241129,150700,713821955,1540,1541,1541,1540,1277
|
|
20241129,150600,711854248,1543,1542,1543,1542,244
|
|
20241129,150500,711477999,1542,1542,1542,1542,28
|
|
20241129,150400,711434823,1542,1542,1542,1541,172
|
|
20241129,150300,711169749,1543,1542,1543,1542,10
|
|
20241129,150200,711154328,1542,1543,1543,1539,1376
|
|
20241129,150100,709032895,1542,1538,1542,1538,453
|
|
20241129,150000,708334879,1537,1537,1537,1537,200
|
|
20241129,145900,708027479,1538,1536,1538,1535,1159
|
|
20241129,145800,706248410,1535,1536,1536,1535,818
|
|
20241129,145700,704992041,1536,1534,1536,1534,156
|
|
20241129,145600,704752675,1535,1535,1535,1535,20
|
|
20241129,145500,704721975,1533,1533,1533,1533,32
|
|
20241129,145400,704672919,1535,1535,1535,1535,0
|
|
20241129,145300,704672919,1535,1535,1535,1535,12
|
|
20241129,145200,704654499,1532,1532,1532,1532,115
|
|
20241129,145100,704478319,1531,1532,1532,1531,305
|
|
20241129,145000,704011079,1531,1531,1531,1531,0
|
|
20241129,144900,704011079,1531,1533,1533,1531,2496
|
|
20241129,144800,700188162,1532,1533,1533,1532,750
|
|
20241129,144700,699038902,1535,1535,1535,1535,224
|
|
20241129,144600,698695062,1536,1536,1536,1536,0
|
|
20241129,144500,698695062,1536,1535,1536,1535,318
|
|
20241129,144400,698206872,1535,1535,1536,1535,872
|
|
20241129,144300,696868180,1535,1535,1536,1535,916
|
|
20241129,144200,695461926,1535,1536,1536,1535,322
|
|
20241129,144100,694967346,1536,1536,1536,1536,214
|
|
20241129,144000,694638642,1537,1537,1537,1537,325
|
|
20241129,143900,694139117,1536,1537,1537,1536,369
|
|
20241129,143800,693572208,1537,1545,1545,1536,1668
|
|
20241129,143700,691008055,1545,1544,1545,1544,800
|
|
20241129,143600,689772355,1536,1544,1544,1536,1763
|
|
20241129,143500,687050443,1544,1544,1544,1544,570
|
|
20241129,143400,686170363,1544,1539,1544,1536,975
|
|
20241129,143300,684672634,1544,1544,1544,1544,2
|
|
20241129,143200,684669546,1545,1540,1545,1540,4015
|
|
20241129,143100,678485431,1545,1544,1545,1541,738
|
|
20241129,143000,677348125,1545,1545,1545,1545,30
|
|
20241129,142900,677301775,1546,1546,1546,1546,0
|
|
20241129,142800,677301775,1546,1546,1546,1546,48
|
|
20241129,142700,677227567,1546,1546,1546,1546,0
|
|
20241129,142600,677227567,1546,1541,1546,1540,2167
|
|
20241129,142500,673890329,1546,1546,1546,1546,0
|
|
20241129,142400,673890329,1546,1546,1546,1546,353
|
|
20241129,142300,673344591,1541,1541,1541,1541,1782
|
|
20241129,142200,670598529,1541,1547,1547,1541,5502
|
|
20241129,142100,662113164,1548,1547,1548,1547,33
|
|
20241129,142000,662062083,1547,1548,1548,1547,23
|
|
20241129,141900,662026499,1548,1548,1548,1548,3
|
|
20241129,141800,662021855,1544,1548,1548,1543,201
|
|
20241129,141700,661711112,1542,1542,1542,1542,0
|
|
20241129,141600,661711112,1542,1542,1542,1542,1787
|
|
20241129,141500,658955558,1543,1543,1543,1543,0
|
|
20241129,141400,658955558,1543,1543,1544,1543,435
|
|
20241129,141300,658284213,1543,1545,1550,1543,1440
|
|
20241129,141200,656060604,1545,1545,1545,1545,0
|
|
20241129,141100,656060604,1545,1545,1545,1545,222
|
|
20241129,141000,655717614,1550,1551,1551,1550,1013
|
|
20241129,140900,654146454,1552,1552,1552,1552,0
|
|
20241129,140800,654146454,1552,1552,1552,1552,0
|
|
20241129,140700,654146454,1552,1552,1552,1552,201
|
|
20241129,140600,653834502,1550,1550,1550,1550,210
|
|
20241129,140500,653509002,1550,1543,1550,1543,896
|
|
20241129,140400,652121443,1541,1542,1542,1541,314
|
|
20241129,140300,651637319,1540,1540,1540,1540,0
|
|
20241129,140200,651637319,1540,1540,1540,1540,0
|
|
20241129,140100,651637319,1540,1540,1540,1540,0
|
|
20241129,140000,651637319,1540,1540,1540,1540,2
|
|
20241129,135900,651634239,1545,1545,1545,1545,0
|
|
20241129,135800,651634239,1545,1545,1545,1545,10
|
|
20241129,135700,651618789,1546,1546,1546,1546,291
|
|
20241129,135600,651168903,1545,1545,1545,1545,220
|
|
20241129,135500,650829003,1540,1540,1540,1540,5
|
|
20241129,135400,650821303,1546,1546,1546,1546,1293
|
|
20241129,135300,648822325,1546,1546,1547,1546,508
|
|
20241129,135200,648036752,1546,1546,1546,1546,20
|
|
20241129,135100,648005832,1548,1548,1548,1548,0
|
|
20241129,135000,648005832,1548,1548,1549,1548,505
|
|
20241129,134900,647224090,1548,1548,1548,1548,0
|
|
20241129,134800,647224090,1548,1548,1548,1548,0
|
|
20241129,134700,647224090,1548,1548,1548,1548,1
|
|
20241129,134600,647222542,1548,1544,1548,1540,1633
|
|
20241129,134500,644702210,1544,1544,1544,1544,150
|
|
20241129,134400,644470610,1544,1544,1544,1544,2
|
|
20241129,134300,644467522,1535,1537,1537,1535,2000
|
|
20241129,134200,641395544,1537,1543,1543,1537,16
|
|
20241129,134100,641370862,1543,1543,1543,1543,300
|
|
20241129,134000,640907962,1543,1543,1543,1540,561
|
|
20241129,133900,640043839,1543,1543,1543,1543,62
|
|
20241129,133800,639948173,1545,1545,1545,1545,0
|
|
20241129,133700,639948173,1545,1535,1545,1535,1328
|
|
20241129,133600,637909543,1547,1548,1548,1535,3008
|
|
20241129,133500,633291441,1536,1537,1537,1536,605
|
|
20241129,133400,632362096,1536,1539,1540,1536,1636
|
|
20241129,133300,629844470,1542,1549,1549,1542,26
|
|
20241129,133200,629804343,1549,1549,1549,1549,1
|
|
20241129,133100,629802794,1550,1551,1551,1550,6
|
|
20241129,133000,629793493,1553,1553,1553,1553,0
|
|
20241129,132900,629793493,1553,1555,1555,1553,974
|
|
20241129,132800,628279572,1555,1547,1556,1547,246
|
|
20241129,132700,627897071,1544,1533,1544,1531,4513
|
|
20241129,132600,620965117,1531,1531,1531,1531,20
|
|
20241129,132500,620934497,1532,1543,1543,1531,2958
|
|
20241129,132400,616397153,1543,1543,1543,1543,150
|
|
20241129,132300,616165703,1543,1544,1544,1543,230
|
|
20241129,132200,615810713,1544,1542,1544,1542,156
|
|
20241129,132100,615569857,1544,1536,1544,1536,26
|
|
20241129,132000,615529881,1544,1533,1544,1533,4677
|
|
20241129,131900,608338155,1533,1534,1534,1533,53
|
|
20241129,131800,608256903,1534,1532,1534,1532,3
|
|
20241129,131700,608252303,1527,1529,1529,1527,500
|
|
20241129,131600,607488791,1530,1530,1530,1530,30
|
|
20241129,131500,607442891,1530,1530,1530,1530,21
|
|
20241129,131400,607410761,1530,1532,1532,1530,74
|
|
20241129,131300,607297521,1532,1531,1532,1530,1570
|
|
20241129,131200,604894872,1532,1532,1532,1531,316
|
|
20241129,131100,604410930,1531,1531,1531,1531,630
|
|
20241129,131000,603446400,1531,1531,1531,1531,0
|
|
20241129,130900,603446400,1531,1541,1541,1531,1839
|
|
20241129,130800,600627995,1541,1536,1541,1535,1431
|
|
20241129,130700,598430961,1537,1537,1537,1536,1357
|
|
20241129,130600,596346252,1536,1538,1538,1536,592
|
|
20241129,130500,595436815,1536,1536,1536,1536,600
|
|
20241129,130400,594515215,1540,1540,1540,1540,649
|
|
20241129,130300,593515755,1536,1536,1536,1536,0
|
|
20241129,130200,593515755,1536,1536,1536,1536,0
|
|
20241129,130100,593515755,1536,1537,1537,1536,20
|
|
20241129,130000,593485024,1541,1541,1541,1541,0
|
|
20241129,125900,593485024,1541,1541,1541,1541,0
|
|
20241129,125800,593485024,1541,1541,1541,1541,100
|
|
20241129,125700,593330924,1541,1541,1541,1541,9
|
|
20241129,125600,593317055,1542,1542,1542,1542,0
|
|
20241129,125500,593317055,1542,1542,1542,1542,358
|
|
20241129,125400,592765019,1542,1542,1542,1542,170
|
|
20241129,125300,592502879,1543,1537,1543,1536,211
|
|
20241129,125200,592178696,1544,1544,1544,1544,0
|
|
20241129,125100,592178696,1544,1544,1544,1541,45
|
|
20241129,125000,592109291,1545,1545,1545,1545,0
|
|
20241129,124900,592109291,1545,1537,1545,1537,330
|
|
20241129,124800,591601041,1545,1542,1545,1536,216
|
|
20241129,124700,591268932,1540,1540,1540,1540,28
|
|
20241129,124600,591225812,1539,1540,1540,1539,32
|
|
20241129,124500,591176537,1540,1540,1540,1540,1
|
|
20241129,124400,591174997,1539,1545,1545,1539,589
|
|
20241129,124300,590267921,1548,1548,1548,1548,200
|
|
20241129,124200,589958321,1548,1548,1548,1548,115
|
|
20241129,124100,589780301,1548,1542,1548,1540,608
|
|
20241129,124000,588843390,1543,1543,1543,1543,36
|
|
20241129,123900,588787842,1543,1543,1543,1543,0
|
|
20241129,123800,588787842,1543,1544,1544,1543,54
|
|
20241129,123700,588704509,1545,1546,1546,1545,66
|
|
20241129,123600,588602528,1545,1545,1545,1545,9
|
|
20241129,123500,588588623,1545,1545,1545,1545,0
|
|
20241129,123400,588588623,1545,1548,1548,1545,628
|
|
20241129,123300,587617747,1549,1549,1549,1549,19
|
|
20241129,123200,587588316,1552,1556,1556,1552,180
|
|
20241129,123100,587308456,1558,1558,1558,1558,3
|
|
20241129,123000,587303782,1550,1550,1550,1550,764
|
|
20241129,122900,586119582,1550,1550,1550,1550,261
|
|
20241129,122800,585715032,1550,1550,1550,1550,175
|
|
20241129,122700,585443782,1550,1558,1558,1550,751
|
|
20241129,122600,584279710,1559,1559,1559,1559,0
|
|
20241129,122500,584279710,1559,1559,1559,1559,0
|
|
20241129,122400,584279710,1559,1559,1559,1559,100
|
|
20241129,122300,584123810,1550,1550,1550,1550,120
|
|
20241129,122200,583937810,1550,1550,1550,1550,11
|
|
20241129,122100,583920760,1550,1550,1550,1550,575
|
|
20241129,122000,583029510,1550,1550,1550,1550,440
|
|
20241129,121900,582347510,1550,1555,1555,1550,1824
|
|
20241129,121800,579517643,1555,1555,1555,1555,0
|
|
20241129,121700,579517643,1555,1555,1556,1555,488
|
|
20241129,121600,578758802,1559,1559,1559,1559,100
|
|
20241129,121500,578602902,1561,1561,1561,1561,300
|
|
20241129,121400,578134602,1564,1564,1564,1564,0
|
|
20241129,121300,578134602,1564,1556,1564,1555,4703
|
|
20241129,121200,570821409,1564,1564,1564,1564,3
|
|
20241129,121100,570816717,1564,1564,1564,1564,10
|
|
20241129,121000,570801077,1565,1565,1565,1565,10
|
|
20241129,120900,570785427,1566,1566,1566,1566,0
|
|
20241129,120800,570785427,1566,1566,1566,1566,150
|
|
20241129,120700,570550527,1566,1566,1566,1566,0
|
|
20241129,120600,570550527,1566,1565,1566,1565,615
|
|
20241129,120500,569588050,1565,1565,1565,1554,9
|
|
20241129,120400,569573977,1554,1557,1563,1554,18659
|
|
20241129,120300,540542822,1560,1560,1560,1560,158
|
|
20241129,120200,540296342,1556,1556,1556,1556,1
|
|
20241129,120100,540294786,1556,1556,1556,1556,650
|
|
20241129,120000,539283386,1556,1555,1557,1555,2762
|
|
20241129,115900,534983162,1557,1557,1557,1555,1986
|
|
20241129,115800,531894148,1557,1557,1557,1557,438
|
|
20241129,115700,531212182,1557,1557,1557,1557,1872
|
|
20241129,115600,528297478,1560,1560,1560,1560,0
|
|
20241129,115500,528297478,1560,1559,1560,1557,1200
|
|
20241129,115400,526428624,1559,1560,1560,1559,362
|
|
20241129,115300,525863924,1561,1560,1561,1560,1021
|
|
20241129,115200,524271163,1560,1560,1560,1560,365
|
|
20241129,115100,523701763,1560,1560,1560,1560,2
|
|
20241129,115000,523698643,1560,1560,1560,1560,11
|
|
20241129,114900,523681483,1560,1560,1560,1560,0
|
|
20241129,114800,523681483,1560,1560,1560,1560,3613
|
|
20241129,114700,518045203,1560,1560,1560,1560,1000
|
|
20241129,114600,516485203,1560,1562,1562,1560,750
|
|
20241129,114500,515314555,1565,1564,1565,1564,20
|
|
20241129,114400,515283260,1566,1566,1566,1566,0
|
|
20241129,114300,515283260,1566,1566,1566,1566,30
|
|
20241129,114200,515236280,1566,1566,1566,1566,12
|
|
20241129,114100,515217488,1566,1560,1566,1559,795
|
|
20241129,114000,513977898,1560,1560,1560,1560,60
|
|
20241129,113900,513884298,1560,1560,1566,1560,212
|
|
20241129,113800,513553560,1559,1566,1566,1559,1276
|
|
20241129,113700,511564230,1566,1560,1566,1560,102
|
|
20241129,113600,511405098,1559,1559,1559,1559,1821
|
|
20241129,113500,508566159,1566,1566,1566,1566,0
|
|
20241129,113400,508566159,1566,1559,1566,1559,20
|
|
20241129,113300,508534958,1566,1560,1566,1559,1150
|
|
20241129,113200,506741743,1567,1563,1567,1560,4025
|
|
20241129,113100,500462559,1560,1560,1560,1560,3
|
|
20241129,113000,500457879,1567,1561,1568,1560,608
|
|
20241129,112900,499509311,1568,1562,1568,1561,3025
|
|
20241129,112800,494784253,1560,1560,1560,1560,0
|
|
20241129,112700,494784253,1560,1566,1568,1560,56
|
|
20241129,112600,494696855,1560,1561,1561,1560,800
|
|
20241129,112500,493448850,1560,1566,1566,1560,1433
|
|
20241129,112400,491213334,1566,1566,1566,1566,40
|
|
20241129,112300,491150694,1566,1566,1568,1565,530
|
|
20241129,112200,490320657,1566,1564,1566,1564,742
|
|
20241129,112100,489159735,1564,1558,1564,1558,11
|
|
20241129,112000,489142567,1558,1558,1558,1558,816
|
|
20241129,111900,487871239,1558,1558,1558,1558,1
|
|
20241129,111800,487869681,1556,1557,1557,1556,14
|
|
20241129,111700,487847892,1565,1557,1565,1557,1548
|
|
20241129,111600,485437625,1565,1565,1565,1565,15
|
|
20241129,111500,485414150,1557,1557,1557,1557,471
|
|
20241129,111400,484680803,1565,1557,1565,1557,621
|
|
20241129,111300,483712730,1557,1565,1565,1557,410
|
|
20241129,111200,483074280,1565,1556,1565,1556,1071
|
|
20241129,111100,481399317,1556,1559,1565,1556,960
|
|
20241129,111000,479905012,1565,1565,1565,1565,0
|
|
20241129,110900,479905012,1565,1565,1565,1558,85
|
|
20241129,110800,479772364,1567,1567,1567,1566,1047
|
|
20241129,110700,478131772,1556,1558,1558,1556,2875
|
|
20241129,110600,473654991,1568,1558,1568,1558,32
|
|
20241129,110500,473605115,1558,1560,1570,1558,235
|
|
20241129,110400,473238808,1560,1570,1570,1560,306
|
|
20241129,110300,472761388,1570,1565,1571,1560,12035
|
|
20241129,110200,453956428,1569,1566,1573,1565,893
|
|
20241129,110100,452558625,1573,1573,1573,1573,48
|
|
20241129,110000,452483121,1573,1564,1573,1563,480
|
|
20241129,105900,451732343,1563,1574,1575,1563,564
|
|
20241129,105800,450850586,1565,1571,1571,1565,5694
|
|
20241129,105700,441938733,1575,1577,1577,1575,143
|
|
20241129,105600,441713242,1577,1571,1578,1565,2386
|
|
20241129,105500,437969985,1579,1575,1580,1575,1689
|
|
20241129,105400,435304507,1576,1576,1576,1576,1
|
|
20241129,105300,435302931,1578,1571,1579,1568,5488
|
|
20241129,105200,426667539,1568,1566,1568,1565,551
|
|
20241129,105100,425804547,1568,1571,1572,1568,585
|
|
20241129,105000,424885562,1571,1576,1576,1571,886
|
|
20241129,104900,423490444,1576,1576,1577,1576,674
|
|
20241129,104800,422427996,1576,1576,1576,1576,1349
|
|
20241129,104700,420301972,1575,1577,1577,1575,1173
|
|
20241129,104600,418454151,1577,1570,1577,1570,3142
|
|
20241129,104500,413510308,1571,1569,1571,1569,2040
|
|
20241129,104400,410307343,1571,1573,1573,1569,56
|
|
20241129,104300,410219377,1563,1573,1573,1563,3882
|
|
20241129,104200,404141228,1574,1570,1574,1569,2284
|
|
20241129,104100,400552576,1570,1571,1571,1565,1998
|
|
20241129,104000,397419473,1570,1575,1575,1570,824
|
|
20241129,103900,396124755,1575,1579,1579,1575,1220
|
|
20241129,103800,394202351,1579,1580,1580,1578,1581
|
|
20241129,103700,391706000,1579,1580,1583,1579,1657
|
|
20241129,103600,389084871,1580,1581,1581,1578,1356
|
|
20241129,103500,386942885,1585,1584,1585,1575,7593
|
|
20241129,103400,374953378,1584,1586,1586,1576,11133
|
|
20241129,103300,357372839,1586,1576,1589,1576,12969
|
|
20241129,103200,336879610,1576,1568,1576,1567,6997
|
|
20241129,103100,325881925,1568,1553,1568,1553,7182
|
|
20241129,103000,314636890,1552,1556,1561,1552,2265
|
|
20241129,102900,311109626,1562,1563,1563,1562,468
|
|
20241129,102800,310378324,1563,1556,1565,1552,3241
|
|
20241129,102700,305315105,1561,1564,1566,1561,5789
|
|
20241129,102600,296265768,1564,1554,1564,1550,2964
|
|
20241129,102500,291654389,1566,1559,1566,1550,5139
|
|
20241129,102400,283630323,1560,1559,1560,1550,14230
|
|
20241129,102300,261454295,1559,1536,1559,1536,7340
|
|
20241129,102200,250103129,1535,1532,1535,1532,523
|
|
20241129,102100,249301242,1534,1532,1534,1532,494
|
|
20241129,102000,248544127,1530,1530,1530,1530,504
|
|
20241129,101900,247773007,1530,1530,1530,1530,5
|
|
20241129,101800,247765357,1530,1523,1530,1523,545
|
|
20241129,101700,246935247,1523,1527,1529,1523,1089
|
|
20241129,101600,245275195,1525,1526,1529,1525,1510
|
|
20241129,101500,242967704,1525,1519,1525,1519,459
|
|
20241129,101400,242268042,1516,1516,1516,1516,179
|
|
20241129,101300,241996678,1522,1522,1522,1522,3
|
|
20241129,101200,241992112,1523,1523,1523,1523,2
|
|
20241129,101100,241989066,1523,1523,1523,1523,525
|
|
20241129,101000,241189491,1525,1525,1525,1523,844
|
|
20241129,100900,239902431,1526,1526,1526,1526,0
|
|
20241129,100800,239902431,1526,1518,1526,1518,161
|
|
20241129,100700,239657714,1508,1508,1508,1508,168
|
|
20241129,100600,239404370,1508,1508,1508,1508,1000
|
|
20241129,100500,237896370,1508,1510,1510,1508,5053
|
|
20241129,100400,230270463,1509,1509,1509,1509,575
|
|
20241129,100300,229402788,1518,1518,1518,1518,3
|
|
20241129,100200,229398234,1518,1508,1518,1507,1251
|
|
20241129,100100,227512716,1507,1509,1509,1507,250
|
|
20241129,100000,227135667,1510,1515,1515,1509,618
|
|
20241129,095900,226201618,1510,1518,1518,1510,1477
|
|
20241129,095800,223966621,1518,1518,1518,1518,942
|
|
20241129,095700,222536665,1520,1520,1520,1520,0
|
|
20241129,095600,222536665,1520,1522,1522,1520,400
|
|
20241129,095500,221928475,1522,1521,1523,1521,3249
|
|
20241129,095400,216984012,1523,1525,1525,1523,2121
|
|
20241129,095300,213753598,1526,1528,1528,1526,2057
|
|
20241129,095200,210610948,1528,1528,1530,1528,117
|
|
20241129,095100,210432140,1530,1531,1531,1529,1825
|
|
20241129,095000,207640066,1531,1531,1531,1531,1865
|
|
20241129,094900,204784751,1531,1528,1531,1528,1548
|
|
20241129,094800,202419247,1528,1533,1534,1528,6983
|
|
20241129,094700,191719750,1533,1537,1537,1527,2406
|
|
20241129,094600,188038398,1536,1537,1537,1536,5428
|
|
20241129,094500,179698683,1536,1528,1536,1526,2850
|
|
20241129,094400,175338460,1526,1525,1526,1525,339
|
|
20241129,094300,174821400,1524,1524,1524,1524,406
|
|
20241129,094200,174202656,1524,1517,1524,1517,1156
|
|
20241129,094100,172448082,1520,1516,1520,1516,3227
|
|
20241129,094000,167549265,1516,1516,1516,1508,715
|
|
20241129,093900,166465339,1516,1516,1516,1516,25
|
|
20241129,093800,166427439,1515,1515,1515,1515,1442
|
|
20241129,093700,164242809,1508,1508,1508,1508,50
|
|
20241129,093600,164167409,1516,1508,1516,1508,2560
|
|
20241129,093500,160306921,1508,1508,1508,1508,450
|
|
20241129,093400,159628321,1508,1508,1516,1508,35
|
|
20241129,093300,159575501,1516,1516,1516,1516,35
|
|
20241129,093200,159522441,1516,1516,1516,1514,3719
|
|
20241129,093100,153886837,1514,1510,1514,1510,2060
|
|
20241129,093000,150772741,1510,1503,1510,1502,439
|
|
20241129,092900,150112137,1508,1502,1508,1502,1242
|
|
20241129,092800,148239885,1502,1503,1505,1502,2490
|
|
20241129,092700,144499853,1503,1503,1503,1501,7680
|
|
20241129,092600,132961244,1503,1503,1503,1502,2586
|
|
20241129,092500,129074785,1505,1510,1510,1505,1434
|
|
20241129,092400,126915385,1511,1511,1511,1507,5215
|
|
20241129,092300,119048820,1511,1507,1512,1507,1003
|
|
20241129,092200,117533782,1507,1512,1512,1503,1373
|
|
20241129,092100,115464179,1512,1503,1512,1503,5470
|
|
20241129,092000,107222138,1502,1508,1508,1502,75
|
|
20241129,091900,107109218,1508,1501,1509,1501,1302
|
|
20241129,091800,105149538,1501,1501,1502,1501,1004
|
|
20241129,091700,103642483,1501,1507,1507,1501,276
|
|
20241129,091600,103226578,1507,1509,1510,1499,3186
|
|
20241129,091500,98428001,1509,1501,1509,1500,2120
|
|
20241129,091400,95247401,1501,1501,1501,1501,4
|
|
20241129,091300,95241397,1500,1509,1509,1500,1041
|
|
20241129,091200,93672965,1509,1500,1509,1500,406
|
|
20241129,091100,93063956,1500,1500,1510,1498,4895
|
|
20241129,091000,85722433,1500,1503,1505,1500,9444
|
|
20241129,090900,71542185,1503,1506,1506,1503,7864
|
|
20241129,090800,59719009,1505,1510,1510,1505,1054
|
|
20241129,090700,58128184,1510,1504,1510,1504,7836
|
|
20241129,090600,46330484,1503,1504,1504,1503,451
|
|
20241129,090500,45652426,1504,1506,1506,1502,5579
|
|
20241129,090400,37262901,1506,1509,1510,1506,869
|
|
20241129,090300,35951595,1509,1509,1509,1505,197
|
|
20241129,090200,35655027,1504,1505,1510,1504,2108
|
|
20241129,090100,32483847,1510,1518,1518,1510,830
|
|
20241129,090000,31226451,1518,1508,1525,1502,20721
|