605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190200,715701064,1261,1261,1261,1261,4321
|
|
20231129,190100,715701064,1261,1261,1261,1261,0
|
|
20231129,190000,715701064,1261,1261,1261,1261,0
|
|
20231129,185900,715701064,1261,1261,1261,1261,0
|
|
20231129,185800,715701064,1261,1261,1261,1261,0
|
|
20231129,185700,715701064,1261,1261,1261,1261,0
|
|
20231129,185600,715701064,1261,1261,1261,1261,0
|
|
20231129,185500,715701064,1261,1261,1261,1261,0
|
|
20231129,185400,715701064,1261,1261,1261,1261,0
|
|
20231129,185300,715701064,1261,1261,1261,1261,0
|
|
20231129,185200,715701064,1261,1261,1261,1261,0
|
|
20231129,185100,715701064,1261,1261,1261,1261,0
|
|
20231129,185000,715701064,1261,1261,1261,1261,0
|
|
20231129,184900,715701064,1261,1261,1261,1261,0
|
|
20231129,184800,715701064,1261,1261,1261,1261,0
|
|
20231129,184700,715701064,1261,1261,1261,1261,0
|
|
20231129,184600,715701064,1261,1261,1261,1261,0
|
|
20231129,184500,715701064,1261,1261,1261,1261,0
|
|
20231129,184400,715701064,1261,1261,1261,1261,0
|
|
20231129,184300,715701064,1261,1261,1261,1261,0
|
|
20231129,184200,715701064,1261,1261,1261,1261,0
|
|
20231129,184100,715701064,1261,1261,1261,1261,0
|
|
20231129,184000,715701064,1261,1261,1261,1261,0
|
|
20231129,183900,715701064,1261,1261,1261,1261,0
|
|
20231129,183800,715701064,1261,1261,1261,1261,0
|
|
20231129,183700,715701064,1261,1261,1261,1261,0
|
|
20231129,183600,715701064,1261,1261,1261,1261,0
|
|
20231129,183500,715701064,1261,1261,1261,1261,0
|
|
20231129,183400,715701064,1261,1261,1261,1261,0
|
|
20231129,183300,715701064,1261,1261,1261,1261,0
|
|
20231129,183200,715701064,1261,1261,1261,1261,4321
|
|
20231129,183100,715701064,1261,1261,1261,1261,0
|
|
20231129,183000,715701064,1261,1261,1261,1261,0
|
|
20231129,182900,715701064,1261,1261,1261,1261,0
|
|
20231129,182800,715701064,1261,1261,1261,1261,0
|
|
20231129,182700,715701064,1261,1261,1261,1261,0
|
|
20231129,182600,715701064,1261,1261,1261,1261,0
|
|
20231129,182500,715701064,1261,1261,1261,1261,0
|
|
20231129,182400,715701064,1261,1261,1261,1261,0
|
|
20231129,182300,715701064,1261,1261,1261,1261,0
|
|
20231129,182200,715701064,1261,1261,1261,1261,0
|
|
20231129,182100,715701064,1261,1261,1261,1261,0
|
|
20231129,182000,715701064,1261,1261,1261,1261,0
|
|
20231129,181900,715701064,1261,1261,1261,1261,0
|
|
20231129,181800,715701064,1261,1261,1261,1261,0
|
|
20231129,181700,715701064,1261,1261,1261,1261,0
|
|
20231129,181600,715701064,1261,1261,1261,1261,0
|
|
20231129,181500,715701064,1261,1261,1261,1261,0
|
|
20231129,181400,715701064,1261,1261,1261,1261,0
|
|
20231129,181300,715701064,1261,1261,1261,1261,0
|
|
20231129,181200,715701064,1261,1261,1261,1261,0
|
|
20231129,181100,715701064,1261,1261,1261,1261,0
|
|
20231129,181000,715701064,1261,1261,1261,1261,0
|
|
20231129,180900,715701064,1261,1261,1261,1261,0
|
|
20231129,180800,715701064,1261,1261,1261,1261,0
|
|
20231129,180700,715701064,1261,1261,1261,1261,0
|
|
20231129,180600,715701064,1261,1261,1261,1261,0
|
|
20231129,180500,715701064,1261,1261,1261,1261,0
|
|
20231129,180400,715701064,1261,1261,1261,1261,0
|
|
20231129,180300,715701064,1261,1261,1261,1261,0
|
|
20231129,180200,715701064,1261,1261,1261,1261,4321
|
|
20231129,180100,715701064,1261,1261,1261,1261,0
|
|
20231129,180000,715701064,1261,1261,1261,1261,0
|
|
20231129,175900,715701064,1261,1261,1261,1261,0
|
|
20231129,175800,715701064,1261,1261,1261,1261,0
|
|
20231129,175700,715701064,1261,1261,1261,1261,0
|
|
20231129,175600,715701064,1261,1261,1261,1261,0
|
|
20231129,175500,715701064,1261,1261,1261,1261,0
|
|
20231129,175400,715701064,1261,1261,1261,1261,0
|
|
20231129,175300,715701064,1261,1261,1261,1261,0
|
|
20231129,175200,715701064,1261,1261,1261,1261,0
|
|
20231129,175100,715701064,1261,1261,1261,1261,0
|
|
20231129,175000,715701064,1261,1261,1261,1261,0
|
|
20231129,174900,715701064,1261,1261,1261,1261,0
|
|
20231129,174800,715701064,1261,1261,1261,1261,0
|
|
20231129,174700,715701064,1261,1261,1261,1261,0
|
|
20231129,174600,715701064,1261,1261,1261,1261,0
|
|
20231129,174500,715701064,1261,1261,1261,1261,0
|
|
20231129,174400,715701064,1261,1261,1261,1261,0
|
|
20231129,174300,715701064,1261,1261,1261,1261,0
|
|
20231129,174200,715701064,1261,1261,1261,1261,0
|
|
20231129,174100,715701064,1261,1261,1261,1261,0
|
|
20231129,174000,715701064,1261,1261,1261,1261,0
|
|
20231129,173900,715701064,1261,1261,1261,1261,0
|
|
20231129,173800,715701064,1261,1261,1261,1261,0
|
|
20231129,173700,715701064,1261,1261,1261,1261,0
|
|
20231129,173600,715701064,1261,1261,1261,1261,0
|
|
20231129,173500,715701064,1261,1261,1261,1261,0
|
|
20231129,173400,715701064,1261,1261,1261,1261,0
|
|
20231129,173300,715701064,1261,1261,1261,1261,0
|
|
20231129,173200,715701064,1261,1261,1261,1261,4321
|
|
20231129,173100,715701064,1261,1261,1261,1261,0
|
|
20231129,173000,715701064,1261,1261,1261,1261,0
|
|
20231129,172900,715701064,1261,1261,1261,1261,0
|
|
20231129,172800,715701064,1261,1261,1261,1261,0
|
|
20231129,172700,715701064,1261,1261,1261,1261,0
|
|
20231129,172600,715701064,1261,1261,1261,1261,0
|
|
20231129,172500,715701064,1261,1261,1261,1261,0
|
|
20231129,172400,715701064,1261,1261,1261,1261,0
|
|
20231129,172300,715701064,1261,1261,1261,1261,0
|
|
20231129,172200,715701064,1261,1261,1261,1261,0
|
|
20231129,172100,715701064,1261,1261,1261,1261,0
|
|
20231129,172000,715701064,1261,1261,1261,1261,0
|
|
20231129,171900,715701064,1261,1261,1261,1261,0
|
|
20231129,171800,715701064,1261,1261,1261,1261,0
|
|
20231129,171700,715701064,1261,1261,1261,1261,0
|
|
20231129,171600,715701064,1261,1261,1261,1261,0
|
|
20231129,171500,715701064,1261,1261,1261,1261,0
|
|
20231129,171400,715701064,1261,1261,1261,1261,0
|
|
20231129,171300,715701064,1261,1261,1261,1261,0
|
|
20231129,171200,715701064,1261,1261,1261,1261,0
|
|
20231129,171100,715701064,1261,1261,1261,1261,0
|
|
20231129,171000,715701064,1261,1261,1261,1261,0
|
|
20231129,170900,715701064,1261,1261,1261,1261,0
|
|
20231129,170800,715701064,1261,1261,1261,1261,0
|
|
20231129,170700,715701064,1261,1261,1261,1261,0
|
|
20231129,170600,715701064,1261,1261,1261,1261,0
|
|
20231129,170500,715701064,1261,1261,1261,1261,0
|
|
20231129,170400,715701064,1261,1261,1261,1261,0
|
|
20231129,170300,715701064,1261,1261,1261,1261,0
|
|
20231129,170200,715701064,1261,1261,1261,1261,4321
|
|
20231129,170100,715701064,1261,1261,1261,1261,0
|
|
20231129,170000,715701064,1261,1261,1261,1261,0
|
|
20231129,165900,715701064,1261,1261,1261,1261,0
|
|
20231129,165800,715701064,1261,1261,1261,1261,0
|
|
20231129,165700,715701064,1261,1261,1261,1261,0
|
|
20231129,165600,715701064,1261,1261,1261,1261,0
|
|
20231129,165500,715701064,1261,1261,1261,1261,0
|
|
20231129,165400,715701064,1261,1261,1261,1261,0
|
|
20231129,165300,715701064,1261,1261,1261,1261,0
|
|
20231129,165200,715701064,1261,1261,1261,1261,0
|
|
20231129,165100,715701064,1261,1261,1261,1261,0
|
|
20231129,165000,715701064,1261,1261,1261,1261,0
|
|
20231129,164900,715701064,1261,1261,1261,1261,0
|
|
20231129,164800,715701064,1261,1261,1261,1261,0
|
|
20231129,164700,715701064,1261,1261,1261,1261,0
|
|
20231129,164600,715701064,1261,1261,1261,1261,0
|
|
20231129,164500,715701064,1261,1261,1261,1261,0
|
|
20231129,164400,715701064,1261,1261,1261,1261,0
|
|
20231129,164300,715701064,1261,1261,1261,1261,0
|
|
20231129,164200,715701064,1261,1261,1261,1261,0
|
|
20231129,164100,715701064,1261,1261,1261,1261,0
|
|
20231129,164000,715701064,1261,1261,1261,1261,0
|
|
20231129,163900,715701064,1261,1261,1261,1261,0
|
|
20231129,163800,715701064,1261,1261,1261,1261,0
|
|
20231129,163700,715701064,1261,1261,1261,1261,0
|
|
20231129,163600,715701064,1261,1261,1261,1261,0
|
|
20231129,163500,715701064,1261,1261,1261,1261,0
|
|
20231129,163400,715701064,1261,1261,1261,1261,0
|
|
20231129,163300,715701064,1261,1261,1261,1261,0
|
|
20231129,163200,715701064,1261,1261,1261,1261,4321
|
|
20231129,163100,715701064,1261,1261,1261,1261,0
|
|
20231129,163000,715701064,1261,1261,1261,1261,0
|
|
20231129,162900,715701064,1261,1261,1261,1261,0
|
|
20231129,162800,715701064,1261,1261,1261,1261,0
|
|
20231129,162700,715701064,1261,1261,1261,1261,0
|
|
20231129,162600,715701064,1261,1261,1261,1261,0
|
|
20231129,162500,715701064,1261,1261,1261,1261,0
|
|
20231129,162400,715701064,1261,1261,1261,1261,0
|
|
20231129,162300,715701064,1261,1261,1261,1261,0
|
|
20231129,162200,715701064,1261,1261,1261,1261,0
|
|
20231129,162100,715701064,1261,1261,1261,1261,0
|
|
20231129,162000,715701064,1261,1261,1261,1261,0
|
|
20231129,161900,715701064,1261,1261,1261,1261,0
|
|
20231129,161800,715701064,1261,1261,1261,1261,0
|
|
20231129,161700,715701064,1261,1261,1261,1261,0
|
|
20231129,161600,715701064,1261,1261,1261,1261,0
|
|
20231129,161500,715701064,1261,1261,1261,1261,0
|
|
20231129,161400,715701064,1261,1261,1261,1261,0
|
|
20231129,161300,715701064,1261,1261,1261,1261,0
|
|
20231129,161200,715701064,1261,1261,1261,1261,0
|
|
20231129,161100,715701064,1261,1261,1261,1261,0
|
|
20231129,161000,715701064,1261,1261,1261,1261,0
|
|
20231129,160900,715701064,1261,1261,1261,1261,0
|
|
20231129,160800,715701064,1261,1261,1261,1261,0
|
|
20231129,160700,715701064,1261,1261,1261,1261,0
|
|
20231129,160600,715701064,1261,1261,1261,1261,0
|
|
20231129,160500,715701064,1261,1261,1261,1261,0
|
|
20231129,160400,715701064,1261,1261,1261,1261,0
|
|
20231129,160300,715701064,1261,1261,1261,1261,0
|
|
20231129,160200,715701064,1261,1261,1261,1261,4321
|
|
20231129,160100,715701064,1261,1261,1261,1261,0
|
|
20231129,160000,715701064,1261,1261,1261,1261,0
|
|
20231129,155900,715701064,1261,1261,1261,1261,0
|
|
20231129,155800,715701064,1261,1261,1261,1261,0
|
|
20231129,155700,715701064,1261,1261,1261,1261,0
|
|
20231129,155600,715701064,1261,1261,1261,1261,0
|
|
20231129,155500,715701064,1261,1261,1261,1261,0
|
|
20231129,155400,715701064,1261,1261,1261,1261,0
|
|
20231129,155300,715701064,1261,1261,1261,1261,0
|
|
20231129,155200,715701064,1261,1261,1261,1261,0
|
|
20231129,155100,715701064,1261,1261,1261,1261,0
|
|
20231129,155000,715701064,1261,1261,1261,1261,0
|
|
20231129,154900,715701064,1261,1261,1261,1261,0
|
|
20231129,154800,715701064,1261,1261,1261,1261,0
|
|
20231129,154700,715701064,1261,1261,1261,1261,0
|
|
20231129,154600,715701064,1261,1261,1261,1261,0
|
|
20231129,154500,715701064,1261,1261,1261,1261,0
|
|
20231129,154400,715701064,1261,1261,1261,1261,0
|
|
20231129,154300,715701064,1261,1261,1261,1261,0
|
|
20231129,154200,715701064,1261,1261,1261,1261,0
|
|
20231129,154100,715701064,1261,1261,1261,1261,0
|
|
20231129,154000,715701064,1261,1261,1261,1261,0
|
|
20231129,153900,715701064,1261,1261,1261,1261,0
|
|
20231129,153800,715701064,1261,1261,1261,1261,0
|
|
20231129,153700,715701064,1261,1261,1261,1261,0
|
|
20231129,153600,715701064,1261,1261,1261,1261,0
|
|
20231129,153500,715701064,1261,1261,1261,1261,0
|
|
20231129,153400,715701064,1261,1261,1261,1261,0
|
|
20231129,153300,715701064,1261,1261,1261,1261,0
|
|
20231129,153200,715701064,1261,1261,1261,1261,4321
|
|
20231129,153100,715701064,1261,1261,1261,1261,0
|
|
20231129,153000,715701064,1261,1261,1261,1261,4321
|
|
20231129,152900,710252283,1265,1265,1265,1265,0
|
|
20231129,152800,710252283,1265,1265,1265,1265,0
|
|
20231129,152700,710252283,1265,1265,1265,1265,0
|
|
20231129,152600,710252283,1265,1265,1265,1265,0
|
|
20231129,152500,710252283,1265,1265,1265,1265,0
|
|
20231129,152400,710252283,1265,1265,1265,1265,0
|
|
20231129,152300,710252283,1265,1265,1265,1265,0
|
|
20231129,152200,710252283,1265,1265,1265,1265,0
|
|
20231129,152100,710252283,1265,1265,1265,1265,0
|
|
20231129,152000,710252283,1265,1265,1265,1265,0
|
|
20231129,151900,710252283,1265,1263,1265,1261,620
|
|
20231129,151800,709470327,1265,1265,1265,1265,235
|
|
20231129,151700,709173052,1266,1265,1266,1265,517
|
|
20231129,151600,708518544,1264,1264,1264,1264,1044
|
|
20231129,151500,707198928,1264,1264,1264,1264,1112
|
|
20231129,151400,705793360,1266,1264,1266,1264,1713
|
|
20231129,151300,703628121,1264,1267,1267,1263,2992
|
|
20231129,151200,699844589,1267,1267,1267,1266,67
|
|
20231129,151100,699759701,1266,1266,1266,1266,20
|
|
20231129,151000,699734381,1266,1266,1267,1266,205
|
|
20231129,150900,699474849,1266,1265,1266,1265,936
|
|
20231129,150800,698290734,1265,1266,1266,1265,131
|
|
20231129,150700,698124969,1265,1266,1267,1265,486
|
|
20231129,150600,697509454,1266,1265,1266,1265,280
|
|
20231129,150500,697155051,1265,1264,1265,1264,1838
|
|
20231129,150400,694831816,1264,1264,1264,1264,77
|
|
20231129,150300,694734488,1264,1264,1264,1264,0
|
|
20231129,150200,694734488,1264,1265,1265,1264,152
|
|
20231129,150100,694542345,1266,1266,1266,1266,0
|
|
20231129,150000,694542345,1266,1260,1266,1260,405
|
|
20231129,145900,694031969,1260,1259,1260,1259,180
|
|
20231129,145800,693805253,1259,1259,1259,1259,342
|
|
20231129,145700,693374675,1259,1259,1259,1259,0
|
|
20231129,145600,693374675,1259,1259,1259,1259,1
|
|
20231129,145500,693373416,1259,1258,1259,1258,402
|
|
20231129,145400,692867698,1258,1265,1265,1258,6831
|
|
20231129,145300,684257827,1268,1268,1268,1268,0
|
|
20231129,145200,684257827,1268,1263,1268,1262,4462
|
|
20231129,145100,678614359,1265,1265,1265,1265,12
|
|
20231129,145000,678599179,1262,1262,1262,1262,12
|
|
20231129,144900,678584035,1262,1262,1262,1262,731
|
|
20231129,144800,677661513,1261,1260,1261,1260,305
|
|
20231129,144700,677277118,1260,1260,1260,1260,600
|
|
20231129,144600,676521118,1258,1258,1258,1258,909
|
|
20231129,144500,675377596,1257,1260,1260,1257,11533
|
|
20231129,144400,660857745,1260,1260,1260,1260,2169
|
|
20231129,144300,658124805,1259,1259,1259,1259,194
|
|
20231129,144200,657880559,1259,1259,1259,1259,528
|
|
20231129,144100,657215807,1258,1258,1258,1258,331
|
|
20231129,144000,656799409,1258,1258,1258,1258,0
|
|
20231129,143900,656799409,1258,1258,1258,1258,2
|
|
20231129,143800,656796893,1254,1257,1257,1254,3396
|
|
20231129,143700,652533749,1257,1259,1259,1257,42
|
|
20231129,143600,652480875,1260,1256,1260,1256,436
|
|
20231129,143500,651933071,1254,1259,1260,1254,1792
|
|
20231129,143400,649679720,1260,1262,1262,1260,385
|
|
20231129,143300,649194607,1259,1256,1259,1255,2092
|
|
20231129,143200,646564267,1258,1260,1260,1258,2421
|
|
20231129,143100,643514155,1260,1262,1262,1260,5487
|
|
20231129,143000,636596789,1263,1264,1265,1263,701
|
|
20231129,142900,635710469,1261,1265,1265,1261,4300
|
|
20231129,142800,630278076,1263,1263,1263,1263,0
|
|
20231129,142700,630278076,1263,1264,1264,1263,7044
|
|
20231129,142600,621378403,1264,1264,1264,1264,400
|
|
20231129,142500,620872803,1264,1265,1265,1264,137
|
|
20231129,142400,620699535,1265,1265,1265,1265,7
|
|
20231129,142300,620690680,1264,1264,1264,1264,0
|
|
20231129,142200,620690680,1264,1265,1265,1264,328
|
|
20231129,142100,620275930,1265,1267,1267,1265,427
|
|
20231129,142000,619735773,1267,1267,1267,1267,14
|
|
20231129,141900,619718035,1267,1267,1267,1267,28
|
|
20231129,141800,619682559,1267,1264,1267,1264,110
|
|
20231129,141700,619543402,1267,1264,1267,1264,130
|
|
20231129,141600,619378932,1264,1265,1265,1264,1144
|
|
20231129,141500,617932302,1265,1265,1265,1265,697
|
|
20231129,141400,617050597,1265,1264,1265,1263,643
|
|
20231129,141300,616238386,1265,1265,1265,1265,2
|
|
20231129,141200,616235856,1263,1262,1263,1262,4241
|
|
20231129,141100,610881824,1262,1263,1264,1262,3
|
|
20231129,141000,610878035,1262,1263,1263,1262,271
|
|
20231129,140900,610535772,1263,1264,1264,1263,492
|
|
20231129,140800,609914279,1265,1265,1265,1265,0
|
|
20231129,140700,609914279,1265,1265,1265,1265,34
|
|
20231129,140600,609871269,1263,1263,1263,1263,500
|
|
20231129,140500,609239769,1263,1263,1263,1263,600
|
|
20231129,140400,608481969,1265,1265,1265,1265,6
|
|
20231129,140300,608474379,1264,1264,1264,1264,61
|
|
20231129,140200,608397275,1264,1263,1268,1263,848
|
|
20231129,140100,607326019,1263,1263,1263,1263,0
|
|
20231129,140000,607326019,1263,1263,1263,1263,500
|
|
20231129,135900,606694519,1263,1263,1263,1263,0
|
|
20231129,135800,606694519,1263,1264,1264,1263,929
|
|
20231129,135700,605520870,1264,1267,1267,1264,2942
|
|
20231129,135600,601797521,1268,1270,1270,1268,808
|
|
20231129,135500,600771657,1270,1270,1270,1270,0
|
|
20231129,135400,600771657,1270,1266,1270,1266,19
|
|
20231129,135300,600747555,1266,1266,1266,1266,0
|
|
20231129,135200,600747555,1266,1269,1269,1266,529
|
|
20231129,135100,600077306,1266,1269,1269,1266,1206
|
|
20231129,135000,598549431,1269,1269,1269,1269,0
|
|
20231129,134900,598549431,1269,1269,1269,1269,609
|
|
20231129,134800,597776610,1269,1269,1269,1269,340
|
|
20231129,134700,597345150,1269,1268,1269,1268,103
|
|
20231129,134600,597214545,1266,1266,1266,1266,0
|
|
20231129,134500,597214545,1266,1266,1266,1266,200
|
|
20231129,134400,596961345,1266,1266,1266,1266,0
|
|
20231129,134300,596961345,1266,1268,1268,1266,45
|
|
20231129,134200,596904315,1268,1267,1268,1267,170
|
|
20231129,134100,596688855,1268,1268,1268,1268,0
|
|
20231129,134000,596688855,1268,1268,1268,1268,0
|
|
20231129,133900,596688855,1268,1268,1268,1268,0
|
|
20231129,133800,596688855,1268,1268,1268,1268,3
|
|
20231129,133700,596685051,1267,1267,1267,1267,50
|
|
20231129,133600,596621701,1267,1267,1267,1267,106
|
|
20231129,133500,596487399,1267,1269,1270,1267,663
|
|
20231129,133400,595646372,1269,1269,1269,1269,0
|
|
20231129,133300,595646372,1269,1269,1269,1269,0
|
|
20231129,133200,595646372,1269,1269,1269,1269,2
|
|
20231129,133100,595643834,1267,1267,1267,1267,0
|
|
20231129,133000,595643834,1267,1267,1267,1267,39
|
|
20231129,132900,595594421,1267,1267,1269,1267,3070
|
|
20231129,132800,591704645,1267,1267,1267,1267,2
|
|
20231129,132700,591702111,1267,1266,1267,1266,195
|
|
20231129,132600,591455161,1266,1266,1266,1266,40
|
|
20231129,132500,591404521,1266,1265,1266,1264,153
|
|
20231129,132400,591211017,1266,1266,1266,1266,0
|
|
20231129,132300,591211017,1266,1266,1266,1266,0
|
|
20231129,132200,591211017,1266,1266,1266,1266,0
|
|
20231129,132100,591211017,1266,1266,1266,1266,0
|
|
20231129,132000,591211017,1266,1266,1266,1266,1
|
|
20231129,131900,591209751,1266,1266,1266,1266,0
|
|
20231129,131800,591209751,1266,1266,1266,1266,0
|
|
20231129,131700,591209751,1266,1266,1266,1266,1
|
|
20231129,131600,591208485,1266,1265,1266,1265,51
|
|
20231129,131500,591143969,1264,1264,1264,1264,9
|
|
20231129,131400,591132593,1266,1265,1266,1265,419
|
|
20231129,131300,590602554,1265,1265,1265,1265,8
|
|
20231129,131200,590592434,1266,1265,1266,1265,557
|
|
20231129,131100,589887327,1263,1265,1265,1263,75
|
|
20231129,131000,589792562,1265,1266,1266,1264,33
|
|
20231129,130900,589750838,1267,1264,1267,1264,523
|
|
20231129,130800,589089763,1264,1264,1264,1264,20
|
|
20231129,130700,589064483,1265,1266,1266,1265,3509
|
|
20231129,130600,584625588,1266,1266,1266,1266,0
|
|
20231129,130500,584625588,1266,1267,1267,1266,17
|
|
20231129,130400,584604050,1267,1267,1267,1267,0
|
|
20231129,130300,584604050,1267,1262,1267,1262,701
|
|
20231129,130200,583718733,1262,1265,1265,1262,1715
|
|
20231129,130100,581549261,1265,1263,1265,1262,1202
|
|
20231129,130000,580032192,1265,1264,1265,1264,458
|
|
20231129,125900,579453240,1267,1268,1268,1266,89
|
|
20231129,125800,579340563,1266,1266,1266,1266,13
|
|
20231129,125700,579324105,1266,1266,1266,1266,9
|
|
20231129,125600,579312711,1268,1268,1268,1268,0
|
|
20231129,125500,579312711,1268,1268,1268,1266,356
|
|
20231129,125400,578861607,1268,1268,1268,1267,67
|
|
20231129,125300,578776714,1268,1268,1268,1268,6
|
|
20231129,125200,578769106,1268,1269,1269,1268,133
|
|
20231129,125100,578600330,1269,1269,1269,1269,1
|
|
20231129,125000,578599061,1266,1266,1266,1266,66
|
|
20231129,124900,578515505,1266,1266,1266,1266,534
|
|
20231129,124800,577839461,1266,1262,1266,1260,5034
|
|
20231129,124700,571495610,1262,1269,1269,1262,2009
|
|
20231129,124600,568955896,1268,1268,1268,1268,35
|
|
20231129,124500,568911516,1268,1268,1268,1268,0
|
|
20231129,124400,568911516,1268,1269,1269,1268,19
|
|
20231129,124300,568887423,1269,1272,1272,1269,3428
|
|
20231129,124200,564533030,1272,1272,1272,1272,273
|
|
20231129,124100,564185774,1273,1275,1275,1273,8843
|
|
20231129,124000,552914016,1276,1277,1277,1276,317
|
|
20231129,123900,552509219,1277,1275,1277,1275,7
|
|
20231129,123800,552500292,1275,1275,1275,1275,91
|
|
20231129,123700,552384267,1275,1275,1275,1275,614
|
|
20231129,123600,551601417,1277,1277,1277,1277,20
|
|
20231129,123500,551575877,1277,1277,1277,1277,0
|
|
20231129,123400,551575877,1277,1276,1277,1276,328
|
|
20231129,123300,551157348,1278,1278,1278,1278,9
|
|
20231129,123200,551145846,1275,1275,1275,1275,0
|
|
20231129,123100,551145846,1275,1276,1277,1275,3655
|
|
20231129,123000,546485165,1276,1276,1276,1276,0
|
|
20231129,122900,546485165,1276,1277,1277,1276,3849
|
|
20231129,122800,541573056,1279,1279,1279,1279,114
|
|
20231129,122700,541427250,1280,1278,1280,1278,259
|
|
20231129,122600,541095985,1277,1277,1277,1276,152
|
|
20231129,122500,540901883,1277,1278,1278,1277,108
|
|
20231129,122400,540763959,1278,1278,1278,1278,19
|
|
20231129,122300,540739677,1277,1276,1277,1276,601
|
|
20231129,122200,539972701,1276,1276,1276,1276,0
|
|
20231129,122100,539972701,1276,1276,1276,1276,25
|
|
20231129,122000,539940801,1277,1277,1277,1277,1
|
|
20231129,121900,539939524,1278,1278,1278,1278,518
|
|
20231129,121800,539277520,1278,1278,1278,1278,1019
|
|
20231129,121700,537975238,1278,1278,1278,1278,0
|
|
20231129,121600,537975238,1278,1278,1278,1278,106
|
|
20231129,121500,537839770,1278,1278,1278,1278,4
|
|
20231129,121400,537834658,1276,1276,1276,1276,2
|
|
20231129,121300,537832106,1275,1276,1276,1275,2000
|
|
20231129,121200,535281439,1276,1277,1277,1276,1000
|
|
20231129,121100,534005438,1276,1276,1276,1276,50
|
|
20231129,121000,533941638,1276,1276,1276,1276,0
|
|
20231129,120900,533941638,1276,1278,1278,1276,604
|
|
20231129,120800,533170167,1279,1279,1279,1279,0
|
|
20231129,120700,533170167,1279,1282,1282,1279,2578
|
|
20231129,120600,529867781,1284,1284,1284,1284,959
|
|
20231129,120500,528636425,1284,1284,1284,1284,0
|
|
20231129,120400,528636425,1284,1285,1285,1283,1604
|
|
20231129,120300,526576991,1285,1284,1285,1284,511
|
|
20231129,120200,525920744,1282,1285,1285,1282,1066
|
|
20231129,120100,524553544,1285,1284,1285,1284,34
|
|
20231129,120000,524509883,1284,1284,1284,1284,265
|
|
20231129,115900,524169623,1284,1284,1284,1284,25
|
|
20231129,115800,524137523,1284,1283,1284,1282,305
|
|
20231129,115700,523746411,1283,1283,1283,1283,15
|
|
20231129,115600,523727166,1285,1285,1285,1285,2243
|
|
20231129,115500,520844911,1285,1283,1286,1283,2023
|
|
20231129,115400,518245607,1282,1281,1282,1281,1093
|
|
20231129,115300,516844394,1280,1280,1280,1280,0
|
|
20231129,115200,516844394,1280,1280,1280,1280,3
|
|
20231129,115100,516840554,1280,1279,1284,1279,2665
|
|
20231129,115000,513429119,1277,1277,1278,1277,315
|
|
20231129,114900,513026855,1276,1277,1277,1276,63
|
|
20231129,114800,512946419,1277,1277,1277,1277,103
|
|
20231129,114700,512814888,1277,1277,1277,1277,20
|
|
20231129,114600,512789348,1276,1276,1276,1276,0
|
|
20231129,114500,512789348,1276,1276,1276,1276,1173
|
|
20231129,114400,511292600,1276,1276,1276,1276,1887
|
|
20231129,114300,508884788,1276,1276,1276,1276,5
|
|
20231129,114200,508878408,1276,1276,1276,1276,267
|
|
20231129,114100,508537716,1277,1276,1277,1276,2212
|
|
20231129,114000,505715192,1276,1276,1276,1276,204
|
|
20231129,113900,505454888,1276,1276,1276,1275,2700
|
|
20231129,113800,502011978,1277,1276,1277,1276,95
|
|
20231129,113700,501890713,1277,1277,1277,1277,100
|
|
20231129,113600,501763013,1277,1278,1278,1277,3815
|
|
20231129,113500,496890726,1278,1278,1278,1278,2877
|
|
20231129,113400,493213920,1278,1278,1278,1278,438
|
|
20231129,113300,492654156,1277,1277,1277,1277,893
|
|
20231129,113200,491513795,1277,1277,1277,1277,31
|
|
20231129,113100,491474208,1276,1277,1277,1276,246
|
|
20231129,113000,491160286,1277,1276,1277,1276,102
|
|
20231129,112900,491030034,1276,1276,1276,1276,35
|
|
20231129,112800,490985374,1276,1276,1276,1276,218
|
|
20231129,112700,490707206,1276,1276,1276,1276,150
|
|
20231129,112600,490515806,1276,1278,1278,1276,590
|
|
20231129,112500,489762222,1278,1279,1279,1278,1057
|
|
20231129,112400,488411349,1279,1281,1281,1279,269
|
|
20231129,112300,488067244,1281,1280,1281,1280,1548
|
|
20231129,112200,486085751,1282,1283,1283,1281,640
|
|
20231129,112100,485264903,1281,1284,1284,1281,734
|
|
20231129,112000,484324328,1283,1284,1284,1283,711
|
|
20231129,111900,483411945,1285,1285,1287,1283,9837
|
|
20231129,111800,470770844,1285,1281,1286,1281,2790
|
|
20231129,111700,467187138,1281,1280,1282,1280,495
|
|
20231129,111600,466552919,1279,1278,1280,1278,684
|
|
20231129,111500,465678168,1278,1277,1278,1277,1235
|
|
20231129,111400,464100138,1277,1276,1277,1276,452
|
|
20231129,111300,463523252,1276,1276,1277,1275,1303
|
|
20231129,111200,461860486,1276,1269,1280,1269,22741
|
|
20231129,111100,432862912,1269,1267,1269,1267,111
|
|
20231129,111000,432722253,1269,1270,1271,1267,1623
|
|
20231129,110900,430659617,1270,1270,1271,1270,1951
|
|
20231129,110800,428181746,1270,1270,1271,1270,3323
|
|
20231129,110700,423959852,1270,1268,1270,1268,2218
|
|
20231129,110600,421143154,1267,1263,1268,1262,3993
|
|
20231129,110500,416089714,1262,1262,1264,1254,6436
|
|
20231129,110400,407974483,1262,1261,1262,1261,254
|
|
20231129,110300,407654153,1261,1261,1261,1261,172
|
|
20231129,110200,407437261,1261,1262,1262,1261,70
|
|
20231129,110100,407348986,1263,1263,1263,1256,2092
|
|
20231129,110000,404716759,1260,1265,1265,1260,839
|
|
20231129,105900,403656382,1259,1259,1259,1259,283
|
|
20231129,105800,403300085,1258,1253,1258,1253,24696
|
|
20231129,105700,372314252,1254,1253,1254,1253,432
|
|
20231129,105600,371772557,1252,1253,1253,1251,5023
|
|
20231129,105500,365480318,1254,1255,1255,1254,1033
|
|
20231129,105400,364183908,1255,1255,1255,1255,286
|
|
20231129,105300,363824978,1253,1253,1253,1253,3
|
|
20231129,105200,363821219,1253,1253,1253,1253,0
|
|
20231129,105100,363821219,1253,1252,1253,1252,2296
|
|
20231129,105000,360944780,1252,1252,1252,1252,225
|
|
20231129,104900,360663080,1253,1249,1253,1249,4366
|
|
20231129,104800,355208899,1249,1252,1252,1249,2911
|
|
20231129,104700,351567908,1252,1253,1253,1252,546
|
|
20231129,104600,350883795,1255,1253,1255,1253,1524
|
|
20231129,104500,348972533,1253,1253,1257,1253,2898
|
|
20231129,104400,345334343,1252,1252,1252,1252,283
|
|
20231129,104300,344980027,1251,1252,1252,1251,210
|
|
20231129,104200,344717293,1252,1251,1252,1251,835
|
|
20231129,104100,343672707,1251,1251,1251,1251,150
|
|
20231129,104000,343485057,1251,1251,1251,1251,1113
|
|
20231129,103900,342092694,1251,1251,1251,1251,400
|
|
20231129,103800,341592294,1251,1254,1254,1251,1230
|
|
20231129,103700,340052391,1253,1252,1253,1252,181
|
|
20231129,103600,339825599,1253,1252,1253,1252,422
|
|
20231129,103500,339297135,1252,1252,1252,1252,247
|
|
20231129,103400,338987891,1252,1252,1252,1252,12
|
|
20231129,103300,338972867,1251,1250,1251,1250,320
|
|
20231129,103200,338572567,1250,1254,1254,1250,2202
|
|
20231129,103100,335817908,1257,1253,1257,1253,16
|
|
20231129,103000,335797856,1253,1253,1253,1253,6953
|
|
20231129,102900,327085747,1253,1248,1253,1248,1158
|
|
20231129,102800,325638011,1252,1254,1254,1247,5698
|
|
20231129,102700,318527704,1254,1259,1259,1246,15699
|
|
20231129,102600,298913758,1259,1263,1274,1259,11349
|
|
20231129,102500,284553744,1262,1262,1262,1262,0
|
|
20231129,102400,284553744,1262,1261,1262,1261,231
|
|
20231129,102300,284262278,1261,1265,1265,1261,4
|
|
20231129,102200,284257226,1260,1274,1275,1260,5695
|
|
20231129,102100,277025082,1276,1245,1280,1245,49046
|
|
20231129,102000,215064146,1244,1244,1244,1244,0
|
|
20231129,101900,215064146,1244,1244,1244,1244,0
|
|
20231129,101800,215064146,1244,1244,1244,1244,0
|
|
20231129,101700,215064146,1244,1244,1244,1244,2765
|
|
20231129,101600,211624486,1245,1244,1245,1244,457
|
|
20231129,101500,211055977,1244,1244,1244,1244,180
|
|
20231129,101400,210832057,1245,1247,1247,1245,812
|
|
20231129,101300,209821075,1245,1245,1246,1245,931
|
|
20231129,101200,208661825,1244,1245,1245,1244,27
|
|
20231129,101100,208628229,1243,1244,1244,1243,606
|
|
20231129,101000,207874965,1244,1243,1244,1243,11
|
|
20231129,100900,207861282,1244,1244,1244,1244,194
|
|
20231129,100800,207619946,1244,1245,1245,1244,21
|
|
20231129,100700,207593821,1245,1245,1245,1245,5
|
|
20231129,100600,207587596,1245,1245,1245,1244,88
|
|
20231129,100500,207478047,1245,1243,1245,1243,501
|
|
20231129,100400,206854934,1243,1243,1243,1243,9
|
|
20231129,100300,206843747,1243,1243,1243,1242,1762
|
|
20231129,100200,204654120,1242,1244,1244,1242,530
|
|
20231129,100100,203995001,1244,1243,1244,1243,1820
|
|
20231129,100000,201732215,1242,1243,1243,1242,157
|
|
20231129,095900,201537165,1242,1243,1244,1242,24
|
|
20231129,095800,201507336,1242,1243,1243,1242,114
|
|
20231129,095700,201365635,1243,1241,1243,1241,5639
|
|
20231129,095600,194360021,1241,1242,1243,1241,4163
|
|
20231129,095500,189193036,1243,1241,1243,1241,11
|
|
20231129,095400,189179383,1241,1243,1243,1241,924
|
|
20231129,095300,188031898,1242,1243,1243,1241,1493
|
|
20231129,095200,186178108,1243,1240,1244,1240,5273
|
|
20231129,095100,179627214,1240,1243,1243,1240,2528
|
|
20231129,095000,176490340,1242,1242,1244,1242,36
|
|
20231129,094900,176445595,1246,1246,1246,1246,79
|
|
20231129,094800,176347161,1241,1241,1241,1241,273
|
|
20231129,094700,176008368,1239,1239,1239,1239,0
|
|
20231129,094600,176008368,1239,1241,1241,1238,1313
|
|
20231129,094500,174381862,1241,1240,1241,1239,1032
|
|
20231129,094400,173102658,1238,1239,1239,1238,906
|
|
20231129,094300,171980961,1239,1240,1240,1239,101
|
|
20231129,094200,171855821,1239,1239,1239,1238,188
|
|
20231129,094100,171622967,1238,1240,1240,1238,3191
|
|
20231129,094000,167669613,1241,1241,1241,1240,720
|
|
20231129,093900,166776753,1241,1242,1242,1240,2100
|
|
20231129,093800,164170653,1242,1239,1242,1238,3439
|
|
20231129,093700,159905915,1240,1238,1240,1237,2414
|
|
20231129,093600,156918660,1237,1238,1238,1236,2059
|
|
20231129,093500,154371928,1238,1240,1240,1237,3987
|
|
20231129,093400,149432453,1240,1240,1241,1239,2329
|
|
20231129,093300,146544341,1240,1245,1245,1240,9942
|
|
20231129,093200,134201461,1246,1249,1250,1244,3629
|
|
20231129,093100,129678319,1247,1253,1253,1247,7964
|
|
20231129,093000,119727511,1251,1254,1254,1251,385
|
|
20231129,092900,119245837,1254,1253,1254,1253,453
|
|
20231129,092800,118678000,1253,1252,1253,1250,283
|
|
20231129,092700,118324132,1250,1249,1250,1249,1734
|
|
20231129,092600,116158070,1249,1249,1250,1249,381
|
|
20231129,092500,115682077,1250,1251,1251,1250,8942
|
|
20231129,092400,104504273,1252,1252,1252,1250,282
|
|
20231129,092300,104151509,1250,1253,1254,1250,21110
|
|
20231129,092200,77760131,1252,1251,1252,1251,402
|
|
20231129,092100,77256928,1252,1254,1254,1250,7304
|
|
20231129,092000,68118699,1254,1257,1257,1254,3885
|
|
20231129,091900,63241051,1256,1256,1256,1256,1266
|
|
20231129,091800,61650955,1255,1254,1260,1254,3425
|
|
20231129,091700,57352557,1253,1261,1261,1252,12747
|
|
20231129,091600,41327751,1261,1262,1262,1261,2058
|
|
20231129,091500,38732035,1262,1262,1262,1262,600
|
|
20231129,091400,37974835,1262,1261,1263,1261,645
|
|
20231129,091300,37161345,1263,1261,1263,1261,27
|
|
20231129,091200,37127296,1261,1264,1264,1261,3644
|
|
20231129,091100,32527015,1264,1265,1265,1264,2178
|
|
20231129,091000,29771970,1266,1265,1266,1265,569
|
|
20231129,090900,29051685,1265,1268,1268,1265,2294
|
|
20231129,090800,26149320,1268,1269,1269,1266,882
|
|
20231129,090700,25031780,1269,1270,1270,1267,105
|
|
20231129,090600,24898443,1265,1265,1265,1265,3524
|
|
20231129,090500,20440583,1265,1262,1265,1262,2004
|
|
20231129,090400,17909239,1262,1263,1263,1261,1018
|
|
20231129,090300,16624170,1262,1265,1265,1262,5088
|
|
20231129,090200,10193257,1269,1271,1271,1266,402
|
|
20231129,090100,9683717,1271,1273,1273,1271,1393
|
|
20231129,090000,7911379,1264,1271,1274,1264,6224
|