651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,194700,6026511740,1574,1574,1574,1574,0
|
|
20241202,194600,6026511740,1574,1574,1574,1574,0
|
|
20241202,194500,6026511740,1574,1574,1574,1574,0
|
|
20241202,194400,6026511740,1574,1574,1574,1574,0
|
|
20241202,194300,6026511740,1574,1574,1574,1574,0
|
|
20241202,194200,6026511740,1574,1574,1574,1574,0
|
|
20241202,194100,6026511740,1574,1574,1574,1574,0
|
|
20241202,194000,6026511740,1574,1574,1574,1574,0
|
|
20241202,193900,6026511740,1574,1574,1574,1574,0
|
|
20241202,193800,6026511740,1574,1574,1574,1574,0
|
|
20241202,193700,6026511740,1574,1574,1574,1574,0
|
|
20241202,193600,6026511740,1574,1574,1574,1574,0
|
|
20241202,193500,6026511740,1574,1574,1574,1574,0
|
|
20241202,193400,6026511740,1574,1574,1574,1574,0
|
|
20241202,193300,6026511740,1574,1574,1574,1574,0
|
|
20241202,193200,6026511740,1574,1574,1574,1574,0
|
|
20241202,193100,6026511740,1574,1574,1574,1574,0
|
|
20241202,193000,6026511740,1574,1574,1574,1574,0
|
|
20241202,192900,6026511740,1574,1574,1574,1574,0
|
|
20241202,192800,6026511740,1574,1574,1574,1574,0
|
|
20241202,192700,6026511740,1574,1574,1574,1574,0
|
|
20241202,192600,6026511740,1574,1574,1574,1574,0
|
|
20241202,192500,6026511740,1574,1574,1574,1574,0
|
|
20241202,192400,6026511740,1574,1574,1574,1574,0
|
|
20241202,192300,6026511740,1574,1574,1574,1574,0
|
|
20241202,192200,6026511740,1574,1574,1574,1574,0
|
|
20241202,192100,6026511740,1574,1574,1574,1574,0
|
|
20241202,192000,6026511740,1574,1574,1574,1574,0
|
|
20241202,191900,6026511740,1574,1574,1574,1574,0
|
|
20241202,191800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,191700,6026511740,1574,1574,1574,1574,0
|
|
20241202,191600,6026511740,1574,1574,1574,1574,0
|
|
20241202,191500,6026511740,1574,1574,1574,1574,0
|
|
20241202,191400,6026511740,1574,1574,1574,1574,0
|
|
20241202,191300,6026511740,1574,1574,1574,1574,0
|
|
20241202,191200,6026511740,1574,1574,1574,1574,0
|
|
20241202,191100,6026511740,1574,1574,1574,1574,0
|
|
20241202,191000,6026511740,1574,1574,1574,1574,0
|
|
20241202,190900,6026511740,1574,1574,1574,1574,0
|
|
20241202,190800,6026511740,1574,1574,1574,1574,0
|
|
20241202,190700,6026511740,1574,1574,1574,1574,0
|
|
20241202,190600,6026511740,1574,1574,1574,1574,0
|
|
20241202,190500,6026511740,1574,1574,1574,1574,0
|
|
20241202,190400,6026511740,1574,1574,1574,1574,0
|
|
20241202,190300,6026511740,1574,1574,1574,1574,0
|
|
20241202,190200,6026511740,1574,1574,1574,1574,0
|
|
20241202,190100,6026511740,1574,1574,1574,1574,0
|
|
20241202,190000,6026511740,1574,1574,1574,1574,0
|
|
20241202,185900,6026511740,1574,1574,1574,1574,0
|
|
20241202,185800,6026511740,1574,1574,1574,1574,0
|
|
20241202,185700,6026511740,1574,1574,1574,1574,0
|
|
20241202,185600,6026511740,1574,1574,1574,1574,0
|
|
20241202,185500,6026511740,1574,1574,1574,1574,0
|
|
20241202,185400,6026511740,1574,1574,1574,1574,0
|
|
20241202,185300,6026511740,1574,1574,1574,1574,0
|
|
20241202,185200,6026511740,1574,1574,1574,1574,0
|
|
20241202,185100,6026511740,1574,1574,1574,1574,0
|
|
20241202,185000,6026511740,1574,1574,1574,1574,0
|
|
20241202,184900,6026511740,1574,1574,1574,1574,0
|
|
20241202,184800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,184700,6026511740,1574,1574,1574,1574,0
|
|
20241202,184600,6026511740,1574,1574,1574,1574,0
|
|
20241202,184500,6026511740,1574,1574,1574,1574,0
|
|
20241202,184400,6026511740,1574,1574,1574,1574,0
|
|
20241202,184300,6026511740,1574,1574,1574,1574,0
|
|
20241202,184200,6026511740,1574,1574,1574,1574,0
|
|
20241202,184100,6026511740,1574,1574,1574,1574,0
|
|
20241202,184000,6026511740,1574,1574,1574,1574,0
|
|
20241202,183900,6026511740,1574,1574,1574,1574,0
|
|
20241202,183800,6026511740,1574,1574,1574,1574,0
|
|
20241202,183700,6026511740,1574,1574,1574,1574,0
|
|
20241202,183600,6026511740,1574,1574,1574,1574,0
|
|
20241202,183500,6026511740,1574,1574,1574,1574,0
|
|
20241202,183400,6026511740,1574,1574,1574,1574,0
|
|
20241202,183300,6026511740,1574,1574,1574,1574,0
|
|
20241202,183200,6026511740,1574,1574,1574,1574,0
|
|
20241202,183100,6026511740,1574,1574,1574,1574,0
|
|
20241202,183000,6026511740,1574,1574,1574,1574,0
|
|
20241202,182900,6026511740,1574,1574,1574,1574,0
|
|
20241202,182800,6026511740,1574,1574,1574,1574,0
|
|
20241202,182700,6026511740,1574,1574,1574,1574,0
|
|
20241202,182600,6026511740,1574,1574,1574,1574,0
|
|
20241202,182500,6026511740,1574,1574,1574,1574,0
|
|
20241202,182400,6026511740,1574,1574,1574,1574,0
|
|
20241202,182300,6026511740,1574,1574,1574,1574,0
|
|
20241202,182200,6026511740,1574,1574,1574,1574,0
|
|
20241202,182100,6026511740,1574,1574,1574,1574,0
|
|
20241202,182000,6026511740,1574,1574,1574,1574,0
|
|
20241202,181900,6026511740,1574,1574,1574,1574,0
|
|
20241202,181800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,181700,6026511740,1574,1574,1574,1574,0
|
|
20241202,181600,6026511740,1574,1574,1574,1574,0
|
|
20241202,181500,6026511740,1574,1574,1574,1574,0
|
|
20241202,181400,6026511740,1574,1574,1574,1574,0
|
|
20241202,181300,6026511740,1574,1574,1574,1574,0
|
|
20241202,181200,6026511740,1574,1574,1574,1574,0
|
|
20241202,181100,6026511740,1574,1574,1574,1574,0
|
|
20241202,181000,6026511740,1574,1574,1574,1574,0
|
|
20241202,180900,6026511740,1574,1574,1574,1574,0
|
|
20241202,180800,6026511740,1574,1574,1574,1574,0
|
|
20241202,180700,6026511740,1574,1574,1574,1574,0
|
|
20241202,180600,6026511740,1574,1574,1574,1574,0
|
|
20241202,180500,6026511740,1574,1574,1574,1574,0
|
|
20241202,180400,6026511740,1574,1574,1574,1574,0
|
|
20241202,180300,6026511740,1574,1574,1574,1574,0
|
|
20241202,180200,6026511740,1574,1574,1574,1574,0
|
|
20241202,180100,6026511740,1574,1574,1574,1574,0
|
|
20241202,180000,6026511740,1574,1574,1574,1574,0
|
|
20241202,175900,6026511740,1574,1574,1574,1574,0
|
|
20241202,175800,6026511740,1574,1574,1574,1574,0
|
|
20241202,175700,6026511740,1574,1574,1574,1574,0
|
|
20241202,175600,6026511740,1574,1574,1574,1574,0
|
|
20241202,175500,6026511740,1574,1574,1574,1574,0
|
|
20241202,175400,6026511740,1574,1574,1574,1574,0
|
|
20241202,175300,6026511740,1574,1574,1574,1574,0
|
|
20241202,175200,6026511740,1574,1574,1574,1574,0
|
|
20241202,175100,6026511740,1574,1574,1574,1574,0
|
|
20241202,175000,6026511740,1574,1574,1574,1574,0
|
|
20241202,174900,6026511740,1574,1574,1574,1574,0
|
|
20241202,174800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,174700,6026511740,1574,1574,1574,1574,0
|
|
20241202,174600,6026511740,1574,1574,1574,1574,0
|
|
20241202,174500,6026511740,1574,1574,1574,1574,0
|
|
20241202,174400,6026511740,1574,1574,1574,1574,0
|
|
20241202,174300,6026511740,1574,1574,1574,1574,0
|
|
20241202,174200,6026511740,1574,1574,1574,1574,0
|
|
20241202,174100,6026511740,1574,1574,1574,1574,0
|
|
20241202,174000,6026511740,1574,1574,1574,1574,0
|
|
20241202,173900,6026511740,1574,1574,1574,1574,0
|
|
20241202,173800,6026511740,1574,1574,1574,1574,0
|
|
20241202,173700,6026511740,1574,1574,1574,1574,0
|
|
20241202,173600,6026511740,1574,1574,1574,1574,0
|
|
20241202,173500,6026511740,1574,1574,1574,1574,0
|
|
20241202,173400,6026511740,1574,1574,1574,1574,0
|
|
20241202,173300,6026511740,1574,1574,1574,1574,0
|
|
20241202,173200,6026511740,1574,1574,1574,1574,0
|
|
20241202,173100,6026511740,1574,1574,1574,1574,0
|
|
20241202,173000,6026511740,1574,1574,1574,1574,0
|
|
20241202,172900,6026511740,1574,1574,1574,1574,0
|
|
20241202,172800,6026511740,1574,1574,1574,1574,0
|
|
20241202,172700,6026511740,1574,1574,1574,1574,0
|
|
20241202,172600,6026511740,1574,1574,1574,1574,0
|
|
20241202,172500,6026511740,1574,1574,1574,1574,0
|
|
20241202,172400,6026511740,1574,1574,1574,1574,0
|
|
20241202,172300,6026511740,1574,1574,1574,1574,0
|
|
20241202,172200,6026511740,1574,1574,1574,1574,0
|
|
20241202,172100,6026511740,1574,1574,1574,1574,0
|
|
20241202,172000,6026511740,1574,1574,1574,1574,0
|
|
20241202,171900,6026511740,1574,1574,1574,1574,0
|
|
20241202,171800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,171700,6026511740,1574,1574,1574,1574,0
|
|
20241202,171600,6026511740,1574,1574,1574,1574,0
|
|
20241202,171500,6026511740,1574,1574,1574,1574,0
|
|
20241202,171400,6026511740,1574,1574,1574,1574,0
|
|
20241202,171300,6026511740,1574,1574,1574,1574,0
|
|
20241202,171200,6026511740,1574,1574,1574,1574,0
|
|
20241202,171100,6026511740,1574,1574,1574,1574,0
|
|
20241202,171000,6026511740,1574,1574,1574,1574,0
|
|
20241202,170900,6026511740,1574,1574,1574,1574,0
|
|
20241202,170800,6026511740,1574,1574,1574,1574,0
|
|
20241202,170700,6026511740,1574,1574,1574,1574,0
|
|
20241202,170600,6026511740,1574,1574,1574,1574,0
|
|
20241202,170500,6026511740,1574,1574,1574,1574,0
|
|
20241202,170400,6026511740,1574,1574,1574,1574,0
|
|
20241202,170300,6026511740,1574,1574,1574,1574,0
|
|
20241202,170200,6026511740,1574,1574,1574,1574,0
|
|
20241202,170100,6026511740,1574,1574,1574,1574,0
|
|
20241202,170000,6026511740,1574,1574,1574,1574,0
|
|
20241202,165900,6026511740,1574,1574,1574,1574,0
|
|
20241202,165800,6026511740,1574,1574,1574,1574,0
|
|
20241202,165700,6026511740,1574,1574,1574,1574,0
|
|
20241202,165600,6026511740,1574,1574,1574,1574,0
|
|
20241202,165500,6026511740,1574,1574,1574,1574,0
|
|
20241202,165400,6026511740,1574,1574,1574,1574,0
|
|
20241202,165300,6026511740,1574,1574,1574,1574,0
|
|
20241202,165200,6026511740,1574,1574,1574,1574,0
|
|
20241202,165100,6026511740,1574,1574,1574,1574,0
|
|
20241202,165000,6026511740,1574,1574,1574,1574,0
|
|
20241202,164900,6026511740,1574,1574,1574,1574,0
|
|
20241202,164800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,164700,6026511740,1574,1574,1574,1574,0
|
|
20241202,164600,6026511740,1574,1574,1574,1574,0
|
|
20241202,164500,6026511740,1574,1574,1574,1574,0
|
|
20241202,164400,6026511740,1574,1574,1574,1574,0
|
|
20241202,164300,6026511740,1574,1574,1574,1574,0
|
|
20241202,164200,6026511740,1574,1574,1574,1574,0
|
|
20241202,164100,6026511740,1574,1574,1574,1574,0
|
|
20241202,164000,6026511740,1574,1574,1574,1574,0
|
|
20241202,163900,6026511740,1574,1574,1574,1574,0
|
|
20241202,163800,6026511740,1574,1574,1574,1574,0
|
|
20241202,163700,6026511740,1574,1574,1574,1574,0
|
|
20241202,163600,6026511740,1574,1574,1574,1574,0
|
|
20241202,163500,6026511740,1574,1574,1574,1574,0
|
|
20241202,163400,6026511740,1574,1574,1574,1574,0
|
|
20241202,163300,6026511740,1574,1574,1574,1574,0
|
|
20241202,163200,6026511740,1574,1574,1574,1574,0
|
|
20241202,163100,6026511740,1574,1574,1574,1574,0
|
|
20241202,163000,6026511740,1574,1574,1574,1574,0
|
|
20241202,162900,6026511740,1574,1574,1574,1574,0
|
|
20241202,162800,6026511740,1574,1574,1574,1574,0
|
|
20241202,162700,6026511740,1574,1574,1574,1574,0
|
|
20241202,162600,6026511740,1574,1574,1574,1574,0
|
|
20241202,162500,6026511740,1574,1574,1574,1574,0
|
|
20241202,162400,6026511740,1574,1574,1574,1574,0
|
|
20241202,162300,6026511740,1574,1574,1574,1574,0
|
|
20241202,162200,6026511740,1574,1574,1574,1574,0
|
|
20241202,162100,6026511740,1574,1574,1574,1574,0
|
|
20241202,162000,6026511740,1574,1574,1574,1574,0
|
|
20241202,161900,6026511740,1574,1574,1574,1574,0
|
|
20241202,161800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,161700,6026511740,1574,1574,1574,1574,0
|
|
20241202,161600,6026511740,1574,1574,1574,1574,0
|
|
20241202,161500,6026511740,1574,1574,1574,1574,0
|
|
20241202,161400,6026511740,1574,1574,1574,1574,0
|
|
20241202,161300,6026511740,1574,1574,1574,1574,0
|
|
20241202,161200,6026511740,1574,1574,1574,1574,0
|
|
20241202,161100,6026511740,1574,1574,1574,1574,0
|
|
20241202,161000,6026511740,1574,1574,1574,1574,0
|
|
20241202,160900,6026511740,1574,1574,1574,1574,0
|
|
20241202,160800,6026511740,1574,1574,1574,1574,0
|
|
20241202,160700,6026511740,1574,1574,1574,1574,0
|
|
20241202,160600,6026511740,1574,1574,1574,1574,0
|
|
20241202,160500,6026511740,1574,1574,1574,1574,0
|
|
20241202,160400,6026511740,1574,1574,1574,1574,0
|
|
20241202,160300,6026511740,1574,1574,1574,1574,0
|
|
20241202,160200,6026511740,1574,1574,1574,1574,0
|
|
20241202,160100,6026511740,1574,1574,1574,1574,0
|
|
20241202,160000,6026511740,1574,1574,1574,1574,0
|
|
20241202,155900,6026511740,1574,1574,1574,1574,0
|
|
20241202,155800,6026511740,1574,1574,1574,1574,0
|
|
20241202,155700,6026511740,1574,1574,1574,1574,0
|
|
20241202,155600,6026511740,1574,1574,1574,1574,0
|
|
20241202,155500,6026511740,1574,1574,1574,1574,0
|
|
20241202,155400,6026511740,1574,1574,1574,1574,0
|
|
20241202,155300,6026511740,1574,1574,1574,1574,0
|
|
20241202,155200,6026511740,1574,1574,1574,1574,0
|
|
20241202,155100,6026511740,1574,1574,1574,1574,0
|
|
20241202,155000,6026511740,1574,1574,1574,1574,0
|
|
20241202,154900,6026511740,1574,1574,1574,1574,0
|
|
20241202,154800,6026511740,1574,1574,1574,1574,22658
|
|
20241202,154700,6026511740,1574,1574,1574,1574,0
|
|
20241202,154600,6026511740,1574,1574,1574,1574,0
|
|
20241202,154500,6026511740,1574,1574,1574,1574,0
|
|
20241202,154400,6026511740,1574,1574,1574,1574,0
|
|
20241202,154300,6026511740,1574,1574,1574,1574,0
|
|
20241202,154200,6026511740,1574,1574,1574,1574,0
|
|
20241202,154100,6026511740,1574,1574,1574,1574,0
|
|
20241202,154000,6026511740,1574,1574,1574,1574,0
|
|
20241202,153900,6026511740,1574,1574,1574,1574,0
|
|
20241202,153800,6026511740,1574,1574,1574,1574,0
|
|
20241202,153700,6026511740,1574,1574,1574,1574,0
|
|
20241202,153600,6026511740,1574,1574,1574,1574,0
|
|
20241202,153500,6026511740,1574,1574,1574,1574,0
|
|
20241202,153400,6026511740,1574,1574,1574,1574,0
|
|
20241202,153300,6026511740,1574,1574,1574,1574,0
|
|
20241202,153200,6026511740,1574,1574,1574,1574,0
|
|
20241202,153100,6026511740,1574,1574,1574,1574,0
|
|
20241202,153000,6026511740,1574,1574,1574,1574,22658
|
|
20241202,152900,5990848048,1575,1575,1575,1575,0
|
|
20241202,152800,5990848048,1575,1575,1575,1575,0
|
|
20241202,152700,5990848048,1575,1575,1575,1575,0
|
|
20241202,152600,5990848048,1575,1575,1575,1575,0
|
|
20241202,152500,5990848048,1575,1575,1575,1575,0
|
|
20241202,152400,5990848048,1575,1575,1575,1575,0
|
|
20241202,152300,5990848048,1575,1575,1575,1575,0
|
|
20241202,152200,5990848048,1575,1575,1575,1575,0
|
|
20241202,152100,5990848048,1575,1575,1575,1575,0
|
|
20241202,152000,5990848048,1575,1575,1575,1575,0
|
|
20241202,151900,5990848048,1575,1568,1576,1556,4316
|
|
20241202,151800,5984097166,1564,1570,1570,1555,15756
|
|
20241202,151700,5959478034,1568,1589,1598,1568,44489
|
|
20241202,151600,5889403328,1582,1602,1602,1582,1940
|
|
20241202,151500,5886325359,1602,1590,1602,1590,2459
|
|
20241202,151400,5882394509,1590,1598,1600,1590,1038
|
|
20241202,151300,5880736008,1598,1592,1598,1590,1260
|
|
20241202,151200,5878728674,1582,1582,1592,1582,489
|
|
20241202,151100,5877955066,1582,1582,1592,1582,2325
|
|
20241202,151000,5874276850,1582,1592,1592,1582,1145
|
|
20241202,150900,5872465266,1582,1583,1583,1581,1929
|
|
20241202,150800,5869413666,1593,1592,1593,1582,1648
|
|
20241202,150700,5866805778,1593,1598,1598,1581,6696
|
|
20241202,150600,5856201340,1598,1597,1609,1584,8672
|
|
20241202,150500,5842357982,1590,1598,1598,1590,16731
|
|
20241202,150400,5815753596,1598,1596,1598,1591,1122
|
|
20241202,150300,5813963480,1590,1597,1598,1590,7277
|
|
20241202,150200,5802368137,1597,1595,1597,1595,1089
|
|
20241202,150100,5800629982,1595,1597,1597,1595,1160
|
|
20241202,150000,5798778628,1596,1596,1596,1596,665
|
|
20241202,145900,5797717288,1596,1596,1597,1596,506
|
|
20241202,145800,5796909492,1596,1598,1598,1596,68
|
|
20241202,145700,5796800948,1596,1596,1596,1596,1
|
|
20241202,145600,5796799352,1602,1603,1603,1595,3431
|
|
20241202,145500,5791326884,1595,1601,1601,1595,4539
|
|
20241202,145400,5784083856,1601,1603,1603,1601,451
|
|
20241202,145300,5783361106,1603,1595,1603,1595,167
|
|
20241202,145200,5783094613,1603,1603,1603,1603,100
|
|
20241202,145100,5782934313,1604,1605,1605,1594,925
|
|
20241202,145000,5781451998,1603,1594,1603,1594,700
|
|
20241202,144900,5780336180,1594,1594,1609,1594,2701
|
|
20241202,144800,5776018298,1594,1600,1600,1594,1229
|
|
20241202,144700,5774051983,1600,1608,1608,1600,350
|
|
20241202,144600,5773490775,1608,1608,1608,1608,1004
|
|
20241202,144500,5771876343,1608,1600,1608,1600,5056
|
|
20241202,144400,5763786567,1610,1609,1610,1600,6205
|
|
20241202,144300,5753818741,1609,1610,1610,1609,501
|
|
20241202,144200,5753012476,1610,1600,1610,1600,3813
|
|
20241202,144100,5746900200,1600,1589,1608,1589,5310
|
|
20241202,144000,5738407577,1588,1594,1594,1588,361
|
|
20241202,143900,5737834303,1588,1588,1589,1588,3870
|
|
20241202,143800,5731687906,1588,1587,1588,1587,730
|
|
20241202,143700,5730528670,1587,1589,1589,1587,2232
|
|
20241202,143600,5726984277,1589,1590,1590,1589,2340
|
|
20241202,143500,5723265996,1590,1591,1591,1590,5476
|
|
20241202,143400,5714557036,1591,1594,1594,1591,2740
|
|
20241202,143300,5710194851,1592,1592,1592,1592,37
|
|
20241202,143200,5710135947,1592,1597,1597,1592,764
|
|
20241202,143100,5708917541,1595,1595,1595,1595,490
|
|
20241202,143000,5708135991,1595,1595,1595,1595,543
|
|
20241202,142900,5707269906,1595,1594,1595,1590,6756
|
|
20241202,142800,5696518247,1595,1595,1595,1594,704
|
|
20241202,142700,5695395547,1595,1596,1596,1595,1946
|
|
20241202,142600,5692289865,1609,1600,1609,1600,1083
|
|
20241202,142500,5690556867,1600,1600,1600,1600,200
|
|
20241202,142400,5690236867,1600,1594,1600,1594,306
|
|
20241202,142300,5689749097,1594,1594,1594,1594,76
|
|
20241202,142200,5689627953,1592,1592,1592,1592,0
|
|
20241202,142100,5689627953,1592,1591,1594,1591,473
|
|
20241202,142000,5688875019,1592,1593,1593,1592,399
|
|
20241202,141900,5688239461,1594,1594,1595,1594,1345
|
|
20241202,141800,5686095296,1594,1595,1600,1594,1544
|
|
20241202,141700,5683632269,1595,1595,1595,1594,156
|
|
20241202,141600,5683383596,1595,1597,1597,1595,3747
|
|
20241202,141500,5677401159,1598,1600,1600,1598,552
|
|
20241202,141400,5676519038,1600,1600,1600,1599,765
|
|
20241202,141300,5675295221,1600,1600,1600,1600,63
|
|
20241202,141200,5675194421,1600,1603,1603,1600,3671
|
|
20241202,141100,5669319016,1603,1603,1603,1603,292
|
|
20241202,141000,5668850940,1603,1602,1603,1601,1670
|
|
20241202,140900,5666176193,1603,1604,1604,1603,2158
|
|
20241202,140800,5662716898,1603,1603,1603,1603,8
|
|
20241202,140700,5662704074,1604,1604,1604,1604,277
|
|
20241202,140600,5662259766,1604,1605,1605,1604,160
|
|
20241202,140500,5662003119,1605,1605,1605,1605,25
|
|
20241202,140400,5661962994,1604,1607,1608,1604,1642
|
|
20241202,140300,5659324802,1607,1608,1608,1607,84
|
|
20241202,140200,5659189761,1604,1603,1604,1603,501
|
|
20241202,140100,5658386657,1603,1608,1608,1603,2715
|
|
20241202,140000,5654032658,1608,1608,1608,1608,419
|
|
20241202,135900,5653358906,1608,1608,1608,1608,20
|
|
20241202,135800,5653326746,1604,1607,1607,1604,136
|
|
20241202,135700,5653108515,1607,1608,1608,1603,490
|
|
20241202,135600,5652322971,1608,1602,1608,1600,2758
|
|
20241202,135500,5647898305,1600,1600,1600,1600,11
|
|
20241202,135400,5647880705,1600,1608,1608,1600,506
|
|
20241202,135300,5647071057,1600,1607,1608,1600,382
|
|
20241202,135200,5646458677,1607,1601,1607,1600,1736
|
|
20241202,135100,5643680531,1601,1601,1601,1601,97
|
|
20241202,135000,5643525234,1601,1601,1601,1601,720
|
|
20241202,134900,5642372514,1601,1601,1602,1601,696
|
|
20241202,134800,5641258215,1601,1602,1602,1601,44
|
|
20241202,134700,5641187770,1608,1607,1608,1607,779
|
|
20241202,134600,5639935585,1600,1609,1609,1600,2354
|
|
20241202,134500,5636165664,1602,1600,1603,1600,668
|
|
20241202,134400,5635096541,1603,1602,1603,1600,2433
|
|
20241202,134300,5631200869,1602,1605,1605,1602,1282
|
|
20241202,134200,5629145215,1605,1605,1606,1605,151
|
|
20241202,134100,5628902848,1605,1605,1605,1605,1575
|
|
20241202,134000,5626374973,1605,1606,1609,1605,7120
|
|
20241202,133900,5614946250,1607,1606,1607,1606,205
|
|
20241202,133800,5614616911,1606,1606,1606,1606,230
|
|
20241202,133700,5614247531,1606,1609,1609,1605,1210
|
|
20241202,133600,5612304085,1609,1610,1610,1609,50
|
|
20241202,133500,5612223625,1614,1619,1620,1607,8871
|
|
20241202,133400,5597869927,1617,1602,1617,1602,8761
|
|
20241202,133300,5583792174,1602,1599,1602,1599,1590
|
|
20241202,133200,5581246850,1599,1597,1599,1597,1039
|
|
20241202,133100,5579586869,1596,1594,1597,1593,4712
|
|
20241202,133000,5572067483,1593,1594,1595,1593,667
|
|
20241202,132900,5571004622,1595,1593,1595,1593,35
|
|
20241202,132800,5570948800,1592,1592,1592,1592,740
|
|
20241202,132700,5569770720,1592,1591,1592,1590,603
|
|
20241202,132600,5568811352,1590,1592,1592,1589,1132
|
|
20241202,132500,5567011028,1592,1595,1596,1592,2217
|
|
20241202,132400,5563481050,1595,1596,1597,1595,2208
|
|
20241202,132300,5559958103,1598,1600,1600,1598,2016
|
|
20241202,132200,5556734616,1598,1600,1601,1598,3109
|
|
20241202,132100,5551763843,1600,1595,1600,1593,2035
|
|
20241202,132000,5548509864,1592,1589,1592,1589,4437
|
|
20241202,131900,5541459137,1585,1591,1592,1585,294
|
|
20241202,131800,5540992232,1592,1587,1595,1587,1216
|
|
20241202,131700,5539057777,1587,1586,1593,1580,4393
|
|
20241202,131600,5532093596,1586,1580,1591,1580,9801
|
|
20241202,131500,5516549888,1580,1584,1584,1580,4868
|
|
20241202,131400,5508849294,1584,1584,1585,1584,2098
|
|
20241202,131300,5505525491,1582,1583,1583,1578,916
|
|
20241202,131200,5504077217,1584,1579,1584,1578,880
|
|
20241202,131100,5502686431,1578,1585,1590,1575,27078
|
|
20241202,131000,5459921290,1584,1595,1595,1584,1859
|
|
20241202,130900,5456965897,1599,1590,1599,1590,1167
|
|
20241202,130800,5455109740,1600,1595,1600,1583,7652
|
|
20241202,130700,5442933619,1594,1599,1603,1594,6850
|
|
20241202,130600,5431978992,1598,1591,1598,1591,1031
|
|
20241202,130500,5430338569,1591,1593,1593,1591,4163
|
|
20241202,130400,5423708836,1593,1603,1605,1593,6546
|
|
20241202,130300,5413218936,1604,1598,1604,1590,1179
|
|
20241202,130200,5411339054,1590,1587,1607,1587,9934
|
|
20241202,130100,5395484949,1588,1575,1589,1575,8460
|
|
20241202,130000,5382088888,1575,1607,1607,1562,41068
|
|
20241202,125900,5316829111,1608,1604,1608,1599,8247
|
|
20241202,125800,5303627776,1608,1601,1609,1599,5147
|
|
20241202,125700,5295382614,1609,1599,1610,1598,3668
|
|
20241202,125600,5289516945,1598,1598,1598,1598,0
|
|
20241202,125500,5289516945,1598,1609,1610,1598,9888
|
|
20241202,125400,5273691149,1609,1600,1610,1600,10584
|
|
20241202,125300,5256716562,1598,1601,1610,1598,10613
|
|
20241202,125200,5239731930,1601,1613,1615,1600,30632
|
|
20241202,125100,5190510213,1613,1619,1619,1613,9590
|
|
20241202,125000,5175025227,1619,1623,1623,1615,12593
|
|
20241202,124900,5154643772,1623,1630,1633,1623,11082
|
|
20241202,124800,5136616187,1640,1631,1640,1630,5624
|
|
20241202,124700,5127447373,1631,1632,1641,1631,601
|
|
20241202,124600,5126462047,1631,1641,1641,1630,21669
|
|
20241202,124500,5091103990,1639,1639,1643,1639,3065
|
|
20241202,124400,5086077874,1639,1633,1639,1632,6308
|
|
20241202,124300,5075771479,1633,1640,1640,1633,736
|
|
20241202,124200,5074568184,1633,1643,1643,1633,5111
|
|
20241202,124100,5066210370,1637,1648,1648,1637,4084
|
|
20241202,124000,5059523212,1638,1648,1648,1638,9115
|
|
20241202,123900,5044529147,1649,1651,1651,1645,6746
|
|
20241202,123800,5033408507,1652,1658,1661,1652,19740
|
|
20241202,123700,5000687405,1660,1653,1662,1653,6989
|
|
20241202,123600,4989100700,1652,1644,1653,1644,6822
|
|
20241202,123500,4977866507,1653,1646,1653,1646,7089
|
|
20241202,123400,4966168701,1644,1643,1645,1636,1203
|
|
20241202,123300,4964194141,1639,1642,1644,1635,2019
|
|
20241202,123200,4960883305,1640,1634,1640,1634,4327
|
|
20241202,123100,4953810151,1634,1642,1644,1631,17352
|
|
20241202,123000,4925420429,1645,1639,1645,1639,2745
|
|
20241202,122900,4920915694,1642,1640,1645,1637,2984
|
|
20241202,122800,4916015883,1640,1633,1641,1631,3225
|
|
20241202,122700,4910740760,1631,1637,1637,1630,7602
|
|
20241202,122600,4898338808,1638,1643,1643,1630,24396
|
|
20241202,122500,4858503734,1638,1637,1644,1634,8381
|
|
20241202,122400,4844766486,1635,1636,1646,1634,13135
|
|
20241202,122300,4823249231,1635,1649,1657,1634,38198
|
|
20241202,122200,4760510107,1647,1683,1686,1635,55875
|
|
20241202,122100,4667739198,1683,1696,1696,1681,3334
|
|
20241202,122000,4662106425,1689,1690,1698,1688,7214
|
|
20241202,121900,4649927115,1693,1686,1702,1685,8410
|
|
20241202,121800,4635655392,1692,1682,1703,1678,13929
|
|
20241202,121700,4612161858,1689,1687,1690,1679,13078
|
|
20241202,121600,4590142840,1686,1692,1693,1686,4752
|
|
20241202,121500,4582111762,1692,1686,1696,1684,13823
|
|
20241202,121400,4558789138,1686,1688,1690,1685,20983
|
|
20241202,121300,4523401401,1689,1700,1704,1688,26622
|
|
20241202,121200,4478285229,1704,1730,1730,1695,90893
|
|
20241202,121100,4323184802,1730,1720,1739,1704,150674
|
|
20241202,121000,4063550360,1726,1669,1726,1666,84184
|
|
20241202,120900,3919845814,1669,1668,1672,1657,39536
|
|
20241202,120800,3854049711,1669,1669,1676,1668,8339
|
|
20241202,120700,3840114955,1670,1673,1677,1667,12045
|
|
20241202,120600,3819993511,1668,1684,1684,1667,29845
|
|
20241202,120500,3769987581,1679,1694,1699,1677,36898
|
|
20241202,120400,3707885234,1692,1697,1700,1690,19998
|
|
20241202,120300,3673994409,1697,1709,1713,1695,13524
|
|
20241202,120200,3650962855,1712,1702,1712,1695,26486
|
|
20241202,120100,3605898899,1702,1705,1716,1702,13249
|
|
20241202,120000,3583275612,1704,1724,1724,1702,20778
|
|
20241202,115900,3547791525,1724,1713,1729,1704,42547
|
|
20241202,115800,3474775331,1712,1747,1749,1712,65933
|
|
20241202,115700,3361011610,1747,1717,1748,1709,91784
|
|
20241202,115600,3202946766,1717,1718,1723,1708,91239
|
|
20241202,115500,3046558754,1718,1703,1729,1700,184188
|
|
20241202,115400,2730212348,1710,1775,1776,1688,298186
|
|
20241202,115300,2211543235,1759,1759,1759,1759,0
|
|
20241202,115200,2211543235,1759,1755,1759,1750,43373
|
|
20241202,115100,2135399812,1756,1649,1756,1649,254889
|
|
20241202,115000,1698997465,1648,1642,1648,1642,2395
|
|
20241202,114900,1695053769,1642,1635,1642,1635,10005
|
|
20241202,114800,1678695456,1636,1636,1641,1636,1200
|
|
20241202,114700,1676730256,1636,1648,1648,1636,3142
|
|
20241202,114600,1671572404,1646,1648,1649,1646,1792
|
|
20241202,114500,1668618991,1647,1649,1649,1647,196
|
|
20241202,114400,1668295839,1649,1647,1649,1647,303
|
|
20241202,114300,1667796269,1648,1649,1649,1648,1502
|
|
20241202,114200,1665319472,1649,1650,1650,1649,849
|
|
20241202,114100,1663918634,1649,1646,1650,1646,3827
|
|
20241202,114000,1657610516,1645,1644,1646,1644,4922
|
|
20241202,113900,1649512130,1644,1636,1644,1635,1608
|
|
20241202,113800,1646877774,1635,1632,1635,1632,1246
|
|
20241202,113700,1644840675,1632,1632,1632,1632,230
|
|
20241202,113600,1644465315,1632,1634,1634,1632,8615
|
|
20241202,113500,1630397904,1634,1633,1636,1633,3801
|
|
20241202,113400,1624189594,1636,1636,1636,1633,328
|
|
20241202,113300,1623653049,1637,1637,1637,1637,1
|
|
20241202,113200,1623651412,1637,1637,1638,1633,1074
|
|
20241202,113100,1621897270,1637,1630,1638,1629,10367
|
|
20241202,113000,1604985516,1631,1634,1635,1631,1962
|
|
20241202,112900,1601781843,1635,1645,1645,1635,2038
|
|
20241202,112800,1598440322,1638,1648,1648,1638,1322
|
|
20241202,112700,1596274755,1649,1649,1649,1638,607
|
|
20241202,112600,1595274592,1651,1652,1652,1630,1490
|
|
20241202,112500,1592815150,1650,1650,1652,1640,7355
|
|
20241202,112400,1580700798,1649,1648,1651,1647,3112
|
|
20241202,112300,1575567101,1649,1647,1649,1645,876
|
|
20241202,112200,1574124268,1647,1635,1649,1635,4775
|
|
20241202,112100,1566272191,1635,1631,1635,1627,4853
|
|
20241202,112000,1558351435,1632,1631,1632,1627,336
|
|
20241202,111900,1557803619,1631,1626,1631,1625,985
|
|
20241202,111800,1556197836,1626,1627,1631,1622,1248
|
|
20241202,111700,1554168410,1626,1626,1627,1626,55
|
|
20241202,111600,1554078950,1626,1635,1635,1626,683
|
|
20241202,111500,1552965998,1635,1635,1635,1635,590
|
|
20241202,111400,1552001348,1635,1635,1635,1635,3350
|
|
20241202,111300,1546524098,1626,1640,1640,1626,4202
|
|
20241202,111200,1539653258,1640,1640,1640,1640,392
|
|
20241202,111100,1539010378,1640,1636,1640,1636,10776
|
|
20241202,111000,1521376076,1622,1635,1637,1622,1795
|
|
20241202,110900,1518446344,1637,1639,1639,1625,1767
|
|
20241202,110800,1515570386,1632,1642,1642,1632,289
|
|
20241202,110700,1515096804,1642,1643,1646,1630,2031
|
|
20241202,110600,1511776520,1646,1650,1651,1642,7275
|
|
20241202,110500,1499777424,1650,1639,1650,1639,15651
|
|
20241202,110400,1474044255,1636,1637,1638,1636,2308
|
|
20241202,110300,1470264599,1637,1636,1637,1635,1237
|
|
20241202,110200,1468240815,1637,1627,1638,1627,2033
|
|
20241202,110100,1464923071,1628,1628,1638,1628,5923
|
|
20241202,110000,1455243708,1628,1633,1634,1628,296
|
|
20241202,105900,1454761628,1634,1632,1638,1623,4241
|
|
20241202,105800,1447858592,1632,1630,1634,1622,1544
|
|
20241202,105700,1445349053,1630,1630,1640,1620,3774
|
|
20241202,105600,1439190366,1632,1631,1638,1618,10144
|
|
20241202,105500,1422715197,1638,1645,1646,1631,12246
|
|
20241202,105400,1402605597,1647,1602,1647,1602,37189
|
|
20241202,105300,1342158320,1602,1610,1610,1601,706
|
|
20241202,105200,1341023580,1614,1610,1617,1609,7021
|
|
20241202,105100,1329699001,1610,1599,1610,1599,21130
|
|
20241202,105000,1295829060,1589,1599,1599,1589,7
|
|
20241202,104900,1295817887,1595,1595,1600,1595,7358
|
|
20241202,104800,1284046857,1599,1605,1605,1599,4503
|
|
20241202,104700,1276838927,1605,1596,1605,1596,9648
|
|
20241202,104600,1261391645,1595,1588,1595,1588,4040
|
|
20241202,104500,1254961189,1586,1586,1586,1586,0
|
|
20241202,104400,1254961189,1586,1586,1586,1586,550
|
|
20241202,104300,1254088889,1586,1586,1586,1586,305
|
|
20241202,104200,1253605159,1586,1586,1588,1586,3657
|
|
20241202,104100,1247804459,1582,1582,1582,1582,64
|
|
20241202,104000,1247703211,1586,1585,1586,1585,345
|
|
20241202,103900,1247156086,1586,1586,1586,1586,0
|
|
20241202,103800,1247156086,1586,1586,1586,1585,544
|
|
20241202,103700,1246293362,1587,1582,1587,1582,717
|
|
20241202,103600,1245156292,1585,1585,1586,1585,421
|
|
20241202,103500,1244488747,1585,1587,1587,1585,979
|
|
20241202,103400,1242936057,1587,1587,1587,1587,4
|
|
20241202,103300,1242929709,1586,1588,1589,1586,1371
|
|
20241202,103200,1240751804,1588,1588,1589,1585,3520
|
|
20241202,103100,1235163470,1587,1576,1587,1576,11327
|
|
20241202,103000,1217238118,1575,1575,1575,1575,58
|
|
20241202,102900,1217146768,1574,1574,1574,1574,0
|
|
20241202,102800,1217146768,1574,1574,1574,1574,31
|
|
20241202,102700,1217097974,1574,1574,1574,1570,4402
|
|
20241202,102600,1210184226,1574,1575,1575,1566,1546
|
|
20241202,102500,1207762786,1576,1575,1576,1566,1672
|
|
20241202,102400,1205141389,1575,1568,1575,1568,765
|
|
20241202,102300,1203940795,1573,1566,1573,1566,12
|
|
20241202,102200,1203921933,1573,1572,1573,1572,2332
|
|
20241202,102100,1200254206,1573,1574,1574,1566,1816
|
|
20241202,102000,1197397933,1574,1569,1574,1567,824
|
|
20241202,101900,1196104628,1570,1571,1571,1570,184
|
|
20241202,101800,1195815740,1571,1561,1571,1560,2916
|
|
20241202,101700,1191265698,1561,1561,1561,1561,0
|
|
20241202,101600,1191265698,1561,1561,1561,1561,60
|
|
20241202,101500,1191172038,1560,1566,1570,1560,2479
|
|
20241202,101400,1187284352,1566,1566,1566,1560,175
|
|
20241202,101300,1187010932,1566,1560,1566,1560,1318
|
|
20241202,101200,1184954252,1560,1565,1566,1560,12
|
|
20241202,101100,1184935469,1566,1565,1566,1565,1000
|
|
20241202,101000,1183370060,1565,1563,1565,1563,581
|
|
20241202,100900,1182460809,1563,1563,1563,1563,1
|
|
20241202,100800,1182459246,1563,1558,1563,1558,842
|
|
20241202,100700,1181145485,1555,1556,1559,1555,188
|
|
20241202,100600,1180853061,1555,1555,1555,1555,393
|
|
20241202,100500,1180241946,1555,1551,1555,1551,649
|
|
20241202,100400,1179235045,1551,1553,1553,1551,4118
|
|
20241202,100300,1172847018,1554,1556,1556,1554,3994
|
|
20241202,100200,1166637146,1556,1560,1560,1556,196
|
|
20241202,100100,1166332146,1556,1559,1559,1556,900
|
|
20241202,100000,1164931021,1559,1563,1563,1559,13993
|
|
20241202,095900,1143088481,1563,1572,1573,1562,3528
|
|
20241202,095800,1137543176,1561,1576,1576,1561,9686
|
|
20241202,095700,1122403901,1576,1577,1577,1567,354
|
|
20241202,095600,1121847805,1577,1568,1577,1568,222
|
|
20241202,095500,1121499349,1581,1581,1581,1581,0
|
|
20241202,095400,1121499349,1581,1566,1581,1566,711
|
|
20241202,095300,1120379921,1566,1578,1578,1566,226
|
|
20241202,095200,1120023949,1580,1566,1580,1560,6860
|
|
20241202,095100,1109311842,1566,1573,1573,1565,11777
|
|
20241202,095000,1090829867,1571,1578,1579,1571,7678
|
|
20241202,094900,1078745071,1578,1584,1584,1578,1621
|
|
20241202,094800,1076184946,1584,1586,1586,1584,65
|
|
20241202,094700,1076081910,1586,1581,1586,1580,362
|
|
20241202,094600,1075509613,1580,1580,1580,1580,90
|
|
20241202,094500,1075367413,1580,1588,1588,1580,2174
|
|
20241202,094400,1071927519,1584,1588,1588,1584,2011
|
|
20241202,094300,1068735767,1588,1587,1588,1587,500
|
|
20241202,094200,1067942240,1586,1584,1587,1584,1393
|
|
20241202,094100,1065733980,1584,1582,1584,1580,1182
|
|
20241202,094000,1063865000,1584,1586,1586,1584,80
|
|
20241202,093900,1063738260,1586,1578,1586,1578,1275
|
|
20241202,093800,1061719366,1578,1586,1586,1578,1195
|
|
20241202,093700,1059830755,1581,1581,1581,1581,215
|
|
20241202,093600,1059490840,1580,1586,1586,1579,462
|
|
20241202,093500,1058758870,1583,1577,1583,1577,164
|
|
20241202,093400,1058499448,1582,1581,1583,1581,541
|
|
20241202,093300,1057643994,1581,1582,1582,1576,18807
|
|
20241202,093200,1027930115,1582,1582,1587,1582,1304
|
|
20241202,093100,1025866246,1582,1587,1587,1582,3871
|
|
20241202,093000,1019741042,1585,1591,1591,1584,17639
|
|
20241202,092900,991715356,1592,1597,1597,1592,10720
|
|
20241202,092800,974619200,1597,1595,1597,1595,947
|
|
20241202,092700,973107130,1593,1594,1597,1593,717
|
|
20241202,092600,971964400,1593,1595,1597,1593,3508
|
|
20241202,092500,966369194,1595,1596,1601,1595,5354
|
|
20241202,092400,957824485,1596,1591,1615,1591,2634
|
|
20241202,092300,953594001,1585,1584,1585,1581,4053
|
|
20241202,092200,947172042,1593,1605,1605,1581,27670
|
|
20241202,092100,903146889,1605,1618,1619,1605,23663
|
|
20241202,092000,864978638,1618,1623,1628,1617,4523
|
|
20241202,091900,857649556,1620,1635,1637,1620,13898
|
|
20241202,091800,835025829,1637,1624,1637,1619,11135
|
|
20241202,091700,816911835,1624,1641,1643,1622,7074
|
|
20241202,091600,805388704,1641,1636,1648,1629,37071
|
|
20241202,091500,744669675,1640,1630,1646,1630,7333
|
|
20241202,091400,732663856,1644,1618,1647,1617,17734
|
|
20241202,091300,703702209,1618,1621,1629,1618,16742
|
|
20241202,091200,676543024,1623,1649,1652,1618,57427
|
|
20241202,091100,583130831,1633,1624,1659,1610,87326
|
|
20241202,091000,439846338,1609,1590,1627,1589,36541
|
|
20241202,090900,380943982,1590,1593,1594,1590,4668
|
|
20241202,090800,373515628,1593,1584,1594,1583,16660
|
|
20241202,090700,347109453,1584,1584,1591,1583,6947
|
|
20241202,090600,336107156,1584,1591,1592,1584,6298
|
|
20241202,090500,326107101,1592,1591,1592,1580,11979
|
|
20241202,090400,307132161,1592,1581,1600,1580,5468
|
|
20241202,090300,298449050,1580,1594,1595,1573,21724
|
|
20241202,090200,264017118,1594,1598,1616,1588,14309
|
|
20241202,090100,241127335,1616,1609,1620,1574,58177
|
|
20241202,090000,148277914,1609,1600,1630,1595,92154
|