650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194700,577960123,1620,1620,1620,1620,10005
|
|
20241203,194600,577960123,1620,1620,1620,1620,0
|
|
20241203,194500,577960123,1620,1620,1620,1620,0
|
|
20241203,194400,577960123,1620,1620,1620,1620,0
|
|
20241203,194300,577960123,1620,1620,1620,1620,0
|
|
20241203,194200,577960123,1620,1620,1620,1620,0
|
|
20241203,194100,577960123,1620,1620,1620,1620,0
|
|
20241203,194000,577960123,1620,1620,1620,1620,0
|
|
20241203,193900,577960123,1620,1620,1620,1620,0
|
|
20241203,193800,577960123,1620,1620,1620,1620,0
|
|
20241203,193700,577960123,1620,1620,1620,1620,0
|
|
20241203,193600,577960123,1620,1620,1620,1620,0
|
|
20241203,193500,577960123,1620,1620,1620,1620,0
|
|
20241203,193400,577960123,1620,1620,1620,1620,0
|
|
20241203,193300,577960123,1620,1620,1620,1620,0
|
|
20241203,193200,577960123,1620,1620,1620,1620,0
|
|
20241203,193100,577960123,1620,1620,1620,1620,0
|
|
20241203,193000,577960123,1620,1620,1620,1620,0
|
|
20241203,192900,577960123,1620,1620,1620,1620,0
|
|
20241203,192800,577960123,1620,1620,1620,1620,0
|
|
20241203,192700,577960123,1620,1620,1620,1620,0
|
|
20241203,192600,577960123,1620,1620,1620,1620,0
|
|
20241203,192500,577960123,1620,1620,1620,1620,0
|
|
20241203,192400,577960123,1620,1620,1620,1620,0
|
|
20241203,192300,577960123,1620,1620,1620,1620,0
|
|
20241203,192200,577960123,1620,1620,1620,1620,0
|
|
20241203,192100,577960123,1620,1620,1620,1620,0
|
|
20241203,192000,577960123,1620,1620,1620,1620,0
|
|
20241203,191900,577960123,1620,1620,1620,1620,0
|
|
20241203,191800,577960123,1620,1620,1620,1620,0
|
|
20241203,191700,577960123,1620,1620,1620,1620,10005
|
|
20241203,191600,577960123,1620,1620,1620,1620,0
|
|
20241203,191500,577960123,1620,1620,1620,1620,0
|
|
20241203,191400,577960123,1620,1620,1620,1620,0
|
|
20241203,191300,577960123,1620,1620,1620,1620,0
|
|
20241203,191200,577960123,1620,1620,1620,1620,0
|
|
20241203,191100,577960123,1620,1620,1620,1620,0
|
|
20241203,191000,577960123,1620,1620,1620,1620,0
|
|
20241203,190900,577960123,1620,1620,1620,1620,0
|
|
20241203,190800,577960123,1620,1620,1620,1620,0
|
|
20241203,190700,577960123,1620,1620,1620,1620,0
|
|
20241203,190600,577960123,1620,1620,1620,1620,0
|
|
20241203,190500,577960123,1620,1620,1620,1620,0
|
|
20241203,190400,577960123,1620,1620,1620,1620,0
|
|
20241203,190300,577960123,1620,1620,1620,1620,0
|
|
20241203,190200,577960123,1620,1620,1620,1620,0
|
|
20241203,190100,577960123,1620,1620,1620,1620,0
|
|
20241203,190000,577960123,1620,1620,1620,1620,0
|
|
20241203,185900,577960123,1620,1620,1620,1620,0
|
|
20241203,185800,577960123,1620,1620,1620,1620,0
|
|
20241203,185700,577960123,1620,1620,1620,1620,0
|
|
20241203,185600,577960123,1620,1620,1620,1620,0
|
|
20241203,185500,577960123,1620,1620,1620,1620,0
|
|
20241203,185400,577960123,1620,1620,1620,1620,0
|
|
20241203,185300,577960123,1620,1620,1620,1620,0
|
|
20241203,185200,577960123,1620,1620,1620,1620,0
|
|
20241203,185100,577960123,1620,1620,1620,1620,0
|
|
20241203,185000,577960123,1620,1620,1620,1620,0
|
|
20241203,184900,577960123,1620,1620,1620,1620,0
|
|
20241203,184800,577960123,1620,1620,1620,1620,0
|
|
20241203,184700,577960123,1620,1620,1620,1620,10005
|
|
20241203,184600,577960123,1620,1620,1620,1620,0
|
|
20241203,184500,577960123,1620,1620,1620,1620,0
|
|
20241203,184400,577960123,1620,1620,1620,1620,0
|
|
20241203,184300,577960123,1620,1620,1620,1620,0
|
|
20241203,184200,577960123,1620,1620,1620,1620,0
|
|
20241203,184100,577960123,1620,1620,1620,1620,0
|
|
20241203,184000,577960123,1620,1620,1620,1620,0
|
|
20241203,183900,577960123,1620,1620,1620,1620,0
|
|
20241203,183800,577960123,1620,1620,1620,1620,0
|
|
20241203,183700,577960123,1620,1620,1620,1620,0
|
|
20241203,183600,577960123,1620,1620,1620,1620,0
|
|
20241203,183500,577960123,1620,1620,1620,1620,0
|
|
20241203,183400,577960123,1620,1620,1620,1620,0
|
|
20241203,183300,577960123,1620,1620,1620,1620,0
|
|
20241203,183200,577960123,1620,1620,1620,1620,0
|
|
20241203,183100,577960123,1620,1620,1620,1620,0
|
|
20241203,183000,577960123,1620,1620,1620,1620,0
|
|
20241203,182900,577960123,1620,1620,1620,1620,0
|
|
20241203,182800,577960123,1620,1620,1620,1620,0
|
|
20241203,182700,577960123,1620,1620,1620,1620,0
|
|
20241203,182600,577960123,1620,1620,1620,1620,0
|
|
20241203,182500,577960123,1620,1620,1620,1620,0
|
|
20241203,182400,577960123,1620,1620,1620,1620,0
|
|
20241203,182300,577960123,1620,1620,1620,1620,0
|
|
20241203,182200,577960123,1620,1620,1620,1620,0
|
|
20241203,182100,577960123,1620,1620,1620,1620,0
|
|
20241203,182000,577960123,1620,1620,1620,1620,0
|
|
20241203,181900,577960123,1620,1620,1620,1620,0
|
|
20241203,181800,577960123,1620,1620,1620,1620,0
|
|
20241203,181700,577960123,1620,1620,1620,1620,10005
|
|
20241203,181600,577960123,1620,1620,1620,1620,0
|
|
20241203,181500,577960123,1620,1620,1620,1620,0
|
|
20241203,181400,577960123,1620,1620,1620,1620,0
|
|
20241203,181300,577960123,1620,1620,1620,1620,0
|
|
20241203,181200,577960123,1620,1620,1620,1620,0
|
|
20241203,181100,577960123,1620,1620,1620,1620,0
|
|
20241203,181000,577960123,1620,1620,1620,1620,0
|
|
20241203,180900,577960123,1620,1620,1620,1620,0
|
|
20241203,180800,577960123,1620,1620,1620,1620,0
|
|
20241203,180700,577960123,1620,1620,1620,1620,0
|
|
20241203,180600,577960123,1620,1620,1620,1620,0
|
|
20241203,180500,577960123,1620,1620,1620,1620,0
|
|
20241203,180400,577960123,1620,1620,1620,1620,0
|
|
20241203,180300,577960123,1620,1620,1620,1620,0
|
|
20241203,180200,577960123,1620,1620,1620,1620,0
|
|
20241203,180100,577960123,1620,1620,1620,1620,0
|
|
20241203,180000,577960123,1620,1620,1620,1620,0
|
|
20241203,175900,577960123,1620,1620,1620,1620,0
|
|
20241203,175800,577960123,1620,1620,1620,1620,0
|
|
20241203,175700,577960123,1620,1620,1620,1620,0
|
|
20241203,175600,577960123,1620,1620,1620,1620,0
|
|
20241203,175500,577960123,1620,1620,1620,1620,0
|
|
20241203,175400,577960123,1620,1620,1620,1620,0
|
|
20241203,175300,577960123,1620,1620,1620,1620,0
|
|
20241203,175200,577960123,1620,1620,1620,1620,0
|
|
20241203,175100,577960123,1620,1620,1620,1620,0
|
|
20241203,175000,577960123,1620,1620,1620,1620,0
|
|
20241203,174900,577960123,1620,1620,1620,1620,0
|
|
20241203,174800,577960123,1620,1620,1620,1620,0
|
|
20241203,174700,577960123,1620,1620,1620,1620,10005
|
|
20241203,174600,577960123,1620,1620,1620,1620,0
|
|
20241203,174500,577960123,1620,1620,1620,1620,0
|
|
20241203,174400,577960123,1620,1620,1620,1620,0
|
|
20241203,174300,577960123,1620,1620,1620,1620,0
|
|
20241203,174200,577960123,1620,1620,1620,1620,0
|
|
20241203,174100,577960123,1620,1620,1620,1620,0
|
|
20241203,174000,577960123,1620,1620,1620,1620,0
|
|
20241203,173900,577960123,1620,1620,1620,1620,0
|
|
20241203,173800,577960123,1620,1620,1620,1620,0
|
|
20241203,173700,577960123,1620,1620,1620,1620,0
|
|
20241203,173600,577960123,1620,1620,1620,1620,0
|
|
20241203,173500,577960123,1620,1620,1620,1620,0
|
|
20241203,173400,577960123,1620,1620,1620,1620,0
|
|
20241203,173300,577960123,1620,1620,1620,1620,0
|
|
20241203,173200,577960123,1620,1620,1620,1620,0
|
|
20241203,173100,577960123,1620,1620,1620,1620,0
|
|
20241203,173000,577960123,1620,1620,1620,1620,0
|
|
20241203,172900,577960123,1620,1620,1620,1620,0
|
|
20241203,172800,577960123,1620,1620,1620,1620,0
|
|
20241203,172700,577960123,1620,1620,1620,1620,0
|
|
20241203,172600,577960123,1620,1620,1620,1620,0
|
|
20241203,172500,577960123,1620,1620,1620,1620,0
|
|
20241203,172400,577960123,1620,1620,1620,1620,0
|
|
20241203,172300,577960123,1620,1620,1620,1620,0
|
|
20241203,172200,577960123,1620,1620,1620,1620,0
|
|
20241203,172100,577960123,1620,1620,1620,1620,0
|
|
20241203,172000,577960123,1620,1620,1620,1620,0
|
|
20241203,171900,577960123,1620,1620,1620,1620,0
|
|
20241203,171800,577960123,1620,1620,1620,1620,0
|
|
20241203,171700,577960123,1620,1620,1620,1620,10005
|
|
20241203,171600,577960123,1620,1620,1620,1620,0
|
|
20241203,171500,577960123,1620,1620,1620,1620,0
|
|
20241203,171400,577960123,1620,1620,1620,1620,0
|
|
20241203,171300,577960123,1620,1620,1620,1620,0
|
|
20241203,171200,577960123,1620,1620,1620,1620,0
|
|
20241203,171100,577960123,1620,1620,1620,1620,0
|
|
20241203,171000,577960123,1620,1620,1620,1620,0
|
|
20241203,170900,577960123,1620,1620,1620,1620,0
|
|
20241203,170800,577960123,1620,1620,1620,1620,0
|
|
20241203,170700,577960123,1620,1620,1620,1620,0
|
|
20241203,170600,577960123,1620,1620,1620,1620,0
|
|
20241203,170500,577960123,1620,1620,1620,1620,0
|
|
20241203,170400,577960123,1620,1620,1620,1620,0
|
|
20241203,170300,577960123,1620,1620,1620,1620,0
|
|
20241203,170200,577960123,1620,1620,1620,1620,0
|
|
20241203,170100,577960123,1620,1620,1620,1620,0
|
|
20241203,170000,577960123,1620,1620,1620,1620,0
|
|
20241203,165900,577960123,1620,1620,1620,1620,0
|
|
20241203,165800,577960123,1620,1620,1620,1620,0
|
|
20241203,165700,577960123,1620,1620,1620,1620,0
|
|
20241203,165600,577960123,1620,1620,1620,1620,0
|
|
20241203,165500,577960123,1620,1620,1620,1620,0
|
|
20241203,165400,577960123,1620,1620,1620,1620,0
|
|
20241203,165300,577960123,1620,1620,1620,1620,0
|
|
20241203,165200,577960123,1620,1620,1620,1620,0
|
|
20241203,165100,577960123,1620,1620,1620,1620,0
|
|
20241203,165000,577960123,1620,1620,1620,1620,0
|
|
20241203,164900,577960123,1620,1620,1620,1620,0
|
|
20241203,164800,577960123,1620,1620,1620,1620,0
|
|
20241203,164700,577960123,1620,1620,1620,1620,10005
|
|
20241203,164600,577960123,1620,1620,1620,1620,0
|
|
20241203,164500,577960123,1620,1620,1620,1620,0
|
|
20241203,164400,577960123,1620,1620,1620,1620,0
|
|
20241203,164300,577960123,1620,1620,1620,1620,0
|
|
20241203,164200,577960123,1620,1620,1620,1620,0
|
|
20241203,164100,577960123,1620,1620,1620,1620,0
|
|
20241203,164000,577960123,1620,1620,1620,1620,0
|
|
20241203,163900,577960123,1620,1620,1620,1620,0
|
|
20241203,163800,577960123,1620,1620,1620,1620,0
|
|
20241203,163700,577960123,1620,1620,1620,1620,0
|
|
20241203,163600,577960123,1620,1620,1620,1620,0
|
|
20241203,163500,577960123,1620,1620,1620,1620,0
|
|
20241203,163400,577960123,1620,1620,1620,1620,0
|
|
20241203,163300,577960123,1620,1620,1620,1620,0
|
|
20241203,163200,577960123,1620,1620,1620,1620,0
|
|
20241203,163100,577960123,1620,1620,1620,1620,0
|
|
20241203,163000,577960123,1620,1620,1620,1620,0
|
|
20241203,162900,577960123,1620,1620,1620,1620,0
|
|
20241203,162800,577960123,1620,1620,1620,1620,0
|
|
20241203,162700,577960123,1620,1620,1620,1620,0
|
|
20241203,162600,577960123,1620,1620,1620,1620,0
|
|
20241203,162500,577960123,1620,1620,1620,1620,0
|
|
20241203,162400,577960123,1620,1620,1620,1620,0
|
|
20241203,162300,577960123,1620,1620,1620,1620,0
|
|
20241203,162200,577960123,1620,1620,1620,1620,0
|
|
20241203,162100,577960123,1620,1620,1620,1620,0
|
|
20241203,162000,577960123,1620,1620,1620,1620,0
|
|
20241203,161900,577960123,1620,1620,1620,1620,0
|
|
20241203,161800,577960123,1620,1620,1620,1620,0
|
|
20241203,161700,577960123,1620,1620,1620,1620,10005
|
|
20241203,161600,577960123,1620,1620,1620,1620,0
|
|
20241203,161500,577960123,1620,1620,1620,1620,0
|
|
20241203,161400,577960123,1620,1620,1620,1620,0
|
|
20241203,161300,577960123,1620,1620,1620,1620,0
|
|
20241203,161200,577960123,1620,1620,1620,1620,0
|
|
20241203,161100,577960123,1620,1620,1620,1620,0
|
|
20241203,161000,577960123,1620,1620,1620,1620,0
|
|
20241203,160900,577960123,1620,1620,1620,1620,0
|
|
20241203,160800,577960123,1620,1620,1620,1620,0
|
|
20241203,160700,577960123,1620,1620,1620,1620,0
|
|
20241203,160600,577960123,1620,1620,1620,1620,0
|
|
20241203,160500,577960123,1620,1620,1620,1620,0
|
|
20241203,160400,577960123,1620,1620,1620,1620,0
|
|
20241203,160300,577960123,1620,1620,1620,1620,0
|
|
20241203,160200,577960123,1620,1620,1620,1620,0
|
|
20241203,160100,577960123,1620,1620,1620,1620,0
|
|
20241203,160000,577960123,1620,1620,1620,1620,0
|
|
20241203,155900,577960123,1620,1620,1620,1620,0
|
|
20241203,155800,577960123,1620,1620,1620,1620,0
|
|
20241203,155700,577960123,1620,1620,1620,1620,0
|
|
20241203,155600,577960123,1620,1620,1620,1620,0
|
|
20241203,155500,577960123,1620,1620,1620,1620,0
|
|
20241203,155400,577960123,1620,1620,1620,1620,0
|
|
20241203,155300,577960123,1620,1620,1620,1620,0
|
|
20241203,155200,577960123,1620,1620,1620,1620,0
|
|
20241203,155100,577960123,1620,1620,1620,1620,0
|
|
20241203,155000,577960123,1620,1620,1620,1620,0
|
|
20241203,154900,577960123,1620,1620,1620,1620,0
|
|
20241203,154800,577960123,1620,1620,1620,1620,0
|
|
20241203,154700,577960123,1620,1620,1620,1620,10005
|
|
20241203,154600,577960123,1620,1620,1620,1620,0
|
|
20241203,154500,577960123,1620,1620,1620,1620,0
|
|
20241203,154400,577960123,1620,1620,1620,1620,0
|
|
20241203,154300,577960123,1620,1620,1620,1620,0
|
|
20241203,154200,577960123,1620,1620,1620,1620,0
|
|
20241203,154100,577960123,1620,1620,1620,1620,0
|
|
20241203,154000,577960123,1620,1620,1620,1620,0
|
|
20241203,153900,577960123,1620,1620,1620,1620,0
|
|
20241203,153800,577960123,1620,1620,1620,1620,0
|
|
20241203,153700,577960123,1620,1620,1620,1620,0
|
|
20241203,153600,577960123,1620,1620,1620,1620,0
|
|
20241203,153500,577960123,1620,1620,1620,1620,0
|
|
20241203,153400,577960123,1620,1620,1620,1620,0
|
|
20241203,153300,577960123,1620,1620,1620,1620,0
|
|
20241203,153200,577960123,1620,1620,1620,1620,0
|
|
20241203,153100,577960123,1620,1620,1620,1620,0
|
|
20241203,153000,577960123,1620,1620,1620,1620,10005
|
|
20241203,152900,561752023,1620,1620,1620,1620,0
|
|
20241203,152800,561752023,1620,1620,1620,1620,0
|
|
20241203,152700,561752023,1620,1620,1620,1620,0
|
|
20241203,152600,561752023,1620,1620,1620,1620,0
|
|
20241203,152500,561752023,1620,1620,1620,1620,0
|
|
20241203,152400,561752023,1620,1620,1620,1620,0
|
|
20241203,152300,561752023,1620,1620,1620,1620,0
|
|
20241203,152200,561752023,1620,1620,1620,1620,0
|
|
20241203,152100,561752023,1620,1620,1620,1620,0
|
|
20241203,152000,561752023,1620,1620,1620,1620,0
|
|
20241203,151900,561752023,1620,1614,1620,1614,626
|
|
20241203,151800,560741605,1614,1618,1619,1613,4388
|
|
20241203,151700,553654615,1619,1618,1619,1618,538
|
|
20241203,151600,552784031,1618,1622,1622,1618,1704
|
|
20241203,151500,550021477,1622,1627,1627,1622,371
|
|
20241203,151400,549418915,1627,1619,1627,1619,7777
|
|
20241203,151300,536779148,1619,1617,1619,1617,2468
|
|
20241203,151200,532784966,1618,1618,1618,1618,6
|
|
20241203,151100,532775258,1618,1617,1618,1614,839
|
|
20241203,151000,531418775,1617,1616,1618,1615,620
|
|
20241203,150900,530417382,1616,1615,1616,1615,544
|
|
20241203,150800,529538821,1615,1615,1615,1615,0
|
|
20241203,150700,529538821,1615,1615,1615,1615,0
|
|
20241203,150600,529538821,1615,1614,1615,1614,103
|
|
20241203,150500,529372576,1614,1613,1614,1613,52
|
|
20241203,150400,529288699,1612,1620,1620,1612,13
|
|
20241203,150300,529267727,1612,1620,1620,1612,196
|
|
20241203,150200,528951759,1622,1613,1622,1610,5993
|
|
20241203,150100,519300032,1614,1614,1614,1614,889
|
|
20241203,150000,517865186,1614,1614,1615,1614,311
|
|
20241203,145900,517363224,1613,1620,1626,1613,720
|
|
20241203,145800,516198980,1627,1627,1627,1627,100
|
|
20241203,145700,516036280,1620,1628,1628,1620,973
|
|
20241203,145600,514455079,1629,1615,1630,1615,16431
|
|
20241203,145500,487789167,1609,1609,1609,1609,0
|
|
20241203,145400,487789167,1609,1614,1614,1609,700
|
|
20241203,145300,486662842,1614,1614,1614,1614,400
|
|
20241203,145200,486017242,1614,1614,1614,1614,930
|
|
20241203,145100,484516222,1615,1614,1615,1614,300
|
|
20241203,145000,484031723,1615,1608,1615,1608,64
|
|
20241203,144900,483928724,1607,1614,1614,1607,217
|
|
20241203,144800,483579935,1606,1606,1606,1606,0
|
|
20241203,144700,483579935,1606,1615,1615,1606,1487
|
|
20241203,144600,481186839,1611,1611,1611,1611,300
|
|
20241203,144500,480703539,1611,1611,1611,1611,100
|
|
20241203,144400,480542439,1611,1612,1613,1611,3628
|
|
20241203,144300,474694508,1612,1614,1614,1612,734
|
|
20241203,144200,473510502,1618,1618,1618,1618,0
|
|
20241203,144100,473510502,1618,1615,1618,1615,1303
|
|
20241203,144000,471405760,1616,1616,1616,1616,612
|
|
20241203,143900,470416768,1617,1617,1617,1617,0
|
|
20241203,143800,470416768,1617,1616,1617,1616,80
|
|
20241203,143700,470287426,1616,1617,1617,1616,818
|
|
20241203,143600,468964920,1617,1617,1617,1617,41
|
|
20241203,143500,468898623,1618,1618,1618,1618,0
|
|
20241203,143400,468898623,1618,1618,1618,1618,0
|
|
20241203,143300,468898623,1618,1615,1618,1615,6658
|
|
20241203,143200,458135821,1615,1614,1615,1612,2733
|
|
20241203,143100,453727930,1614,1614,1614,1614,949
|
|
20241203,143000,452196244,1614,1613,1615,1612,1200
|
|
20241203,142900,450259247,1614,1612,1614,1612,2268
|
|
20241203,142800,446600449,1612,1611,1612,1611,453
|
|
20241203,142700,445870511,1611,1611,1611,1611,0
|
|
20241203,142600,445870511,1611,1611,1611,1611,339
|
|
20241203,142500,445324382,1611,1612,1612,1610,565
|
|
20241203,142400,444414234,1612,1612,1612,1606,885
|
|
20241203,142300,442988124,1612,1610,1612,1610,100
|
|
20241203,142200,442827024,1610,1610,1610,1610,111
|
|
20241203,142100,442648314,1610,1605,1610,1605,505
|
|
20241203,142000,441836221,1604,1604,1604,1604,100
|
|
20241203,141900,441675821,1604,1604,1604,1604,193
|
|
20241203,141800,441366249,1600,1604,1604,1600,534
|
|
20241203,141700,440511745,1603,1604,1604,1601,501
|
|
20241203,141600,439708742,1604,1604,1604,1604,14
|
|
20241203,141500,439686286,1604,1602,1604,1602,3547
|
|
20241203,141400,434000686,1601,1601,1601,1601,0
|
|
20241203,141300,434000686,1601,1601,1601,1601,56
|
|
20241203,141200,433911030,1601,1601,1601,1601,0
|
|
20241203,141100,433911030,1601,1597,1601,1597,5364
|
|
20241203,141000,425334105,1597,1597,1597,1597,1
|
|
20241203,140900,425332508,1598,1598,1598,1598,0
|
|
20241203,140800,425332508,1598,1598,1598,1598,0
|
|
20241203,140700,425332508,1598,1590,1598,1590,2344
|
|
20241203,140600,421602796,1599,1598,1599,1598,1144
|
|
20241203,140500,419773839,1598,1593,1598,1587,1999
|
|
20241203,140400,416594085,1599,1599,1599,1599,0
|
|
20241203,140300,416594085,1599,1599,1599,1599,0
|
|
20241203,140200,416594085,1599,1599,1599,1599,0
|
|
20241203,140100,416594085,1599,1599,1599,1599,0
|
|
20241203,140000,416594085,1599,1598,1599,1598,165
|
|
20241203,135900,416330270,1585,1593,1593,1585,1489
|
|
20241203,135800,413965953,1599,1599,1599,1599,0
|
|
20241203,135700,413965953,1599,1599,1599,1599,0
|
|
20241203,135600,413965953,1599,1595,1599,1593,1412
|
|
20241203,135500,411715294,1595,1596,1596,1595,10
|
|
20241203,135400,411699343,1600,1600,1600,1600,0
|
|
20241203,135300,411699343,1600,1600,1600,1600,0
|
|
20241203,135200,411699343,1600,1600,1600,1600,0
|
|
20241203,135100,411699343,1600,1600,1600,1600,0
|
|
20241203,135000,411699343,1600,1600,1600,1600,0
|
|
20241203,134900,411699343,1600,1600,1600,1600,0
|
|
20241203,134800,411699343,1600,1600,1600,1600,0
|
|
20241203,134700,411699343,1600,1600,1600,1600,0
|
|
20241203,134600,411699343,1600,1600,1600,1600,0
|
|
20241203,134500,411699343,1600,1600,1600,1600,0
|
|
20241203,134400,411699343,1600,1598,1600,1598,239
|
|
20241203,134300,411317243,1590,1596,1596,1590,1128
|
|
20241203,134200,409522283,1590,1590,1590,1590,0
|
|
20241203,134100,409522283,1590,1590,1590,1590,0
|
|
20241203,134000,409522283,1590,1590,1590,1590,0
|
|
20241203,133900,409522283,1590,1590,1590,1590,13095
|
|
20241203,133800,388701233,1591,1591,1591,1591,5
|
|
20241203,133700,388693278,1591,1592,1595,1591,1895
|
|
20241203,133600,385676073,1592,1582,1592,1582,110
|
|
20241203,133500,385501163,1592,1592,1592,1592,22
|
|
20241203,133400,385466139,1592,1592,1592,1592,0
|
|
20241203,133300,385466139,1592,1592,1592,1592,1
|
|
20241203,133200,385464547,1592,1592,1592,1592,83
|
|
20241203,133100,385332411,1592,1592,1592,1592,56
|
|
20241203,133000,385243259,1595,1595,1595,1595,2
|
|
20241203,132900,385240069,1579,1581,1581,1579,3000
|
|
20241203,132800,380501397,1579,1583,1583,1579,2600
|
|
20241203,132700,376394805,1581,1586,1586,1581,4909
|
|
20241203,132600,368618595,1585,1595,1596,1585,616
|
|
20241203,132500,367635659,1582,1582,1582,1582,0
|
|
20241203,132400,367635659,1582,1582,1582,1582,0
|
|
20241203,132300,367635659,1582,1582,1582,1582,0
|
|
20241203,132200,367635659,1582,1584,1584,1582,613
|
|
20241203,132100,366665146,1595,1595,1595,1595,0
|
|
20241203,132000,366665146,1595,1595,1595,1595,1
|
|
20241203,131900,366663551,1585,1586,1586,1585,1200
|
|
20241203,131800,364761536,1586,1586,1586,1586,0
|
|
20241203,131700,364761536,1586,1590,1590,1586,1700
|
|
20241203,131600,362063296,1599,1599,1599,1599,0
|
|
20241203,131500,362063296,1599,1599,1599,1599,0
|
|
20241203,131400,362063296,1599,1599,1599,1599,2
|
|
20241203,131300,362060098,1599,1599,1599,1599,0
|
|
20241203,131200,362060098,1599,1599,1599,1599,9
|
|
20241203,131100,362045707,1589,1599,1599,1589,12
|
|
20241203,131000,362026529,1599,1599,1599,1599,1
|
|
20241203,130900,362024930,1589,1590,1600,1589,800
|
|
20241203,130800,360752220,1601,1601,1601,1601,70
|
|
20241203,130700,360640150,1601,1601,1601,1601,8
|
|
20241203,130600,360627342,1601,1591,1601,1591,1302
|
|
20241203,130500,358555840,1590,1600,1601,1590,220
|
|
20241203,130400,358205818,1591,1601,1601,1591,867
|
|
20241203,130300,356825521,1601,1601,1601,1601,0
|
|
20241203,130200,356825521,1601,1599,1601,1590,18004
|
|
20241203,130100,328168874,1601,1591,1601,1591,3642
|
|
20241203,130000,322344002,1599,1599,1599,1591,206
|
|
20241203,125900,322016208,1591,1599,1599,1591,2248
|
|
20241203,125800,318434146,1599,1599,1599,1599,73
|
|
20241203,125700,318317419,1599,1599,1599,1599,0
|
|
20241203,125600,318317419,1599,1599,1599,1599,1
|
|
20241203,125500,318315820,1599,1599,1599,1599,20
|
|
20241203,125400,318283840,1599,1601,1601,1599,3
|
|
20241203,125300,318279040,1601,1601,1601,1601,2
|
|
20241203,125200,318275838,1595,1601,1601,1595,854
|
|
20241203,125100,316909184,1600,1601,1601,1600,302
|
|
20241203,125000,316425982,1596,1596,1596,1596,300
|
|
20241203,124900,315947182,1601,1601,1601,1601,40
|
|
20241203,124800,315883142,1601,1601,1601,1601,0
|
|
20241203,124700,315883142,1601,1600,1601,1599,1687
|
|
20241203,124600,313183361,1599,1599,1599,1599,23
|
|
20241203,124500,313146584,1599,1599,1599,1599,350
|
|
20241203,124400,312586934,1599,1598,1599,1598,250
|
|
20241203,124300,312187216,1598,1598,1598,1598,680
|
|
20241203,124200,311100576,1598,1596,1598,1594,1070
|
|
20241203,124100,309394631,1599,1599,1599,1599,10
|
|
20241203,124000,309378641,1598,1598,1598,1598,5384
|
|
20241203,123900,300775009,1598,1598,1598,1598,0
|
|
20241203,123800,300775009,1598,1597,1598,1597,300
|
|
20241203,123700,300295904,1597,1597,1597,1597,5
|
|
20241203,123600,300287919,1598,1598,1598,1598,0
|
|
20241203,123500,300287919,1598,1598,1598,1598,0
|
|
20241203,123400,300287919,1598,1598,1598,1598,0
|
|
20241203,123300,300287919,1598,1598,1598,1598,0
|
|
20241203,123200,300287919,1598,1598,1598,1598,62
|
|
20241203,123100,300188843,1594,1598,1598,1594,1600
|
|
20241203,123000,297634443,1598,1598,1598,1598,132
|
|
20241203,122900,297423507,1598,1594,1598,1594,210
|
|
20241203,122800,297088084,1593,1593,1593,1593,1
|
|
20241203,122700,297086491,1598,1597,1598,1597,282
|
|
20241203,122600,296636110,1597,1597,1597,1597,0
|
|
20241203,122500,296636110,1597,1596,1597,1596,100
|
|
20241203,122400,296476415,1596,1596,1596,1596,21
|
|
20241203,122300,296442899,1596,1596,1596,1596,479
|
|
20241203,122200,295678415,1591,1591,1591,1591,319
|
|
20241203,122100,295170886,1591,1591,1591,1591,620
|
|
20241203,122000,294184466,1591,1595,1595,1591,262
|
|
20241203,121900,293766604,1590,1591,1591,1590,211
|
|
20241203,121800,293431002,1598,1598,1598,1598,0
|
|
20241203,121700,293431002,1598,1598,1598,1598,0
|
|
20241203,121600,293431002,1598,1598,1598,1598,0
|
|
20241203,121500,293431002,1598,1598,1598,1598,20
|
|
20241203,121400,293399042,1598,1598,1598,1598,0
|
|
20241203,121300,293399042,1598,1597,1598,1597,200
|
|
20241203,121200,293079508,1591,1591,1591,1591,0
|
|
20241203,121100,293079508,1591,1591,1591,1591,0
|
|
20241203,121000,293079508,1591,1591,1591,1591,19
|
|
20241203,120900,293049279,1597,1597,1597,1597,94
|
|
20241203,120800,292899161,1597,1597,1597,1597,0
|
|
20241203,120700,292899161,1597,1596,1597,1596,300
|
|
20241203,120600,292420308,1590,1596,1596,1590,2013
|
|
20241203,120500,289219560,1586,1586,1586,1586,0
|
|
20241203,120400,289219560,1586,1589,1589,1586,500
|
|
20241203,120300,288425951,1589,1589,1589,1589,1871
|
|
20241203,120200,285452932,1597,1597,1597,1597,0
|
|
20241203,120100,285452932,1597,1597,1597,1597,0
|
|
20241203,120000,285452932,1597,1589,1597,1589,135
|
|
20241203,115900,285237623,1589,1587,1589,1587,25
|
|
20241203,115800,285197911,1587,1586,1596,1586,155
|
|
20241203,115700,284950580,1586,1586,1586,1586,125
|
|
20241203,115600,284752330,1595,1591,1595,1591,6337
|
|
20241203,115500,274659006,1592,1592,1592,1592,114
|
|
20241203,115400,274477518,1583,1583,1583,1583,379
|
|
20241203,115300,273877561,1592,1584,1592,1584,760
|
|
20241203,115200,272670689,1592,1592,1592,1592,0
|
|
20241203,115100,272670689,1592,1591,1592,1591,1047
|
|
20241203,115000,271003934,1592,1591,1592,1591,200
|
|
20241203,114900,270685698,1592,1592,1592,1592,0
|
|
20241203,114800,270685698,1592,1592,1592,1592,0
|
|
20241203,114700,270685698,1592,1592,1592,1592,0
|
|
20241203,114600,270685698,1592,1591,1592,1591,1000
|
|
20241203,114500,269094437,1591,1582,1591,1578,1135
|
|
20241203,114400,267296141,1583,1583,1583,1583,138
|
|
20241203,114300,267077687,1583,1583,1583,1583,100
|
|
20241203,114200,266919387,1592,1592,1592,1592,0
|
|
20241203,114100,266919387,1592,1592,1592,1592,0
|
|
20241203,114000,266919387,1592,1592,1592,1592,0
|
|
20241203,113900,266919387,1592,1592,1592,1592,1
|
|
20241203,113800,266917795,1576,1589,1589,1576,8266
|
|
20241203,113700,253851945,1589,1590,1590,1589,4
|
|
20241203,113600,253845588,1590,1590,1590,1590,0
|
|
20241203,113500,253845588,1590,1590,1590,1590,272
|
|
20241203,113400,253413108,1592,1592,1592,1592,9
|
|
20241203,113300,253398780,1592,1592,1592,1592,0
|
|
20241203,113200,253398780,1592,1592,1592,1592,0
|
|
20241203,113100,253398780,1592,1592,1592,1592,2
|
|
20241203,113000,253395596,1592,1592,1592,1592,0
|
|
20241203,112900,253395596,1592,1592,1592,1592,3
|
|
20241203,112800,253390820,1592,1592,1592,1592,0
|
|
20241203,112700,253390820,1592,1592,1592,1592,0
|
|
20241203,112600,253390820,1592,1592,1592,1592,5
|
|
20241203,112500,253382860,1592,1592,1592,1592,1
|
|
20241203,112400,253381268,1586,1586,1586,1586,10
|
|
20241203,112300,253365408,1592,1592,1592,1592,1
|
|
20241203,112200,253363816,1591,1591,1591,1591,150
|
|
20241203,112100,253125166,1592,1592,1592,1592,0
|
|
20241203,112000,253125166,1592,1584,1592,1584,626
|
|
20241203,111900,252129040,1584,1583,1584,1583,314
|
|
20241203,111800,251631671,1583,1583,1583,1583,17
|
|
20241203,111700,251604760,1583,1588,1588,1583,655
|
|
20241203,111600,250567284,1588,1588,1588,1588,0
|
|
20241203,111500,250567284,1588,1589,1589,1588,237
|
|
20241203,111400,250190799,1589,1590,1590,1589,1133
|
|
20241203,111300,248390461,1591,1589,1591,1589,1028
|
|
20241203,111200,246756544,1589,1588,1589,1587,239
|
|
20241203,111100,246376856,1588,1588,1588,1588,473
|
|
20241203,111000,245625732,1588,1588,1588,1588,0
|
|
20241203,110900,245625732,1588,1588,1588,1588,0
|
|
20241203,110800,245625732,1588,1588,1588,1588,25
|
|
20241203,110700,245586032,1588,1588,1588,1588,43
|
|
20241203,110600,245517748,1588,1588,1588,1588,0
|
|
20241203,110500,245517748,1588,1587,1588,1587,534
|
|
20241203,110400,244669990,1582,1582,1582,1582,501
|
|
20241203,110300,243877408,1580,1580,1580,1580,0
|
|
20241203,110200,243877408,1580,1587,1587,1580,1499
|
|
20241203,110100,241498600,1580,1581,1581,1579,8329
|
|
20241203,110000,228338104,1581,1584,1584,1581,5004
|
|
20241203,105900,220420933,1584,1584,1588,1584,7
|
|
20241203,105800,220409833,1583,1583,1583,1583,100
|
|
20241203,105700,220251533,1583,1583,1583,1583,0
|
|
20241203,105600,220251533,1583,1583,1583,1583,0
|
|
20241203,105500,220251533,1583,1584,1584,1583,1700
|
|
20241203,105400,217558933,1584,1584,1584,1584,0
|
|
20241203,105300,217558933,1584,1584,1584,1584,267
|
|
20241203,105200,217136005,1588,1588,1588,1588,300
|
|
20241203,105100,216659605,1588,1584,1588,1584,110
|
|
20241203,105000,216485325,1585,1586,1586,1585,1071
|
|
20241203,104900,214787780,1585,1588,1588,1585,269
|
|
20241203,104800,214361388,1588,1588,1588,1588,0
|
|
20241203,104700,214361388,1588,1588,1588,1588,1
|
|
20241203,104600,214359800,1589,1589,1589,1589,0
|
|
20241203,104500,214359800,1589,1589,1589,1589,0
|
|
20241203,104400,214359800,1589,1589,1589,1589,232
|
|
20241203,104300,213991152,1590,1590,1590,1590,0
|
|
20241203,104200,213991152,1590,1590,1590,1590,3
|
|
20241203,104100,213986382,1590,1583,1590,1583,37
|
|
20241203,104000,213927790,1583,1583,1583,1583,0
|
|
20241203,103900,213927790,1583,1590,1590,1583,259
|
|
20241203,103800,213517629,1583,1583,1583,1583,1
|
|
20241203,103700,213516046,1582,1582,1582,1582,0
|
|
20241203,103600,213516046,1582,1590,1590,1582,301
|
|
20241203,103500,213039856,1582,1582,1582,1582,1
|
|
20241203,103400,213038274,1582,1586,1586,1582,1163
|
|
20241203,103300,211195547,1586,1586,1592,1586,621
|
|
20241203,103200,210210581,1590,1590,1590,1590,260
|
|
20241203,103100,209797181,1593,1593,1593,1593,0
|
|
20241203,103000,209797181,1593,1590,1593,1590,1915
|
|
20241203,102900,206752301,1590,1585,1590,1584,3389
|
|
20241203,102800,201380241,1585,1585,1585,1585,264
|
|
20241203,102700,200961801,1584,1590,1590,1584,1021
|
|
20241203,102600,199344477,1590,1590,1590,1590,10
|
|
20241203,102500,199328577,1584,1585,1585,1584,840
|
|
20241203,102400,197997648,1584,1584,1584,1584,0
|
|
20241203,102300,197997648,1584,1584,1584,1584,300
|
|
20241203,102200,197522448,1584,1584,1584,1584,200
|
|
20241203,102100,197205648,1583,1583,1583,1583,1
|
|
20241203,102000,197204065,1584,1584,1584,1584,273
|
|
20241203,101900,196771633,1581,1581,1581,1581,0
|
|
20241203,101800,196771633,1581,1581,1581,1581,70
|
|
20241203,101700,196660963,1581,1584,1584,1581,1500
|
|
20241203,101600,194286513,1586,1586,1586,1586,1125
|
|
20241203,101500,192502263,1586,1586,1586,1586,0
|
|
20241203,101400,192502263,1586,1587,1587,1586,62
|
|
20241203,101300,192403920,1587,1587,1587,1587,0
|
|
20241203,101200,192403920,1587,1595,1595,1587,925
|
|
20241203,101100,190935365,1595,1596,1596,1589,1090
|
|
20241203,101000,189201097,1596,1596,1598,1596,362
|
|
20241203,100900,188622981,1589,1596,1596,1589,538
|
|
20241203,100800,187767123,1596,1596,1596,1596,10
|
|
20241203,100700,187751163,1591,1590,1591,1590,2
|
|
20241203,100600,187747982,1589,1589,1589,1589,1
|
|
20241203,100500,187746393,1589,1589,1589,1589,0
|
|
20241203,100400,187746393,1589,1602,1602,1589,1309
|
|
20241203,100300,185663442,1604,1597,1604,1593,5290
|
|
20241203,100200,177200041,1597,1595,1597,1595,321
|
|
20241203,100100,176687638,1595,1594,1597,1594,1950
|
|
20241203,100000,173576901,1593,1593,1593,1593,174
|
|
20241203,095900,173299719,1587,1593,1593,1587,28
|
|
20241203,095800,173255223,1592,1592,1592,1592,0
|
|
20241203,095700,173255223,1592,1588,1594,1588,1310
|
|
20241203,095600,171171788,1588,1588,1588,1588,110
|
|
20241203,095500,170997108,1589,1588,1589,1587,379
|
|
20241203,095400,170395425,1588,1586,1588,1585,956
|
|
20241203,095300,168878748,1586,1587,1587,1586,8
|
|
20241203,095200,168866056,1587,1587,1587,1587,251
|
|
20241203,095100,168467719,1580,1588,1588,1580,47
|
|
20241203,095000,168393099,1579,1579,1579,1579,0
|
|
20241203,094900,168393099,1579,1579,1579,1579,1
|
|
20241203,094800,168391520,1579,1581,1581,1579,751
|
|
20241203,094700,167205304,1581,1588,1588,1581,2042
|
|
20241203,094600,163976419,1592,1589,1592,1588,50
|
|
20241203,094500,163896950,1589,1590,1590,1589,77
|
|
20241203,094400,163774542,1587,1586,1587,1586,495
|
|
20241203,094300,162989002,1587,1587,1587,1587,14
|
|
20241203,094200,162966784,1587,1574,1587,1573,2571
|
|
20241203,094100,158893083,1580,1583,1583,1577,1648
|
|
20241203,094000,156290669,1577,1578,1578,1577,3185
|
|
20241203,093900,151265045,1578,1580,1580,1578,8740
|
|
20241203,093800,137470490,1582,1585,1585,1582,107
|
|
20241203,093700,137301098,1585,1585,1585,1585,233
|
|
20241203,093600,136931793,1580,1583,1583,1580,817
|
|
20241203,093500,135640568,1586,1586,1586,1586,654
|
|
20241203,093400,134603324,1583,1583,1583,1583,90
|
|
20241203,093300,134460854,1583,1586,1586,1583,3
|
|
20241203,093200,134456102,1586,1586,1586,1586,0
|
|
20241203,093100,134456102,1586,1583,1586,1581,2533
|
|
20241203,093000,130448655,1583,1583,1586,1583,456
|
|
20241203,092900,129726804,1583,1586,1586,1583,1832
|
|
20241203,092800,126823532,1586,1586,1586,1584,671
|
|
20241203,092700,125760413,1593,1586,1593,1586,415
|
|
20241203,092600,125102118,1594,1594,1594,1593,1623
|
|
20241203,092500,122515076,1594,1586,1594,1586,1307
|
|
20241203,092400,120440702,1586,1586,1586,1586,0
|
|
20241203,092300,120440702,1586,1586,1586,1586,0
|
|
20241203,092200,120440702,1586,1586,1594,1586,2043
|
|
20241203,092100,117192504,1594,1583,1594,1583,747
|
|
20241203,092000,116008733,1595,1596,1596,1581,753
|
|
20241203,091900,114806962,1597,1585,1597,1585,832
|
|
20241203,091800,113479795,1578,1574,1578,1574,3572
|
|
20241203,091700,107843886,1578,1579,1579,1574,584
|
|
20241203,091600,106923144,1579,1579,1579,1579,0
|
|
20241203,091500,106923144,1579,1579,1582,1577,2251
|
|
20241203,091400,103369289,1582,1582,1582,1579,3286
|
|
20241203,091300,98174422,1582,1585,1587,1581,5388
|
|
20241203,091200,89651703,1581,1592,1592,1581,126
|
|
20241203,091100,89452123,1593,1590,1593,1578,446
|
|
20241203,091000,88744366,1586,1587,1587,1575,1880
|
|
20241203,090900,85763110,1587,1585,1587,1585,2767
|
|
20241203,090800,81373485,1585,1585,1585,1585,1032
|
|
20241203,090700,79737765,1585,1583,1585,1579,1064
|
|
20241203,090600,78053071,1585,1586,1587,1578,1390
|
|
20241203,090500,75853949,1585,1542,1585,1542,1927
|
|
20241203,090400,72837368,1542,1553,1558,1537,3173
|
|
20241203,090300,67924202,1536,1575,1575,1531,17891
|
|
20241203,090200,40122170,1575,1599,1599,1574,8293
|
|
20241203,090100,27025342,1599,1593,1601,1593,2945
|
|
20241203,090000,22320395,1593,1589,1598,1580,14014
|