650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,194700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,194600,2141050408,1677,1677,1677,1677,0
|
|
20241205,194500,2141050408,1677,1677,1677,1677,0
|
|
20241205,194400,2141050408,1677,1677,1677,1677,0
|
|
20241205,194300,2141050408,1677,1677,1677,1677,0
|
|
20241205,194200,2141050408,1677,1677,1677,1677,0
|
|
20241205,194100,2141050408,1677,1677,1677,1677,0
|
|
20241205,194000,2141050408,1677,1677,1677,1677,0
|
|
20241205,193900,2141050408,1677,1677,1677,1677,0
|
|
20241205,193800,2141050408,1677,1677,1677,1677,0
|
|
20241205,193700,2141050408,1677,1677,1677,1677,0
|
|
20241205,193600,2141050408,1677,1677,1677,1677,0
|
|
20241205,193500,2141050408,1677,1677,1677,1677,0
|
|
20241205,193400,2141050408,1677,1677,1677,1677,0
|
|
20241205,193300,2141050408,1677,1677,1677,1677,0
|
|
20241205,193200,2141050408,1677,1677,1677,1677,0
|
|
20241205,193100,2141050408,1677,1677,1677,1677,0
|
|
20241205,193000,2141050408,1677,1677,1677,1677,0
|
|
20241205,192900,2141050408,1677,1677,1677,1677,0
|
|
20241205,192800,2141050408,1677,1677,1677,1677,0
|
|
20241205,192700,2141050408,1677,1677,1677,1677,0
|
|
20241205,192600,2141050408,1677,1677,1677,1677,0
|
|
20241205,192500,2141050408,1677,1677,1677,1677,0
|
|
20241205,192400,2141050408,1677,1677,1677,1677,0
|
|
20241205,192300,2141050408,1677,1677,1677,1677,0
|
|
20241205,192200,2141050408,1677,1677,1677,1677,0
|
|
20241205,192100,2141050408,1677,1677,1677,1677,0
|
|
20241205,192000,2141050408,1677,1677,1677,1677,0
|
|
20241205,191900,2141050408,1677,1677,1677,1677,0
|
|
20241205,191800,2141050408,1677,1677,1677,1677,0
|
|
20241205,191700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,191600,2141050408,1677,1677,1677,1677,0
|
|
20241205,191500,2141050408,1677,1677,1677,1677,0
|
|
20241205,191400,2141050408,1677,1677,1677,1677,0
|
|
20241205,191300,2141050408,1677,1677,1677,1677,0
|
|
20241205,191200,2141050408,1677,1677,1677,1677,0
|
|
20241205,191100,2141050408,1677,1677,1677,1677,0
|
|
20241205,191000,2141050408,1677,1677,1677,1677,0
|
|
20241205,190900,2141050408,1677,1677,1677,1677,0
|
|
20241205,190800,2141050408,1677,1677,1677,1677,0
|
|
20241205,190700,2141050408,1677,1677,1677,1677,0
|
|
20241205,190600,2141050408,1677,1677,1677,1677,0
|
|
20241205,190500,2141050408,1677,1677,1677,1677,0
|
|
20241205,190400,2141050408,1677,1677,1677,1677,0
|
|
20241205,190300,2141050408,1677,1677,1677,1677,0
|
|
20241205,190200,2141050408,1677,1677,1677,1677,0
|
|
20241205,190100,2141050408,1677,1677,1677,1677,0
|
|
20241205,190000,2141050408,1677,1677,1677,1677,0
|
|
20241205,185900,2141050408,1677,1677,1677,1677,0
|
|
20241205,185800,2141050408,1677,1677,1677,1677,0
|
|
20241205,185700,2141050408,1677,1677,1677,1677,0
|
|
20241205,185600,2141050408,1677,1677,1677,1677,0
|
|
20241205,185500,2141050408,1677,1677,1677,1677,0
|
|
20241205,185400,2141050408,1677,1677,1677,1677,0
|
|
20241205,185300,2141050408,1677,1677,1677,1677,0
|
|
20241205,185200,2141050408,1677,1677,1677,1677,0
|
|
20241205,185100,2141050408,1677,1677,1677,1677,0
|
|
20241205,185000,2141050408,1677,1677,1677,1677,0
|
|
20241205,184900,2141050408,1677,1677,1677,1677,0
|
|
20241205,184800,2141050408,1677,1677,1677,1677,0
|
|
20241205,184700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,184600,2141050408,1677,1677,1677,1677,0
|
|
20241205,184500,2141050408,1677,1677,1677,1677,0
|
|
20241205,184400,2141050408,1677,1677,1677,1677,0
|
|
20241205,184300,2141050408,1677,1677,1677,1677,0
|
|
20241205,184200,2141050408,1677,1677,1677,1677,0
|
|
20241205,184100,2141050408,1677,1677,1677,1677,0
|
|
20241205,184000,2141050408,1677,1677,1677,1677,0
|
|
20241205,183900,2141050408,1677,1677,1677,1677,0
|
|
20241205,183800,2141050408,1677,1677,1677,1677,0
|
|
20241205,183700,2141050408,1677,1677,1677,1677,0
|
|
20241205,183600,2141050408,1677,1677,1677,1677,0
|
|
20241205,183500,2141050408,1677,1677,1677,1677,0
|
|
20241205,183400,2141050408,1677,1677,1677,1677,0
|
|
20241205,183300,2141050408,1677,1677,1677,1677,0
|
|
20241205,183200,2141050408,1677,1677,1677,1677,0
|
|
20241205,183100,2141050408,1677,1677,1677,1677,0
|
|
20241205,183000,2141050408,1677,1677,1677,1677,0
|
|
20241205,182900,2141050408,1677,1677,1677,1677,0
|
|
20241205,182800,2141050408,1677,1677,1677,1677,0
|
|
20241205,182700,2141050408,1677,1677,1677,1677,0
|
|
20241205,182600,2141050408,1677,1677,1677,1677,0
|
|
20241205,182500,2141050408,1677,1677,1677,1677,0
|
|
20241205,182400,2141050408,1677,1677,1677,1677,0
|
|
20241205,182300,2141050408,1677,1677,1677,1677,0
|
|
20241205,182200,2141050408,1677,1677,1677,1677,0
|
|
20241205,182100,2141050408,1677,1677,1677,1677,0
|
|
20241205,182000,2141050408,1677,1677,1677,1677,0
|
|
20241205,181900,2141050408,1677,1677,1677,1677,0
|
|
20241205,181800,2141050408,1677,1677,1677,1677,0
|
|
20241205,181700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,181600,2141050408,1677,1677,1677,1677,0
|
|
20241205,181500,2141050408,1677,1677,1677,1677,0
|
|
20241205,181400,2141050408,1677,1677,1677,1677,0
|
|
20241205,181300,2141050408,1677,1677,1677,1677,0
|
|
20241205,181200,2141050408,1677,1677,1677,1677,0
|
|
20241205,181100,2141050408,1677,1677,1677,1677,0
|
|
20241205,181000,2141050408,1677,1677,1677,1677,0
|
|
20241205,180900,2141050408,1677,1677,1677,1677,0
|
|
20241205,180800,2141050408,1677,1677,1677,1677,0
|
|
20241205,180700,2141050408,1677,1677,1677,1677,0
|
|
20241205,180600,2141050408,1677,1677,1677,1677,0
|
|
20241205,180500,2141050408,1677,1677,1677,1677,0
|
|
20241205,180400,2141050408,1677,1677,1677,1677,0
|
|
20241205,180300,2141050408,1677,1677,1677,1677,0
|
|
20241205,180200,2141050408,1677,1677,1677,1677,0
|
|
20241205,180100,2141050408,1677,1677,1677,1677,0
|
|
20241205,180000,2141050408,1677,1677,1677,1677,0
|
|
20241205,175900,2141050408,1677,1677,1677,1677,0
|
|
20241205,175800,2141050408,1677,1677,1677,1677,0
|
|
20241205,175700,2141050408,1677,1677,1677,1677,0
|
|
20241205,175600,2141050408,1677,1677,1677,1677,0
|
|
20241205,175500,2141050408,1677,1677,1677,1677,0
|
|
20241205,175400,2141050408,1677,1677,1677,1677,0
|
|
20241205,175300,2141050408,1677,1677,1677,1677,0
|
|
20241205,175200,2141050408,1677,1677,1677,1677,0
|
|
20241205,175100,2141050408,1677,1677,1677,1677,0
|
|
20241205,175000,2141050408,1677,1677,1677,1677,0
|
|
20241205,174900,2141050408,1677,1677,1677,1677,0
|
|
20241205,174800,2141050408,1677,1677,1677,1677,0
|
|
20241205,174700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,174600,2141050408,1677,1677,1677,1677,0
|
|
20241205,174500,2141050408,1677,1677,1677,1677,0
|
|
20241205,174400,2141050408,1677,1677,1677,1677,0
|
|
20241205,174300,2141050408,1677,1677,1677,1677,0
|
|
20241205,174200,2141050408,1677,1677,1677,1677,0
|
|
20241205,174100,2141050408,1677,1677,1677,1677,0
|
|
20241205,174000,2141050408,1677,1677,1677,1677,0
|
|
20241205,173900,2141050408,1677,1677,1677,1677,0
|
|
20241205,173800,2141050408,1677,1677,1677,1677,0
|
|
20241205,173700,2141050408,1677,1677,1677,1677,0
|
|
20241205,173600,2141050408,1677,1677,1677,1677,0
|
|
20241205,173500,2141050408,1677,1677,1677,1677,0
|
|
20241205,173400,2141050408,1677,1677,1677,1677,0
|
|
20241205,173300,2141050408,1677,1677,1677,1677,0
|
|
20241205,173200,2141050408,1677,1677,1677,1677,0
|
|
20241205,173100,2141050408,1677,1677,1677,1677,0
|
|
20241205,173000,2141050408,1677,1677,1677,1677,0
|
|
20241205,172900,2141050408,1677,1677,1677,1677,0
|
|
20241205,172800,2141050408,1677,1677,1677,1677,0
|
|
20241205,172700,2141050408,1677,1677,1677,1677,0
|
|
20241205,172600,2141050408,1677,1677,1677,1677,0
|
|
20241205,172500,2141050408,1677,1677,1677,1677,0
|
|
20241205,172400,2141050408,1677,1677,1677,1677,0
|
|
20241205,172300,2141050408,1677,1677,1677,1677,0
|
|
20241205,172200,2141050408,1677,1677,1677,1677,0
|
|
20241205,172100,2141050408,1677,1677,1677,1677,0
|
|
20241205,172000,2141050408,1677,1677,1677,1677,0
|
|
20241205,171900,2141050408,1677,1677,1677,1677,0
|
|
20241205,171800,2141050408,1677,1677,1677,1677,0
|
|
20241205,171700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,171600,2141050408,1677,1677,1677,1677,0
|
|
20241205,171500,2141050408,1677,1677,1677,1677,0
|
|
20241205,171400,2141050408,1677,1677,1677,1677,0
|
|
20241205,171300,2141050408,1677,1677,1677,1677,0
|
|
20241205,171200,2141050408,1677,1677,1677,1677,0
|
|
20241205,171100,2141050408,1677,1677,1677,1677,0
|
|
20241205,171000,2141050408,1677,1677,1677,1677,0
|
|
20241205,170900,2141050408,1677,1677,1677,1677,0
|
|
20241205,170800,2141050408,1677,1677,1677,1677,0
|
|
20241205,170700,2141050408,1677,1677,1677,1677,0
|
|
20241205,170600,2141050408,1677,1677,1677,1677,0
|
|
20241205,170500,2141050408,1677,1677,1677,1677,0
|
|
20241205,170400,2141050408,1677,1677,1677,1677,0
|
|
20241205,170300,2141050408,1677,1677,1677,1677,0
|
|
20241205,170200,2141050408,1677,1677,1677,1677,0
|
|
20241205,170100,2141050408,1677,1677,1677,1677,0
|
|
20241205,170000,2141050408,1677,1677,1677,1677,0
|
|
20241205,165900,2141050408,1677,1677,1677,1677,0
|
|
20241205,165800,2141050408,1677,1677,1677,1677,0
|
|
20241205,165700,2141050408,1677,1677,1677,1677,0
|
|
20241205,165600,2141050408,1677,1677,1677,1677,0
|
|
20241205,165500,2141050408,1677,1677,1677,1677,0
|
|
20241205,165400,2141050408,1677,1677,1677,1677,0
|
|
20241205,165300,2141050408,1677,1677,1677,1677,0
|
|
20241205,165200,2141050408,1677,1677,1677,1677,0
|
|
20241205,165100,2141050408,1677,1677,1677,1677,0
|
|
20241205,165000,2141050408,1677,1677,1677,1677,0
|
|
20241205,164900,2141050408,1677,1677,1677,1677,0
|
|
20241205,164800,2141050408,1677,1677,1677,1677,0
|
|
20241205,164700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,164600,2141050408,1677,1677,1677,1677,0
|
|
20241205,164500,2141050408,1677,1677,1677,1677,0
|
|
20241205,164400,2141050408,1677,1677,1677,1677,0
|
|
20241205,164300,2141050408,1677,1677,1677,1677,0
|
|
20241205,164200,2141050408,1677,1677,1677,1677,0
|
|
20241205,164100,2141050408,1677,1677,1677,1677,0
|
|
20241205,164000,2141050408,1677,1677,1677,1677,0
|
|
20241205,163900,2141050408,1677,1677,1677,1677,0
|
|
20241205,163800,2141050408,1677,1677,1677,1677,0
|
|
20241205,163700,2141050408,1677,1677,1677,1677,0
|
|
20241205,163600,2141050408,1677,1677,1677,1677,0
|
|
20241205,163500,2141050408,1677,1677,1677,1677,0
|
|
20241205,163400,2141050408,1677,1677,1677,1677,0
|
|
20241205,163300,2141050408,1677,1677,1677,1677,0
|
|
20241205,163200,2141050408,1677,1677,1677,1677,0
|
|
20241205,163100,2141050408,1677,1677,1677,1677,0
|
|
20241205,163000,2141050408,1677,1677,1677,1677,0
|
|
20241205,162900,2141050408,1677,1677,1677,1677,0
|
|
20241205,162800,2141050408,1677,1677,1677,1677,0
|
|
20241205,162700,2141050408,1677,1677,1677,1677,0
|
|
20241205,162600,2141050408,1677,1677,1677,1677,0
|
|
20241205,162500,2141050408,1677,1677,1677,1677,0
|
|
20241205,162400,2141050408,1677,1677,1677,1677,0
|
|
20241205,162300,2141050408,1677,1677,1677,1677,0
|
|
20241205,162200,2141050408,1677,1677,1677,1677,0
|
|
20241205,162100,2141050408,1677,1677,1677,1677,0
|
|
20241205,162000,2141050408,1677,1677,1677,1677,0
|
|
20241205,161900,2141050408,1677,1677,1677,1677,0
|
|
20241205,161800,2141050408,1677,1677,1677,1677,0
|
|
20241205,161700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,161600,2141050408,1677,1677,1677,1677,0
|
|
20241205,161500,2141050408,1677,1677,1677,1677,0
|
|
20241205,161400,2141050408,1677,1677,1677,1677,0
|
|
20241205,161300,2141050408,1677,1677,1677,1677,0
|
|
20241205,161200,2141050408,1677,1677,1677,1677,0
|
|
20241205,161100,2141050408,1677,1677,1677,1677,0
|
|
20241205,161000,2141050408,1677,1677,1677,1677,0
|
|
20241205,160900,2141050408,1677,1677,1677,1677,0
|
|
20241205,160800,2141050408,1677,1677,1677,1677,0
|
|
20241205,160700,2141050408,1677,1677,1677,1677,0
|
|
20241205,160600,2141050408,1677,1677,1677,1677,0
|
|
20241205,160500,2141050408,1677,1677,1677,1677,0
|
|
20241205,160400,2141050408,1677,1677,1677,1677,0
|
|
20241205,160300,2141050408,1677,1677,1677,1677,0
|
|
20241205,160200,2141050408,1677,1677,1677,1677,0
|
|
20241205,160100,2141050408,1677,1677,1677,1677,0
|
|
20241205,160000,2141050408,1677,1677,1677,1677,0
|
|
20241205,155900,2141050408,1677,1677,1677,1677,0
|
|
20241205,155800,2141050408,1677,1677,1677,1677,0
|
|
20241205,155700,2141050408,1677,1677,1677,1677,0
|
|
20241205,155600,2141050408,1677,1677,1677,1677,0
|
|
20241205,155500,2141050408,1677,1677,1677,1677,0
|
|
20241205,155400,2141050408,1677,1677,1677,1677,0
|
|
20241205,155300,2141050408,1677,1677,1677,1677,0
|
|
20241205,155200,2141050408,1677,1677,1677,1677,0
|
|
20241205,155100,2141050408,1677,1677,1677,1677,0
|
|
20241205,155000,2141050408,1677,1677,1677,1677,0
|
|
20241205,154900,2141050408,1677,1677,1677,1677,0
|
|
20241205,154800,2141050408,1677,1677,1677,1677,0
|
|
20241205,154700,2141050408,1677,1677,1677,1677,9038
|
|
20241205,154600,2141050408,1677,1677,1677,1677,0
|
|
20241205,154500,2141050408,1677,1677,1677,1677,0
|
|
20241205,154400,2141050408,1677,1677,1677,1677,0
|
|
20241205,154300,2141050408,1677,1677,1677,1677,0
|
|
20241205,154200,2141050408,1677,1677,1677,1677,0
|
|
20241205,154100,2141050408,1677,1677,1677,1677,0
|
|
20241205,154000,2141050408,1677,1677,1677,1677,0
|
|
20241205,153900,2141050408,1677,1677,1677,1677,0
|
|
20241205,153800,2141050408,1677,1677,1677,1677,0
|
|
20241205,153700,2141050408,1677,1677,1677,1677,0
|
|
20241205,153600,2141050408,1677,1677,1677,1677,0
|
|
20241205,153500,2141050408,1677,1677,1677,1677,0
|
|
20241205,153400,2141050408,1677,1677,1677,1677,0
|
|
20241205,153300,2141050408,1677,1677,1677,1677,0
|
|
20241205,153200,2141050408,1677,1677,1677,1677,0
|
|
20241205,153100,2141050408,1677,1677,1677,1677,0
|
|
20241205,153000,2141050408,1677,1677,1677,1677,9038
|
|
20241205,152900,2125893682,1670,1670,1670,1670,0
|
|
20241205,152800,2125893682,1670,1670,1670,1670,0
|
|
20241205,152700,2125893682,1670,1670,1670,1670,0
|
|
20241205,152600,2125893682,1670,1670,1670,1670,0
|
|
20241205,152500,2125893682,1670,1670,1670,1670,0
|
|
20241205,152400,2125893682,1670,1670,1670,1670,0
|
|
20241205,152300,2125893682,1670,1670,1670,1670,0
|
|
20241205,152200,2125893682,1670,1670,1670,1670,0
|
|
20241205,152100,2125893682,1670,1670,1670,1670,0
|
|
20241205,152000,2125893682,1670,1670,1670,1670,0
|
|
20241205,151900,2125893682,1670,1673,1673,1670,4039
|
|
20241205,151800,2119143483,1672,1680,1680,1672,9557
|
|
20241205,151700,2103159313,1675,1676,1680,1675,1020
|
|
20241205,151600,2101449796,1676,1680,1680,1676,10
|
|
20241205,151500,2101433032,1681,1681,1681,1676,132
|
|
20241205,151400,2101211590,1675,1675,1675,1675,63
|
|
20241205,151300,2101106065,1683,1675,1683,1674,141
|
|
20241205,151200,2100869992,1675,1675,1675,1675,1031
|
|
20241205,151100,2099143067,1674,1680,1685,1674,3914
|
|
20241205,151000,2092583050,1685,1685,1685,1685,25
|
|
20241205,150900,2092540925,1685,1680,1685,1680,105
|
|
20241205,150800,2092364495,1680,1683,1685,1680,1350
|
|
20241205,150700,2090092205,1683,1677,1683,1676,1206
|
|
20241205,150600,2088063851,1676,1681,1681,1675,6537
|
|
20241205,150500,2077104520,1683,1682,1685,1682,1555
|
|
20241205,150400,2074487113,1682,1686,1686,1680,9875
|
|
20241205,150300,2057883148,1687,1686,1695,1685,1132
|
|
20241205,150200,2055974038,1686,1688,1688,1686,3162
|
|
20241205,150100,2050641668,1688,1688,1688,1688,1000
|
|
20241205,150000,2048953668,1686,1687,1687,1686,1033
|
|
20241205,145900,2047211662,1687,1690,1690,1687,4037
|
|
20241205,145800,2040395766,1699,1699,1699,1699,0
|
|
20241205,145700,2040395766,1699,1690,1699,1690,1035
|
|
20241205,145600,2038646562,1689,1690,1690,1689,5864
|
|
20241205,145500,2028736411,1690,1695,1695,1690,9941
|
|
20241205,145400,2011922116,1699,1699,1700,1699,62
|
|
20241205,145300,2011816720,1693,1700,1700,1693,2
|
|
20241205,145200,2011813327,1692,1694,1694,1692,1675
|
|
20241205,145100,2008978388,1691,1701,1701,1691,4154
|
|
20241205,145000,2001933302,1706,1706,1706,1706,7
|
|
20241205,144900,2001921360,1699,1703,1703,1699,1570
|
|
20241205,144800,1999253188,1707,1707,1707,1707,5
|
|
20241205,144700,1999244653,1707,1707,1707,1707,1
|
|
20241205,144600,1999242946,1707,1708,1708,1707,43
|
|
20241205,144500,1999169531,1697,1708,1708,1697,232
|
|
20241205,144400,1998775816,1697,1700,1700,1696,2681
|
|
20241205,144300,1994226439,1710,1710,1710,1710,1
|
|
20241205,144200,1994224729,1700,1703,1711,1700,2541
|
|
20241205,144100,1989894287,1703,1702,1703,1702,717
|
|
20241205,144000,1988673923,1700,1695,1700,1694,3798
|
|
20241205,143900,1982219711,1696,1697,1697,1696,2313
|
|
20241205,143800,1978295650,1697,1698,1700,1697,2193
|
|
20241205,143700,1974571725,1698,1698,1698,1698,1
|
|
20241205,143600,1974570027,1698,1698,1698,1698,412
|
|
20241205,143500,1973870451,1698,1698,1698,1698,3379
|
|
20241205,143400,1968132909,1698,1706,1706,1698,995
|
|
20241205,143300,1966440667,1703,1703,1703,1703,0
|
|
20241205,143200,1966440667,1703,1707,1707,1703,573
|
|
20241205,143100,1965463893,1707,1711,1711,1707,89
|
|
20241205,143000,1965311966,1707,1709,1709,1707,1210
|
|
20241205,142900,1963244100,1709,1709,1713,1709,2692
|
|
20241205,142800,1958640526,1709,1708,1709,1708,1136
|
|
20241205,142700,1956699205,1708,1707,1708,1707,2885
|
|
20241205,142600,1951774509,1708,1709,1709,1708,1001
|
|
20241205,142500,1950064300,1697,1709,1710,1697,3697
|
|
20241205,142400,1943746436,1710,1706,1710,1706,702
|
|
20241205,142300,1942547419,1704,1704,1704,1704,200
|
|
20241205,142200,1942206619,1706,1704,1706,1696,981
|
|
20241205,142100,1940540129,1704,1702,1704,1702,477
|
|
20241205,142000,1939727849,1702,1702,1702,1702,1138
|
|
20241205,141900,1937790973,1703,1703,1703,1703,0
|
|
20241205,141800,1937790973,1703,1703,1703,1703,1
|
|
20241205,141700,1937789270,1696,1701,1701,1696,3580
|
|
20241205,141600,1931717574,1696,1696,1696,1696,500
|
|
20241205,141500,1930869574,1695,1696,1703,1695,1511
|
|
20241205,141400,1928303424,1698,1698,1698,1698,20
|
|
20241205,141300,1928269464,1699,1700,1702,1699,1001
|
|
20241205,141200,1926567354,1700,1700,1700,1700,0
|
|
20241205,141100,1926567354,1700,1700,1700,1700,33
|
|
20241205,141000,1926511254,1700,1700,1700,1700,17
|
|
20241205,140900,1926482354,1700,1700,1700,1700,0
|
|
20241205,140800,1926482354,1700,1700,1700,1700,0
|
|
20241205,140700,1926482354,1700,1701,1701,1700,1002
|
|
20241205,140600,1924778825,1701,1694,1701,1694,1805
|
|
20241205,140500,1921710304,1694,1694,1694,1694,1500
|
|
20241205,140400,1919169304,1694,1694,1694,1694,6
|
|
20241205,140300,1919159140,1693,1693,1693,1693,1
|
|
20241205,140200,1919157447,1693,1693,1693,1693,363
|
|
20241205,140100,1918542888,1693,1693,1693,1693,1000
|
|
20241205,140000,1916849888,1692,1692,1692,1692,2127
|
|
20241205,135900,1913251004,1702,1696,1702,1692,3514
|
|
20241205,135800,1907296893,1696,1700,1700,1696,498
|
|
20241205,135700,1906450385,1700,1700,1700,1700,3
|
|
20241205,135600,1906445285,1703,1705,1705,1703,82
|
|
20241205,135500,1906305477,1703,1703,1706,1703,1863
|
|
20241205,135400,1903131813,1702,1702,1702,1702,0
|
|
20241205,135300,1903131813,1702,1702,1702,1702,200
|
|
20241205,135200,1902791413,1702,1702,1702,1702,3
|
|
20241205,135100,1902786307,1694,1694,1694,1694,0
|
|
20241205,135000,1902786307,1694,1694,1694,1694,50
|
|
20241205,134900,1902701607,1694,1694,1694,1694,0
|
|
20241205,134800,1902701607,1694,1694,1694,1694,1
|
|
20241205,134700,1902699913,1695,1695,1695,1695,1
|
|
20241205,134600,1902698218,1695,1696,1696,1695,331
|
|
20241205,134500,1902136845,1706,1706,1706,1706,1
|
|
20241205,134400,1902135139,1707,1705,1707,1705,1863
|
|
20241205,134300,1898956319,1706,1706,1706,1706,0
|
|
20241205,134200,1898956319,1706,1707,1707,1706,4
|
|
20241205,134100,1898949492,1706,1705,1706,1705,402
|
|
20241205,134000,1898263683,1683,1706,1706,1683,5001
|
|
20241205,133900,1889814744,1708,1707,1708,1707,455
|
|
20241205,133800,1889037695,1706,1704,1706,1704,924
|
|
20241205,133700,1887462399,1700,1703,1704,1700,3523
|
|
20241205,133600,1881467538,1704,1704,1704,1704,4
|
|
20241205,133500,1881460722,1704,1704,1704,1704,2
|
|
20241205,133400,1881457314,1694,1694,1694,1694,5
|
|
20241205,133300,1881448844,1707,1706,1707,1706,296
|
|
20241205,133200,1880943660,1708,1700,1708,1693,100
|
|
20241205,133100,1880773659,1700,1701,1701,1697,1283
|
|
20241205,133000,1878594115,1712,1706,1715,1705,2305
|
|
20241205,132900,1874653620,1702,1702,1706,1702,870
|
|
20241205,132800,1873171786,1698,1703,1703,1698,22
|
|
20241205,132700,1873134325,1703,1702,1703,1702,837
|
|
20241205,132600,1871709551,1702,1690,1702,1690,2452
|
|
20241205,132500,1867551419,1690,1690,1690,1690,0
|
|
20241205,132400,1867551419,1690,1690,1690,1690,0
|
|
20241205,132300,1867551419,1690,1690,1690,1690,434
|
|
20241205,132200,1866817959,1681,1683,1683,1681,105
|
|
20241205,132100,1866641314,1681,1685,1685,1680,1808
|
|
20241205,132000,1863600919,1690,1686,1690,1685,98
|
|
20241205,131900,1863435687,1685,1689,1689,1685,8
|
|
20241205,131800,1863422179,1689,1689,1689,1689,8
|
|
20241205,131700,1863408667,1689,1689,1689,1689,10
|
|
20241205,131600,1863391777,1690,1690,1690,1690,6
|
|
20241205,131500,1863381637,1691,1691,1691,1691,0
|
|
20241205,131400,1863381637,1691,1691,1691,1691,80
|
|
20241205,131300,1863246357,1691,1691,1691,1691,1
|
|
20241205,131200,1863244666,1685,1685,1685,1685,1
|
|
20241205,131100,1863242981,1685,1684,1685,1682,377
|
|
20241205,131000,1862608552,1684,1684,1684,1684,50
|
|
20241205,130900,1862524352,1686,1686,1686,1686,101
|
|
20241205,130800,1862354066,1694,1687,1694,1687,2186
|
|
20241205,130700,1858663832,1686,1683,1686,1683,1250
|
|
20241205,130600,1856556441,1682,1682,1682,1682,111
|
|
20241205,130500,1856369739,1680,1680,1680,1680,29
|
|
20241205,130400,1856321019,1680,1680,1680,1680,0
|
|
20241205,130300,1856321019,1680,1680,1680,1680,108
|
|
20241205,130200,1856139579,1682,1682,1682,1682,110
|
|
20241205,130100,1855954559,1685,1684,1685,1684,20
|
|
20241205,130000,1855920861,1680,1680,1684,1680,34
|
|
20241205,125900,1855863677,1679,1680,1680,1679,400
|
|
20241205,125800,1855191678,1684,1680,1684,1679,154
|
|
20241205,125700,1854932695,1680,1680,1680,1680,79
|
|
20241205,125600,1854799975,1682,1682,1682,1682,0
|
|
20241205,125500,1854799975,1682,1684,1684,1682,49
|
|
20241205,125400,1854717507,1685,1685,1685,1685,0
|
|
20241205,125300,1854717507,1685,1684,1685,1676,951
|
|
20241205,125200,1853115988,1685,1685,1685,1685,0
|
|
20241205,125100,1853115988,1685,1676,1686,1676,106
|
|
20241205,125000,1852937354,1674,1674,1674,1674,0
|
|
20241205,124900,1852937354,1674,1683,1689,1674,944
|
|
20241205,124800,1851355698,1681,1681,1687,1681,737
|
|
20241205,124700,1850114821,1681,1673,1681,1673,29
|
|
20241205,124600,1850066081,1681,1673,1681,1673,16
|
|
20241205,124500,1850039285,1680,1680,1680,1680,0
|
|
20241205,124400,1850039285,1680,1680,1680,1680,1
|
|
20241205,124300,1850037605,1675,1675,1675,1675,2814
|
|
20241205,124200,1845324155,1670,1669,1672,1669,1515
|
|
20241205,124100,1842791939,1669,1672,1672,1669,1381
|
|
20241205,124000,1840485036,1672,1678,1678,1672,7289
|
|
20241205,123900,1828271600,1677,1677,1677,1677,500
|
|
20241205,123800,1827433100,1677,1677,1677,1677,4
|
|
20241205,123700,1827426392,1679,1676,1679,1676,23
|
|
20241205,123600,1827387790,1687,1687,1687,1687,0
|
|
20241205,123500,1827387790,1687,1687,1687,1687,0
|
|
20241205,123400,1827387790,1687,1680,1691,1680,364
|
|
20241205,123300,1826775526,1680,1675,1680,1675,1206
|
|
20241205,123200,1824754962,1679,1679,1679,1679,6
|
|
20241205,123100,1824744888,1679,1676,1679,1675,1034
|
|
20241205,123000,1823012639,1676,1676,1676,1675,748
|
|
20241205,122900,1821758996,1677,1679,1679,1677,762
|
|
20241205,122800,1820480416,1678,1679,1679,1678,6428
|
|
20241205,122700,1809692852,1679,1681,1681,1679,3368
|
|
20241205,122600,1804034923,1681,1681,1681,1681,41
|
|
20241205,122500,1803966002,1681,1681,1681,1681,2
|
|
20241205,122400,1803962640,1681,1686,1686,1681,666
|
|
20241205,122300,1802840520,1686,1687,1687,1686,960
|
|
20241205,122200,1801221860,1686,1689,1700,1686,1501
|
|
20241205,122100,1798685452,1689,1695,1695,1689,2219
|
|
20241205,122000,1794929037,1694,1699,1699,1694,1308
|
|
20241205,121900,1792709426,1710,1710,1710,1710,1
|
|
20241205,121800,1792707716,1716,1716,1716,1716,0
|
|
20241205,121700,1792707716,1716,1711,1716,1711,2857
|
|
20241205,121600,1787813838,1712,1711,1714,1711,2116
|
|
20241205,121500,1784191311,1711,1698,1711,1693,2797
|
|
20241205,121400,1779423766,1701,1701,1701,1701,3
|
|
20241205,121300,1779418663,1698,1701,1701,1698,55
|
|
20241205,121200,1779325123,1698,1698,1698,1698,15
|
|
20241205,121100,1779299653,1698,1699,1700,1698,462
|
|
20241205,121000,1778514411,1699,1693,1699,1693,9
|
|
20241205,120900,1778499168,1693,1699,1699,1693,77
|
|
20241205,120800,1778368747,1699,1699,1699,1699,120
|
|
20241205,120700,1778164867,1693,1693,1693,1693,0
|
|
20241205,120600,1778164867,1693,1696,1696,1693,1274
|
|
20241205,120500,1776004895,1696,1694,1696,1694,62
|
|
20241205,120400,1775899843,1699,1699,1699,1699,22
|
|
20241205,120300,1775862465,1699,1693,1699,1693,230
|
|
20241205,120200,1775471939,1693,1693,1693,1693,1
|
|
20241205,120100,1775470246,1693,1693,1693,1693,127
|
|
20241205,120000,1775255235,1692,1692,1692,1692,56
|
|
20241205,115900,1775160483,1691,1691,1692,1690,407
|
|
20241205,115800,1774472298,1690,1691,1691,1690,2109
|
|
20241205,115700,1770908029,1691,1691,1691,1691,76
|
|
20241205,115600,1770779513,1692,1692,1692,1692,0
|
|
20241205,115500,1770779513,1692,1692,1692,1692,13
|
|
20241205,115400,1770757517,1692,1692,1692,1692,100
|
|
20241205,115300,1770588317,1688,1690,1693,1688,594
|
|
20241205,115200,1769584275,1688,1688,1688,1688,0
|
|
20241205,115100,1769584275,1688,1690,1690,1688,190
|
|
20241205,115000,1769263245,1693,1693,1693,1693,681
|
|
20241205,114900,1768110312,1693,1693,1693,1693,4
|
|
20241205,114800,1768103540,1693,1700,1700,1693,184
|
|
20241205,114700,1767791956,1693,1693,1693,1690,101
|
|
20241205,114600,1767620966,1702,1702,1702,1702,1066
|
|
20241205,114500,1765806634,1702,1703,1703,1702,3
|
|
20241205,114400,1765801526,1703,1691,1703,1686,2157
|
|
20241205,114300,1762156893,1689,1689,1689,1689,0
|
|
20241205,114200,1762156893,1689,1706,1706,1689,1506
|
|
20241205,114100,1759600463,1706,1715,1715,1706,239
|
|
20241205,114000,1759191243,1715,1704,1715,1704,2215
|
|
20241205,113900,1755401696,1705,1685,1705,1680,2200
|
|
20241205,113800,1751673301,1686,1687,1687,1686,108
|
|
20241205,113700,1751491170,1687,1687,1687,1687,0
|
|
20241205,113600,1751491170,1687,1687,1687,1687,90
|
|
20241205,113500,1751339340,1687,1689,1689,1687,4
|
|
20241205,113400,1751332588,1689,1689,1689,1686,6
|
|
20241205,113300,1751322463,1686,1686,1686,1686,1154
|
|
20241205,113200,1749376819,1686,1685,1686,1685,97
|
|
20241205,113100,1749213281,1685,1675,1685,1675,1207
|
|
20241205,113000,1747183116,1682,1672,1682,1672,20
|
|
20241205,112900,1747149666,1682,1684,1684,1682,34
|
|
20241205,112800,1747092428,1684,1682,1684,1682,63
|
|
20241205,112700,1746986361,1670,1670,1679,1669,1219
|
|
20241205,112600,1744950604,1670,1683,1683,1668,1097
|
|
20241205,112500,1743109586,1682,1686,1686,1682,583
|
|
20241205,112400,1742126976,1682,1682,1682,1682,48
|
|
20241205,112300,1742046240,1682,1686,1686,1680,4194
|
|
20241205,112200,1734987787,1686,1689,1690,1685,129
|
|
20241205,112100,1734769936,1685,1685,1685,1685,221
|
|
20241205,112000,1734397551,1685,1687,1694,1685,251
|
|
20241205,111900,1733973352,1686,1689,1689,1685,612
|
|
20241205,111800,1732941952,1689,1683,1706,1683,2537
|
|
20241205,111700,1728633678,1683,1680,1683,1680,141
|
|
20241205,111600,1728396771,1680,1680,1680,1680,7
|
|
20241205,111500,1728385011,1680,1667,1680,1666,475
|
|
20241205,111400,1727592978,1667,1671,1671,1667,1836
|
|
20241205,111300,1724528570,1671,1673,1681,1669,4740
|
|
20241205,111200,1716582964,1668,1677,1679,1665,3590
|
|
20241205,111100,1710591104,1677,1692,1692,1677,8448
|
|
20241205,111000,1696382114,1692,1696,1696,1692,226
|
|
20241205,110900,1695999118,1698,1709,1713,1694,426
|
|
20241205,110800,1695274426,1710,1693,1715,1689,1659
|
|
20241205,110700,1692463105,1693,1703,1703,1686,9341
|
|
20241205,110600,1676635997,1703,1713,1713,1703,51921
|
|
20241205,110500,1587746848,1713,1713,1713,1713,1
|
|
20241205,110400,1587745135,1718,1713,1718,1711,3858
|
|
20241205,110300,1581142849,1712,1714,1714,1712,3072
|
|
20241205,110200,1575881374,1714,1719,1719,1714,18983
|
|
20241205,110100,1543344505,1714,1715,1715,1714,4748
|
|
20241205,110000,1535206131,1714,1719,1720,1714,2782
|
|
20241205,105900,1530429695,1716,1715,1716,1715,1136
|
|
20241205,105800,1528481429,1714,1715,1719,1714,19221
|
|
20241205,105700,1495535848,1714,1714,1714,1714,0
|
|
20241205,105600,1495535848,1714,1716,1716,1714,803
|
|
20241205,105500,1494158615,1716,1716,1716,1716,1225
|
|
20241205,105400,1492056515,1715,1715,1722,1715,611
|
|
20241205,105300,1491008615,1714,1715,1722,1714,5087
|
|
20241205,105200,1482287596,1716,1719,1719,1714,4681
|
|
20241205,105100,1474257471,1720,1722,1722,1720,873
|
|
20241205,105000,1472755096,1722,1723,1723,1722,764
|
|
20241205,104900,1471439487,1722,1727,1727,1722,372
|
|
20241205,104800,1470798450,1722,1722,1727,1722,311
|
|
20241205,104700,1470262863,1726,1725,1726,1725,1554
|
|
20241205,104600,1467580759,1726,1721,1726,1720,700
|
|
20241205,104500,1466374701,1721,1719,1721,1718,1341
|
|
20241205,104400,1464068575,1718,1719,1719,1718,1336
|
|
20241205,104300,1461772724,1718,1719,1720,1718,944
|
|
20241205,104200,1460150288,1718,1723,1723,1718,6023
|
|
20241205,104100,1449798518,1723,1725,1725,1723,81
|
|
20241205,104000,1449658799,1720,1725,1725,1719,3634
|
|
20241205,103900,1443403804,1725,1724,1726,1724,601
|
|
20241205,103800,1442367202,1723,1724,1727,1723,863
|
|
20241205,103700,1440879097,1724,1730,1731,1723,1450
|
|
20241205,103600,1438378882,1730,1730,1730,1729,1185
|
|
20241205,103500,1436329188,1730,1730,1731,1728,3134
|
|
20241205,103400,1430908942,1730,1728,1730,1728,1091
|
|
20241205,103300,1429021701,1726,1733,1733,1724,1560
|
|
20241205,103200,1426324404,1733,1723,1733,1723,790
|
|
20241205,103100,1424958624,1724,1731,1732,1724,4572
|
|
20241205,103000,1417072180,1733,1734,1734,1728,571
|
|
20241205,102900,1416085358,1728,1735,1735,1728,1185
|
|
20241205,102800,1414037046,1727,1730,1736,1727,1159
|
|
20241205,102700,1412032693,1730,1731,1738,1730,3106
|
|
20241205,102600,1406655849,1730,1721,1738,1720,7176
|
|
20241205,102500,1394236791,1720,1729,1735,1714,15837
|
|
20241205,102400,1367010466,1729,1741,1741,1727,12436
|
|
20241205,102300,1345435343,1744,1749,1749,1742,5010
|
|
20241205,102200,1336695548,1747,1753,1760,1744,11996
|
|
20241205,102100,1315711356,1755,1778,1780,1741,38093
|
|
20241205,102000,1248545596,1773,1740,1780,1740,50958
|
|
20241205,101900,1158678037,1739,1749,1751,1739,8001
|
|
20241205,101800,1144703194,1749,1740,1749,1735,6187
|
|
20241205,101700,1133938810,1739,1746,1746,1739,6348
|
|
20241205,101600,1122883235,1746,1748,1756,1743,11023
|
|
20241205,101500,1103602957,1748,1762,1765,1742,33161
|
|
20241205,101400,1045478187,1764,1724,1765,1718,62988
|
|
20241205,101300,935454450,1729,1709,1730,1709,16786
|
|
20241205,101200,906588787,1708,1709,1709,1708,541
|
|
20241205,101100,905664749,1709,1709,1709,1708,885
|
|
20241205,101000,904152289,1709,1711,1711,1709,548
|
|
20241205,100900,903215701,1712,1712,1712,1712,487
|
|
20241205,100800,902381957,1712,1712,1713,1712,529
|
|
20241205,100700,901476298,1712,1708,1712,1708,267
|
|
20241205,100600,901020242,1708,1709,1709,1708,608
|
|
20241205,100500,899981516,1714,1714,1714,1714,672
|
|
20241205,100400,898829708,1714,1711,1714,1708,1390
|
|
20241205,100300,896452528,1715,1715,1715,1715,0
|
|
20241205,100200,896452528,1715,1715,1715,1715,219
|
|
20241205,100100,896076943,1715,1710,1715,1710,301
|
|
20241205,100000,895560758,1710,1711,1711,1708,3171
|
|
20241205,095900,890139035,1711,1711,1711,1711,618
|
|
20241205,095800,889081637,1710,1713,1713,1710,567
|
|
20241205,095700,888111230,1713,1706,1713,1705,6210
|
|
20241205,095600,877502261,1706,1710,1710,1705,19182
|
|
20241205,095500,844740605,1709,1708,1709,1708,1808
|
|
20241205,095400,841651838,1708,1715,1715,1708,12655
|
|
20241205,095300,819991611,1715,1715,1716,1715,98
|
|
20241205,095200,819823476,1717,1717,1717,1717,1690
|
|
20241205,095100,816921746,1718,1718,1720,1718,657
|
|
20241205,095000,815793014,1718,1713,1718,1713,1998
|
|
20241205,094900,812367556,1714,1715,1715,1714,2692
|
|
20241205,094800,807753274,1715,1718,1718,1715,639
|
|
20241205,094700,806656104,1714,1714,1724,1713,1339
|
|
20241205,094600,804358738,1713,1717,1724,1713,3643
|
|
20241205,094500,798105092,1716,1726,1726,1716,1659
|
|
20241205,094400,795251111,1726,1721,1726,1720,9314
|
|
20241205,094300,779194782,1720,1716,1720,1711,4040
|
|
20241205,094200,772254652,1714,1713,1716,1713,1761
|
|
20241205,094100,769235221,1709,1715,1715,1709,2379
|
|
20241205,094000,765168499,1715,1715,1715,1710,77
|
|
20241205,093900,765036594,1710,1711,1711,1709,2035
|
|
20241205,093800,761555693,1710,1714,1714,1710,5422
|
|
20241205,093700,752281592,1714,1710,1714,1710,3273
|
|
20241205,093600,746681307,1710,1712,1712,1710,1013
|
|
20241205,093500,744947935,1713,1710,1714,1709,866
|
|
20241205,093400,743467077,1710,1716,1717,1710,9173
|
|
20241205,093300,727769642,1717,1717,1717,1716,1017
|
|
20241205,093200,726023463,1717,1718,1718,1711,945
|
|
20241205,093100,724402936,1715,1714,1717,1710,3216
|
|
20241205,093000,718886047,1715,1714,1715,1709,6953
|
|
20241205,092900,706991052,1713,1714,1714,1712,1077
|
|
20241205,092800,705146593,1715,1715,1718,1710,2439
|
|
20241205,092700,700965186,1710,1720,1721,1710,4484
|
|
20241205,092600,693255155,1720,1713,1722,1708,14337
|
|
20241205,092500,668655560,1715,1708,1715,1706,5018
|
|
20241205,092400,660075986,1708,1706,1710,1705,3310
|
|
20241205,092300,654429419,1705,1706,1706,1705,949
|
|
20241205,092200,652810803,1709,1712,1712,1705,3395
|
|
20241205,092100,647010091,1712,1712,1715,1708,8444
|
|
20241205,092000,632562188,1712,1703,1712,1702,3766
|
|
20241205,091900,626139176,1702,1715,1715,1702,9303
|
|
20241205,091800,610270135,1715,1714,1720,1705,876
|
|
20241205,091700,608768085,1704,1716,1728,1702,25967
|
|
20241205,091600,564205321,1728,1714,1741,1711,47507
|
|
20241205,091500,482038694,1714,1687,1714,1684,61898
|
|
20241205,091400,376975710,1688,1687,1690,1680,18143
|
|
20241205,091300,346471135,1689,1694,1697,1689,10847
|
|
20241205,091200,328130632,1694,1698,1699,1692,5675
|
|
20241205,091100,318502407,1698,1697,1701,1693,10764
|
|
20241205,091000,300221118,1696,1696,1699,1693,6845
|
|
20241205,090900,288614837,1699,1703,1706,1695,15270
|
|
20241205,090800,262636466,1696,1694,1705,1694,21104
|
|
20241205,090700,226706849,1701,1696,1704,1685,41565
|
|
20241205,090600,156264557,1696,1662,1699,1662,31960
|
|
20241205,090500,102486642,1661,1673,1674,1657,5481
|
|
20241205,090400,93377116,1673,1667,1690,1646,12810
|
|
20241205,090300,72001583,1661,1646,1668,1645,12789
|
|
20241205,090200,50803671,1645,1635,1654,1631,12178
|
|
20241205,090100,30852166,1636,1634,1637,1631,3987
|
|
20241205,090000,24337167,1634,1630,1640,1629,14928
|