651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,194800,322052801,1591,1591,1591,1591,1478
|
|
20241210,194700,322052801,1591,1591,1591,1591,0
|
|
20241210,194600,322052801,1591,1591,1591,1591,0
|
|
20241210,194500,322052801,1591,1591,1591,1591,0
|
|
20241210,194400,322052801,1591,1591,1591,1591,0
|
|
20241210,194300,322052801,1591,1591,1591,1591,0
|
|
20241210,194200,322052801,1591,1591,1591,1591,0
|
|
20241210,194100,322052801,1591,1591,1591,1591,0
|
|
20241210,194000,322052801,1591,1591,1591,1591,0
|
|
20241210,193900,322052801,1591,1591,1591,1591,0
|
|
20241210,193800,322052801,1591,1591,1591,1591,0
|
|
20241210,193700,322052801,1591,1591,1591,1591,0
|
|
20241210,193600,322052801,1591,1591,1591,1591,0
|
|
20241210,193500,322052801,1591,1591,1591,1591,0
|
|
20241210,193400,322052801,1591,1591,1591,1591,0
|
|
20241210,193300,322052801,1591,1591,1591,1591,0
|
|
20241210,193200,322052801,1591,1591,1591,1591,0
|
|
20241210,193100,322052801,1591,1591,1591,1591,0
|
|
20241210,193000,322052801,1591,1591,1591,1591,0
|
|
20241210,192900,322052801,1591,1591,1591,1591,0
|
|
20241210,192800,322052801,1591,1591,1591,1591,0
|
|
20241210,192700,322052801,1591,1591,1591,1591,0
|
|
20241210,192600,322052801,1591,1591,1591,1591,0
|
|
20241210,192500,322052801,1591,1591,1591,1591,0
|
|
20241210,192400,322052801,1591,1591,1591,1591,0
|
|
20241210,192300,322052801,1591,1591,1591,1591,0
|
|
20241210,192200,322052801,1591,1591,1591,1591,0
|
|
20241210,192100,322052801,1591,1591,1591,1591,0
|
|
20241210,192000,322052801,1591,1591,1591,1591,0
|
|
20241210,191900,322052801,1591,1591,1591,1591,0
|
|
20241210,191800,322052801,1591,1591,1591,1591,1478
|
|
20241210,191700,322052801,1591,1591,1591,1591,0
|
|
20241210,191600,322052801,1591,1591,1591,1591,0
|
|
20241210,191500,322052801,1591,1591,1591,1591,0
|
|
20241210,191400,322052801,1591,1591,1591,1591,0
|
|
20241210,191300,322052801,1591,1591,1591,1591,0
|
|
20241210,191200,322052801,1591,1591,1591,1591,0
|
|
20241210,191100,322052801,1591,1591,1591,1591,0
|
|
20241210,191000,322052801,1591,1591,1591,1591,0
|
|
20241210,190900,322052801,1591,1591,1591,1591,0
|
|
20241210,190800,322052801,1591,1591,1591,1591,0
|
|
20241210,190700,322052801,1591,1591,1591,1591,0
|
|
20241210,190600,322052801,1591,1591,1591,1591,0
|
|
20241210,190500,322052801,1591,1591,1591,1591,0
|
|
20241210,190400,322052801,1591,1591,1591,1591,0
|
|
20241210,190300,322052801,1591,1591,1591,1591,0
|
|
20241210,190200,322052801,1591,1591,1591,1591,0
|
|
20241210,190100,322052801,1591,1591,1591,1591,0
|
|
20241210,190000,322052801,1591,1591,1591,1591,0
|
|
20241210,185900,322052801,1591,1591,1591,1591,0
|
|
20241210,185800,322052801,1591,1591,1591,1591,0
|
|
20241210,185700,322052801,1591,1591,1591,1591,0
|
|
20241210,185600,322052801,1591,1591,1591,1591,0
|
|
20241210,185500,322052801,1591,1591,1591,1591,0
|
|
20241210,185400,322052801,1591,1591,1591,1591,0
|
|
20241210,185300,322052801,1591,1591,1591,1591,0
|
|
20241210,185200,322052801,1591,1591,1591,1591,0
|
|
20241210,185100,322052801,1591,1591,1591,1591,0
|
|
20241210,185000,322052801,1591,1591,1591,1591,0
|
|
20241210,184900,322052801,1591,1591,1591,1591,0
|
|
20241210,184800,322052801,1591,1591,1591,1591,1478
|
|
20241210,184700,322052801,1591,1591,1591,1591,0
|
|
20241210,184600,322052801,1591,1591,1591,1591,0
|
|
20241210,184500,322052801,1591,1591,1591,1591,0
|
|
20241210,184400,322052801,1591,1591,1591,1591,0
|
|
20241210,184300,322052801,1591,1591,1591,1591,0
|
|
20241210,184200,322052801,1591,1591,1591,1591,0
|
|
20241210,184100,322052801,1591,1591,1591,1591,0
|
|
20241210,184000,322052801,1591,1591,1591,1591,0
|
|
20241210,183900,322052801,1591,1591,1591,1591,0
|
|
20241210,183800,322052801,1591,1591,1591,1591,0
|
|
20241210,183700,322052801,1591,1591,1591,1591,0
|
|
20241210,183600,322052801,1591,1591,1591,1591,0
|
|
20241210,183500,322052801,1591,1591,1591,1591,0
|
|
20241210,183400,322052801,1591,1591,1591,1591,0
|
|
20241210,183300,322052801,1591,1591,1591,1591,0
|
|
20241210,183200,322052801,1591,1591,1591,1591,0
|
|
20241210,183100,322052801,1591,1591,1591,1591,0
|
|
20241210,183000,322052801,1591,1591,1591,1591,0
|
|
20241210,182900,322052801,1591,1591,1591,1591,0
|
|
20241210,182800,322052801,1591,1591,1591,1591,0
|
|
20241210,182700,322052801,1591,1591,1591,1591,0
|
|
20241210,182600,322052801,1591,1591,1591,1591,0
|
|
20241210,182500,322052801,1591,1591,1591,1591,0
|
|
20241210,182400,322052801,1591,1591,1591,1591,0
|
|
20241210,182300,322052801,1591,1591,1591,1591,0
|
|
20241210,182200,322052801,1591,1591,1591,1591,0
|
|
20241210,182100,322052801,1591,1591,1591,1591,0
|
|
20241210,182000,322052801,1591,1591,1591,1591,0
|
|
20241210,181900,322052801,1591,1591,1591,1591,0
|
|
20241210,181800,322052801,1591,1591,1591,1591,1478
|
|
20241210,181700,322052801,1591,1591,1591,1591,0
|
|
20241210,181600,322052801,1591,1591,1591,1591,0
|
|
20241210,181500,322052801,1591,1591,1591,1591,0
|
|
20241210,181400,322052801,1591,1591,1591,1591,0
|
|
20241210,181300,322052801,1591,1591,1591,1591,0
|
|
20241210,181200,322052801,1591,1591,1591,1591,0
|
|
20241210,181100,322052801,1591,1591,1591,1591,0
|
|
20241210,181000,322052801,1591,1591,1591,1591,0
|
|
20241210,180900,322052801,1591,1591,1591,1591,0
|
|
20241210,180800,322052801,1591,1591,1591,1591,0
|
|
20241210,180700,322052801,1591,1591,1591,1591,0
|
|
20241210,180600,322052801,1591,1591,1591,1591,0
|
|
20241210,180500,322052801,1591,1591,1591,1591,0
|
|
20241210,180400,322052801,1591,1591,1591,1591,0
|
|
20241210,180300,322052801,1591,1591,1591,1591,0
|
|
20241210,180200,322052801,1591,1591,1591,1591,0
|
|
20241210,180100,322052801,1591,1591,1591,1591,0
|
|
20241210,180000,322052801,1591,1591,1591,1591,0
|
|
20241210,175900,322052801,1591,1591,1591,1591,0
|
|
20241210,175800,322052801,1591,1591,1591,1591,0
|
|
20241210,175700,322052801,1591,1591,1591,1591,0
|
|
20241210,175600,322052801,1591,1591,1591,1591,0
|
|
20241210,175500,322052801,1591,1591,1591,1591,0
|
|
20241210,175400,322052801,1591,1591,1591,1591,0
|
|
20241210,175300,322052801,1591,1591,1591,1591,0
|
|
20241210,175200,322052801,1591,1591,1591,1591,0
|
|
20241210,175100,322052801,1591,1591,1591,1591,0
|
|
20241210,175000,322052801,1591,1591,1591,1591,0
|
|
20241210,174900,322052801,1591,1591,1591,1591,0
|
|
20241210,174800,322052801,1591,1591,1591,1591,1478
|
|
20241210,174700,322052801,1591,1591,1591,1591,0
|
|
20241210,174600,322052801,1591,1591,1591,1591,0
|
|
20241210,174500,322052801,1591,1591,1591,1591,0
|
|
20241210,174400,322052801,1591,1591,1591,1591,0
|
|
20241210,174300,322052801,1591,1591,1591,1591,0
|
|
20241210,174200,322052801,1591,1591,1591,1591,0
|
|
20241210,174100,322052801,1591,1591,1591,1591,0
|
|
20241210,174000,322052801,1591,1591,1591,1591,0
|
|
20241210,173900,322052801,1591,1591,1591,1591,0
|
|
20241210,173800,322052801,1591,1591,1591,1591,0
|
|
20241210,173700,322052801,1591,1591,1591,1591,0
|
|
20241210,173600,322052801,1591,1591,1591,1591,0
|
|
20241210,173500,322052801,1591,1591,1591,1591,0
|
|
20241210,173400,322052801,1591,1591,1591,1591,0
|
|
20241210,173300,322052801,1591,1591,1591,1591,0
|
|
20241210,173200,322052801,1591,1591,1591,1591,0
|
|
20241210,173100,322052801,1591,1591,1591,1591,0
|
|
20241210,173000,322052801,1591,1591,1591,1591,0
|
|
20241210,172900,322052801,1591,1591,1591,1591,0
|
|
20241210,172800,322052801,1591,1591,1591,1591,0
|
|
20241210,172700,322052801,1591,1591,1591,1591,0
|
|
20241210,172600,322052801,1591,1591,1591,1591,0
|
|
20241210,172500,322052801,1591,1591,1591,1591,0
|
|
20241210,172400,322052801,1591,1591,1591,1591,0
|
|
20241210,172300,322052801,1591,1591,1591,1591,0
|
|
20241210,172200,322052801,1591,1591,1591,1591,0
|
|
20241210,172100,322052801,1591,1591,1591,1591,0
|
|
20241210,172000,322052801,1591,1591,1591,1591,0
|
|
20241210,171900,322052801,1591,1591,1591,1591,0
|
|
20241210,171800,322052801,1591,1591,1591,1591,1478
|
|
20241210,171700,322052801,1591,1591,1591,1591,0
|
|
20241210,171600,322052801,1591,1591,1591,1591,0
|
|
20241210,171500,322052801,1591,1591,1591,1591,0
|
|
20241210,171400,322052801,1591,1591,1591,1591,0
|
|
20241210,171300,322052801,1591,1591,1591,1591,0
|
|
20241210,171200,322052801,1591,1591,1591,1591,0
|
|
20241210,171100,322052801,1591,1591,1591,1591,0
|
|
20241210,171000,322052801,1591,1591,1591,1591,0
|
|
20241210,170900,322052801,1591,1591,1591,1591,0
|
|
20241210,170800,322052801,1591,1591,1591,1591,0
|
|
20241210,170700,322052801,1591,1591,1591,1591,0
|
|
20241210,170600,322052801,1591,1591,1591,1591,0
|
|
20241210,170500,322052801,1591,1591,1591,1591,0
|
|
20241210,170400,322052801,1591,1591,1591,1591,0
|
|
20241210,170300,322052801,1591,1591,1591,1591,0
|
|
20241210,170200,322052801,1591,1591,1591,1591,0
|
|
20241210,170100,322052801,1591,1591,1591,1591,0
|
|
20241210,170000,322052801,1591,1591,1591,1591,0
|
|
20241210,165900,322052801,1591,1591,1591,1591,0
|
|
20241210,165800,322052801,1591,1591,1591,1591,0
|
|
20241210,165700,322052801,1591,1591,1591,1591,0
|
|
20241210,165600,322052801,1591,1591,1591,1591,0
|
|
20241210,165500,322052801,1591,1591,1591,1591,0
|
|
20241210,165400,322052801,1591,1591,1591,1591,0
|
|
20241210,165300,322052801,1591,1591,1591,1591,0
|
|
20241210,165200,322052801,1591,1591,1591,1591,0
|
|
20241210,165100,322052801,1591,1591,1591,1591,0
|
|
20241210,165000,322052801,1591,1591,1591,1591,0
|
|
20241210,164900,322052801,1591,1591,1591,1591,0
|
|
20241210,164800,322052801,1591,1591,1591,1591,1478
|
|
20241210,164700,322052801,1591,1591,1591,1591,0
|
|
20241210,164600,322052801,1591,1591,1591,1591,0
|
|
20241210,164500,322052801,1591,1591,1591,1591,0
|
|
20241210,164400,322052801,1591,1591,1591,1591,0
|
|
20241210,164300,322052801,1591,1591,1591,1591,0
|
|
20241210,164200,322052801,1591,1591,1591,1591,0
|
|
20241210,164100,322052801,1591,1591,1591,1591,0
|
|
20241210,164000,322052801,1591,1591,1591,1591,0
|
|
20241210,163900,322052801,1591,1591,1591,1591,0
|
|
20241210,163800,322052801,1591,1591,1591,1591,0
|
|
20241210,163700,322052801,1591,1591,1591,1591,0
|
|
20241210,163600,322052801,1591,1591,1591,1591,0
|
|
20241210,163500,322052801,1591,1591,1591,1591,0
|
|
20241210,163400,322052801,1591,1591,1591,1591,0
|
|
20241210,163300,322052801,1591,1591,1591,1591,0
|
|
20241210,163200,322052801,1591,1591,1591,1591,0
|
|
20241210,163100,322052801,1591,1591,1591,1591,0
|
|
20241210,163000,322052801,1591,1591,1591,1591,0
|
|
20241210,162900,322052801,1591,1591,1591,1591,0
|
|
20241210,162800,322052801,1591,1591,1591,1591,0
|
|
20241210,162700,322052801,1591,1591,1591,1591,0
|
|
20241210,162600,322052801,1591,1591,1591,1591,0
|
|
20241210,162500,322052801,1591,1591,1591,1591,0
|
|
20241210,162400,322052801,1591,1591,1591,1591,0
|
|
20241210,162300,322052801,1591,1591,1591,1591,0
|
|
20241210,162200,322052801,1591,1591,1591,1591,0
|
|
20241210,162100,322052801,1591,1591,1591,1591,0
|
|
20241210,162000,322052801,1591,1591,1591,1591,0
|
|
20241210,161900,322052801,1591,1591,1591,1591,0
|
|
20241210,161800,322052801,1591,1591,1591,1591,1478
|
|
20241210,161700,322052801,1591,1591,1591,1591,0
|
|
20241210,161600,322052801,1591,1591,1591,1591,0
|
|
20241210,161500,322052801,1591,1591,1591,1591,0
|
|
20241210,161400,322052801,1591,1591,1591,1591,0
|
|
20241210,161300,322052801,1591,1591,1591,1591,0
|
|
20241210,161200,322052801,1591,1591,1591,1591,0
|
|
20241210,161100,322052801,1591,1591,1591,1591,0
|
|
20241210,161000,322052801,1591,1591,1591,1591,0
|
|
20241210,160900,322052801,1591,1591,1591,1591,0
|
|
20241210,160800,322052801,1591,1591,1591,1591,0
|
|
20241210,160700,322052801,1591,1591,1591,1591,0
|
|
20241210,160600,322052801,1591,1591,1591,1591,0
|
|
20241210,160500,322052801,1591,1591,1591,1591,0
|
|
20241210,160400,322052801,1591,1591,1591,1591,0
|
|
20241210,160300,322052801,1591,1591,1591,1591,0
|
|
20241210,160200,322052801,1591,1591,1591,1591,0
|
|
20241210,160100,322052801,1591,1591,1591,1591,0
|
|
20241210,160000,322052801,1591,1591,1591,1591,0
|
|
20241210,155900,322052801,1591,1591,1591,1591,0
|
|
20241210,155800,322052801,1591,1591,1591,1591,0
|
|
20241210,155700,322052801,1591,1591,1591,1591,0
|
|
20241210,155600,322052801,1591,1591,1591,1591,0
|
|
20241210,155500,322052801,1591,1591,1591,1591,0
|
|
20241210,155400,322052801,1591,1591,1591,1591,0
|
|
20241210,155300,322052801,1591,1591,1591,1591,0
|
|
20241210,155200,322052801,1591,1591,1591,1591,0
|
|
20241210,155100,322052801,1591,1591,1591,1591,0
|
|
20241210,155000,322052801,1591,1591,1591,1591,0
|
|
20241210,154900,322052801,1591,1591,1591,1591,0
|
|
20241210,154800,322052801,1591,1591,1591,1591,1478
|
|
20241210,154700,322052801,1591,1591,1591,1591,0
|
|
20241210,154600,322052801,1591,1591,1591,1591,0
|
|
20241210,154500,322052801,1591,1591,1591,1591,0
|
|
20241210,154400,322052801,1591,1591,1591,1591,0
|
|
20241210,154300,322052801,1591,1591,1591,1591,0
|
|
20241210,154200,322052801,1591,1591,1591,1591,0
|
|
20241210,154100,322052801,1591,1591,1591,1591,0
|
|
20241210,154000,322052801,1591,1591,1591,1591,0
|
|
20241210,153900,322052801,1591,1591,1591,1591,0
|
|
20241210,153800,322052801,1591,1591,1591,1591,0
|
|
20241210,153700,322052801,1591,1591,1591,1591,0
|
|
20241210,153600,322052801,1591,1591,1591,1591,0
|
|
20241210,153500,322052801,1591,1591,1591,1591,0
|
|
20241210,153400,322052801,1591,1591,1591,1591,0
|
|
20241210,153300,322052801,1591,1591,1591,1591,0
|
|
20241210,153200,322052801,1591,1591,1591,1591,0
|
|
20241210,153100,322052801,1591,1591,1591,1591,0
|
|
20241210,153000,322052801,1591,1591,1591,1591,1478
|
|
20241210,152900,319701303,1595,1595,1595,1595,0
|
|
20241210,152800,319701303,1595,1595,1595,1595,0
|
|
20241210,152700,319701303,1595,1595,1595,1595,0
|
|
20241210,152600,319701303,1595,1595,1595,1595,0
|
|
20241210,152500,319701303,1595,1595,1595,1595,0
|
|
20241210,152400,319701303,1595,1595,1595,1595,0
|
|
20241210,152300,319701303,1595,1595,1595,1595,0
|
|
20241210,152200,319701303,1595,1595,1595,1595,0
|
|
20241210,152100,319701303,1595,1595,1595,1595,0
|
|
20241210,152000,319701303,1595,1595,1595,1595,0
|
|
20241210,151900,319701303,1595,1594,1595,1594,248
|
|
20241210,151800,319305869,1594,1587,1594,1584,1260
|
|
20241210,151700,317306947,1594,1594,1594,1594,10
|
|
20241210,151600,317291007,1586,1593,1593,1586,1020
|
|
20241210,151500,315671945,1593,1593,1593,1593,11
|
|
20241210,151400,315654422,1593,1593,1593,1593,125
|
|
20241210,151300,315455297,1593,1593,1593,1593,0
|
|
20241210,151200,315455297,1593,1593,1593,1593,35
|
|
20241210,151100,315399542,1587,1587,1587,1587,1072
|
|
20241210,151000,313698278,1591,1591,1591,1591,4
|
|
20241210,150900,313691914,1591,1591,1591,1591,73
|
|
20241210,150800,313575771,1591,1589,1591,1589,2246
|
|
20241210,150700,310005407,1584,1584,1584,1584,0
|
|
20241210,150600,310005407,1584,1584,1584,1584,3
|
|
20241210,150500,310000655,1585,1585,1588,1585,962
|
|
20241210,150400,308475669,1591,1591,1591,1591,0
|
|
20241210,150300,308475669,1591,1591,1591,1591,0
|
|
20241210,150200,308475669,1591,1591,1591,1591,100
|
|
20241210,150100,308316569,1591,1591,1591,1591,0
|
|
20241210,150000,308316569,1591,1591,1591,1591,201
|
|
20241210,145900,307996778,1591,1591,1591,1591,2
|
|
20241210,145800,307993596,1584,1591,1591,1584,530
|
|
20241210,145700,307150576,1591,1587,1591,1587,62
|
|
20241210,145600,307052018,1587,1587,1587,1587,9
|
|
20241210,145500,307037735,1587,1587,1587,1587,0
|
|
20241210,145400,307037735,1587,1587,1587,1587,0
|
|
20241210,145300,307037735,1587,1587,1587,1587,95
|
|
20241210,145200,306886970,1587,1587,1587,1587,291
|
|
20241210,145100,306425153,1589,1589,1589,1589,0
|
|
20241210,145000,306425153,1589,1589,1589,1589,209
|
|
20241210,144900,306093052,1589,1589,1589,1589,6
|
|
20241210,144800,306083518,1591,1591,1591,1591,0
|
|
20241210,144700,306083518,1591,1591,1591,1591,50
|
|
20241210,144600,306003968,1591,1591,1591,1591,64
|
|
20241210,144500,305902144,1595,1595,1595,1595,0
|
|
20241210,144400,305902144,1595,1598,1598,1595,1430
|
|
20241210,144300,303621276,1598,1596,1598,1590,4016
|
|
20241210,144200,297235385,1598,1598,1598,1598,34
|
|
20241210,144100,297181053,1599,1599,1599,1599,100
|
|
20241210,144000,297021153,1599,1599,1599,1599,20
|
|
20241210,143900,296989173,1600,1600,1600,1600,0
|
|
20241210,143800,296989173,1600,1600,1600,1600,0
|
|
20241210,143700,296989173,1600,1600,1600,1600,0
|
|
20241210,143600,296989173,1600,1600,1600,1600,0
|
|
20241210,143500,296989173,1600,1600,1600,1600,0
|
|
20241210,143400,296989173,1600,1600,1600,1600,0
|
|
20241210,143300,296989173,1600,1600,1600,1600,0
|
|
20241210,143200,296989173,1600,1600,1600,1600,0
|
|
20241210,143100,296989173,1600,1600,1600,1600,0
|
|
20241210,143000,296989173,1600,1600,1600,1600,46
|
|
20241210,142900,296915573,1601,1601,1601,1601,73
|
|
20241210,142800,296798700,1601,1601,1601,1601,879
|
|
20241210,142700,295391421,1600,1600,1600,1600,1169
|
|
20241210,142600,293521021,1599,1599,1599,1599,500
|
|
20241210,142500,292721521,1599,1599,1599,1599,0
|
|
20241210,142400,292721521,1599,1599,1599,1599,2
|
|
20241210,142300,292718323,1599,1599,1599,1599,31
|
|
20241210,142200,292668754,1599,1599,1599,1599,0
|
|
20241210,142100,292668754,1599,1599,1599,1599,0
|
|
20241210,142000,292668754,1599,1599,1599,1599,0
|
|
20241210,141900,292668754,1599,1599,1599,1599,50
|
|
20241210,141800,292588804,1596,1599,1599,1596,5
|
|
20241210,141700,292580821,1598,1598,1598,1598,995
|
|
20241210,141600,290990811,1596,1596,1596,1596,0
|
|
20241210,141500,290990811,1596,1596,1596,1596,0
|
|
20241210,141400,290990811,1596,1596,1596,1596,0
|
|
20241210,141300,290990811,1596,1596,1596,1596,0
|
|
20241210,141200,290990811,1596,1596,1596,1596,30
|
|
20241210,141100,290942931,1596,1596,1596,1596,0
|
|
20241210,141000,290942931,1596,1596,1596,1596,0
|
|
20241210,140900,290942931,1596,1596,1596,1596,0
|
|
20241210,140800,290942931,1596,1596,1596,1596,0
|
|
20241210,140700,290942931,1596,1596,1596,1596,900
|
|
20241210,140600,289506531,1595,1594,1595,1594,2970
|
|
20241210,140500,284771901,1593,1593,1593,1593,0
|
|
20241210,140400,284771901,1593,1593,1593,1593,0
|
|
20241210,140300,284771901,1593,1593,1593,1593,0
|
|
20241210,140200,284771901,1593,1593,1593,1593,144
|
|
20241210,140100,284542509,1593,1589,1593,1589,1877
|
|
20241210,140000,281558448,1593,1593,1593,1593,0
|
|
20241210,135900,281558448,1593,1593,1593,1593,0
|
|
20241210,135800,281558448,1593,1593,1593,1593,0
|
|
20241210,135700,281558448,1593,1593,1593,1593,0
|
|
20241210,135600,281558448,1593,1588,1593,1588,635
|
|
20241210,135500,280546923,1592,1592,1592,1592,0
|
|
20241210,135400,280546923,1592,1591,1592,1591,2045
|
|
20241210,135300,277293147,1591,1591,1591,1591,0
|
|
20241210,135200,277293147,1591,1591,1591,1591,0
|
|
20241210,135100,277293147,1591,1591,1591,1591,0
|
|
20241210,135000,277293147,1591,1591,1591,1591,0
|
|
20241210,134900,277293147,1591,1591,1591,1591,331
|
|
20241210,134800,276766526,1591,1591,1591,1591,616
|
|
20241210,134700,275786470,1591,1587,1591,1587,19792
|
|
20241210,134600,244343130,1584,1584,1584,1584,0
|
|
20241210,134500,244343130,1584,1584,1584,1584,0
|
|
20241210,134400,244343130,1584,1584,1584,1584,292
|
|
20241210,134300,243880602,1587,1587,1587,1587,20
|
|
20241210,134200,243848862,1587,1587,1587,1587,39
|
|
20241210,134100,243786969,1585,1587,1587,1585,76
|
|
20241210,134000,243666423,1586,1586,1586,1586,10
|
|
20241210,133900,243650563,1586,1586,1586,1586,21
|
|
20241210,133800,243617257,1586,1586,1586,1586,14
|
|
20241210,133700,243595053,1587,1587,1587,1587,30
|
|
20241210,133600,243547443,1588,1588,1588,1588,0
|
|
20241210,133500,243547443,1588,1588,1588,1588,10
|
|
20241210,133400,243531563,1588,1588,1588,1588,438
|
|
20241210,133300,242836019,1589,1589,1589,1589,300
|
|
20241210,133200,242359319,1588,1588,1588,1588,3
|
|
20241210,133100,242354555,1589,1589,1589,1589,0
|
|
20241210,133000,242354555,1589,1589,1589,1589,0
|
|
20241210,132900,242354555,1589,1588,1589,1588,52
|
|
20241210,132800,242271978,1588,1588,1588,1588,0
|
|
20241210,132700,242271978,1588,1588,1588,1588,49
|
|
20241210,132600,242194166,1589,1589,1589,1589,0
|
|
20241210,132500,242194166,1589,1589,1589,1589,0
|
|
20241210,132400,242194166,1589,1589,1589,1589,0
|
|
20241210,132300,242194166,1589,1589,1589,1589,0
|
|
20241210,132200,242194166,1589,1589,1589,1589,0
|
|
20241210,132100,242194166,1589,1589,1589,1589,0
|
|
20241210,132000,242194166,1589,1589,1589,1589,0
|
|
20241210,131900,242194166,1589,1589,1589,1589,0
|
|
20241210,131800,242194166,1589,1589,1589,1589,0
|
|
20241210,131700,242194166,1589,1589,1589,1589,0
|
|
20241210,131600,242194166,1589,1589,1589,1589,0
|
|
20241210,131500,242194166,1589,1589,1589,1589,30
|
|
20241210,131400,242146496,1589,1589,1589,1589,95
|
|
20241210,131300,241995541,1588,1588,1588,1588,40
|
|
20241210,131200,241932021,1588,1588,1588,1588,20
|
|
20241210,131100,241900261,1584,1584,1584,1584,11
|
|
20241210,131000,241882837,1584,1584,1584,1584,0
|
|
20241210,130900,241882837,1584,1584,1584,1584,0
|
|
20241210,130800,241882837,1584,1584,1584,1584,0
|
|
20241210,130700,241882837,1584,1584,1584,1584,609
|
|
20241210,130600,240918181,1584,1584,1584,1584,3551
|
|
20241210,130500,235293397,1584,1585,1585,1584,200
|
|
20241210,130400,234976545,1585,1585,1585,1585,60
|
|
20241210,130300,234881445,1584,1584,1584,1584,0
|
|
20241210,130200,234881445,1584,1584,1584,1584,0
|
|
20241210,130100,234881445,1584,1584,1584,1584,0
|
|
20241210,130000,234881445,1584,1584,1584,1584,0
|
|
20241210,125900,234881445,1584,1584,1584,1584,1
|
|
20241210,125800,234879861,1592,1592,1592,1592,0
|
|
20241210,125700,234879861,1592,1592,1592,1592,0
|
|
20241210,125600,234879861,1592,1592,1592,1592,0
|
|
20241210,125500,234879861,1592,1592,1592,1592,0
|
|
20241210,125400,234879861,1592,1592,1592,1592,0
|
|
20241210,125300,234879861,1592,1592,1592,1592,0
|
|
20241210,125200,234879861,1592,1592,1592,1592,0
|
|
20241210,125100,234879861,1592,1592,1592,1592,0
|
|
20241210,125000,234879861,1592,1592,1592,1592,1
|
|
20241210,124900,234878269,1584,1584,1584,1584,0
|
|
20241210,124800,234878269,1584,1584,1584,1584,210
|
|
20241210,124700,234545629,1593,1593,1593,1593,0
|
|
20241210,124600,234545629,1593,1593,1593,1593,0
|
|
20241210,124500,234545629,1593,1593,1593,1593,30
|
|
20241210,124400,234497839,1593,1593,1593,1593,50
|
|
20241210,124300,234418189,1595,1595,1595,1595,0
|
|
20241210,124200,234418189,1595,1595,1595,1595,0
|
|
20241210,124100,234418189,1595,1595,1595,1595,0
|
|
20241210,124000,234418189,1595,1595,1595,1595,20
|
|
20241210,123900,234386289,1585,1585,1585,1585,0
|
|
20241210,123800,234386289,1585,1582,1585,1582,1308
|
|
20241210,123700,232316631,1584,1584,1584,1584,1
|
|
20241210,123600,232315047,1585,1582,1585,1582,1040
|
|
20241210,123500,230669177,1585,1585,1585,1585,29
|
|
20241210,123400,230623212,1582,1582,1582,1582,0
|
|
20241210,123300,230623212,1582,1582,1582,1582,50
|
|
20241210,123200,230544112,1582,1582,1582,1582,0
|
|
20241210,123100,230544112,1582,1582,1582,1582,0
|
|
20241210,123000,230544112,1582,1582,1582,1582,86
|
|
20241210,122900,230408060,1582,1582,1582,1582,0
|
|
20241210,122800,230408060,1582,1582,1582,1582,0
|
|
20241210,122700,230408060,1582,1582,1582,1582,0
|
|
20241210,122600,230408060,1582,1582,1582,1582,0
|
|
20241210,122500,230408060,1582,1582,1582,1582,2
|
|
20241210,122400,230404896,1582,1581,1583,1581,179
|
|
20241210,122300,230121646,1581,1581,1581,1581,7
|
|
20241210,122200,230110579,1581,1581,1581,1581,5
|
|
20241210,122100,230102674,1581,1588,1588,1581,1159
|
|
20241210,122000,228262946,1588,1588,1588,1588,0
|
|
20241210,121900,228262946,1588,1588,1588,1588,106
|
|
20241210,121800,228094618,1590,1590,1590,1590,495
|
|
20241210,121700,227307568,1590,1590,1590,1590,1
|
|
20241210,121600,227305978,1590,1590,1590,1590,0
|
|
20241210,121500,227305978,1590,1590,1590,1590,10
|
|
20241210,121400,227290078,1590,1590,1590,1590,0
|
|
20241210,121300,227290078,1590,1590,1590,1590,0
|
|
20241210,121200,227290078,1590,1590,1590,1590,0
|
|
20241210,121100,227290078,1590,1590,1590,1590,4091
|
|
20241210,121000,220785388,1590,1598,1598,1590,1025
|
|
20241210,120900,219155598,1590,1599,1600,1590,1103
|
|
20241210,120800,217401270,1600,1599,1600,1599,4
|
|
20241210,120700,217394872,1600,1597,1600,1597,53
|
|
20241210,120600,217310226,1598,1601,1601,1598,454
|
|
20241210,120500,216583597,1601,1601,1601,1601,500
|
|
20241210,120400,215783097,1598,1598,1598,1598,1
|
|
20241210,120300,215781499,1602,1602,1602,1602,1
|
|
20241210,120200,215779897,1600,1601,1601,1600,1362
|
|
20241210,120100,213599835,1601,1601,1601,1601,139
|
|
20241210,120000,213377296,1601,1601,1601,1601,1
|
|
20241210,115900,213375695,1600,1598,1600,1598,4786
|
|
20241210,115800,205724781,1597,1597,1597,1597,0
|
|
20241210,115700,205724781,1597,1597,1597,1597,45
|
|
20241210,115600,205652916,1597,1597,1597,1597,1030
|
|
20241210,115500,204008006,1597,1593,1597,1593,235
|
|
20241210,115400,203632715,1598,1598,1598,1598,0
|
|
20241210,115300,203632715,1598,1598,1598,1598,0
|
|
20241210,115200,203632715,1598,1598,1598,1598,0
|
|
20241210,115100,203632715,1598,1598,1598,1598,0
|
|
20241210,115000,203632715,1598,1598,1598,1598,0
|
|
20241210,114900,203632715,1598,1598,1598,1598,0
|
|
20241210,114800,203632715,1598,1597,1598,1597,1903
|
|
20241210,114700,200593621,1597,1597,1597,1597,5
|
|
20241210,114600,200585636,1598,1598,1598,1598,501
|
|
20241210,114500,199785038,1597,1594,1597,1594,3623
|
|
20241210,114400,194007046,1593,1592,1593,1592,1834
|
|
20241210,114300,191085714,1592,1593,1593,1592,796
|
|
20241210,114200,189817986,1592,1591,1592,1591,701
|
|
20241210,114100,188701995,1591,1591,1591,1591,161
|
|
20241210,114000,188445844,1591,1591,1591,1591,500
|
|
20241210,113900,187650344,1591,1591,1591,1591,38
|
|
20241210,113800,187589886,1588,1588,1588,1588,0
|
|
20241210,113700,187589886,1588,1588,1588,1588,500
|
|
20241210,113600,186795886,1591,1588,1591,1588,4
|
|
20241210,113500,186789528,1588,1580,1588,1580,921
|
|
20241210,113400,185331301,1587,1587,1587,1587,0
|
|
20241210,113300,185331301,1587,1587,1587,1587,0
|
|
20241210,113200,185331301,1587,1587,1587,1587,28
|
|
20241210,113100,185286865,1580,1580,1580,1580,0
|
|
20241210,113000,185286865,1580,1580,1580,1580,0
|
|
20241210,112900,185286865,1580,1580,1580,1580,0
|
|
20241210,112800,185286865,1580,1580,1580,1580,0
|
|
20241210,112700,185286865,1580,1580,1580,1580,67
|
|
20241210,112600,185181005,1579,1579,1579,1579,0
|
|
20241210,112500,185181005,1579,1579,1579,1579,0
|
|
20241210,112400,185181005,1579,1579,1579,1579,0
|
|
20241210,112300,185181005,1579,1579,1579,1579,0
|
|
20241210,112200,185181005,1579,1579,1579,1579,0
|
|
20241210,112100,185181005,1579,1579,1579,1579,0
|
|
20241210,112000,185181005,1579,1587,1587,1579,2
|
|
20241210,111900,185177839,1579,1580,1580,1579,30
|
|
20241210,111800,185130468,1586,1586,1586,1586,100
|
|
20241210,111700,184971868,1586,1580,1586,1580,3
|
|
20241210,111600,184967122,1586,1587,1587,1580,11
|
|
20241210,111500,184949729,1580,1580,1580,1580,0
|
|
20241210,111400,184949729,1580,1580,1580,1580,0
|
|
20241210,111300,184949729,1580,1580,1580,1580,0
|
|
20241210,111200,184949729,1580,1580,1580,1580,0
|
|
20241210,111100,184949729,1580,1580,1580,1580,110
|
|
20241210,111000,184775929,1580,1580,1580,1580,1
|
|
20241210,110900,184774349,1580,1580,1580,1580,50
|
|
20241210,110800,184695349,1580,1581,1581,1580,999
|
|
20241210,110700,183116773,1580,1581,1581,1580,29
|
|
20241210,110600,183070950,1582,1582,1582,1582,101
|
|
20241210,110500,182911168,1582,1582,1582,1582,0
|
|
20241210,110400,182911168,1582,1582,1582,1582,0
|
|
20241210,110300,182911168,1582,1582,1582,1582,524
|
|
20241210,110200,182082200,1583,1583,1583,1583,500
|
|
20241210,110100,181290700,1590,1590,1590,1590,0
|
|
20241210,110000,181290700,1590,1590,1590,1590,2
|
|
20241210,105900,181287520,1590,1590,1590,1590,0
|
|
20241210,105800,181287520,1590,1589,1590,1589,32
|
|
20241210,105700,181236671,1590,1590,1590,1590,1
|
|
20241210,105600,181235081,1588,1588,1588,1588,6
|
|
20241210,105500,181225553,1590,1590,1590,1590,1
|
|
20241210,105400,181223963,1588,1588,1588,1588,100
|
|
20241210,105300,181065163,1590,1590,1590,1590,103
|
|
20241210,105200,180901393,1588,1588,1588,1588,100
|
|
20241210,105100,180742593,1590,1590,1590,1590,0
|
|
20241210,105000,180742593,1590,1590,1590,1590,279
|
|
20241210,104900,180298983,1590,1590,1590,1590,1
|
|
20241210,104800,180297393,1583,1583,1583,1583,0
|
|
20241210,104700,180297393,1583,1583,1583,1583,0
|
|
20241210,104600,180297393,1583,1583,1583,1583,0
|
|
20241210,104500,180297393,1583,1587,1587,1583,648
|
|
20241210,104400,179269224,1587,1595,1595,1587,123
|
|
20241210,104300,179073350,1595,1591,1595,1590,110
|
|
20241210,104200,178898041,1592,1592,1592,1592,0
|
|
20241210,104100,178898041,1592,1592,1592,1592,81
|
|
20241210,104000,178769089,1596,1596,1596,1596,549
|
|
20241210,103900,177892885,1596,1590,1596,1590,11041
|
|
20241210,103800,160328952,1590,1590,1590,1590,23
|
|
20241210,103700,160292382,1590,1590,1590,1586,211
|
|
20241210,103600,159957014,1590,1588,1590,1588,224
|
|
20241210,103500,159600860,1590,1590,1590,1585,61
|
|
20241210,103400,159504051,1590,1589,1590,1589,58
|
|
20241210,103300,159411850,1589,1589,1589,1589,1
|
|
20241210,103200,159410261,1590,1589,1590,1589,3422
|
|
20241210,103100,153972603,1589,1589,1589,1589,1000
|
|
20241210,103000,152383603,1589,1587,1589,1587,1825
|
|
20241210,102900,149485499,1581,1585,1585,1581,195
|
|
20241210,102800,149176621,1585,1585,1585,1585,1000
|
|
20241210,102700,147591621,1585,1585,1585,1585,2576
|
|
20241210,102600,143508661,1585,1584,1585,1584,110
|
|
20241210,102500,143334324,1586,1581,1586,1581,2001
|
|
20241210,102400,140170637,1581,1581,1581,1581,2
|
|
20241210,102300,140167475,1580,1578,1580,1578,3346
|
|
20241210,102200,134880977,1578,1578,1578,1578,768
|
|
20241210,102100,133669073,1578,1575,1578,1575,4457
|
|
20241210,102000,126646211,1574,1570,1574,1570,2747
|
|
20241210,101900,122329955,1570,1570,1570,1570,57
|
|
20241210,101800,122240465,1566,1566,1566,1566,260
|
|
20241210,101700,121833305,1566,1566,1570,1566,37
|
|
20241210,101600,121775335,1570,1570,1570,1570,0
|
|
20241210,101500,121775335,1570,1570,1570,1570,0
|
|
20241210,101400,121775335,1570,1570,1570,1570,0
|
|
20241210,101300,121775335,1570,1570,1570,1570,0
|
|
20241210,101200,121775335,1570,1570,1570,1570,100
|
|
20241210,101100,121618335,1570,1570,1570,1570,1
|
|
20241210,101000,121616765,1571,1571,1571,1571,0
|
|
20241210,100900,121616765,1571,1571,1571,1571,120
|
|
20241210,100800,121428245,1571,1571,1571,1571,44
|
|
20241210,100700,121359121,1571,1571,1571,1571,1
|
|
20241210,100600,121357550,1566,1566,1566,1566,27
|
|
20241210,100500,121315268,1571,1571,1571,1571,0
|
|
20241210,100400,121315268,1571,1571,1571,1571,10
|
|
20241210,100300,121299558,1572,1568,1572,1568,65
|
|
20241210,100200,121197568,1572,1572,1572,1572,1
|
|
20241210,100100,121195996,1572,1572,1572,1572,0
|
|
20241210,100000,121195996,1572,1572,1572,1567,53
|
|
20241210,095900,121112905,1568,1568,1568,1568,31
|
|
20241210,095800,121064297,1569,1574,1575,1569,2201
|
|
20241210,095700,117598234,1575,1570,1575,1570,500
|
|
20241210,095600,116810740,1570,1570,1570,1570,1
|
|
20241210,095500,116809170,1574,1574,1574,1574,1
|
|
20241210,095400,116807596,1576,1576,1576,1576,4
|
|
20241210,095300,116801292,1577,1576,1577,1576,1000
|
|
20241210,095200,115224687,1576,1569,1576,1569,623
|
|
20241210,095100,114247135,1575,1573,1575,1573,1354
|
|
20241210,095000,112116102,1573,1570,1573,1570,310
|
|
20241210,094900,111629078,1571,1571,1571,1571,1388
|
|
20241210,094800,109448530,1570,1571,1571,1570,309
|
|
20241210,094700,108963092,1573,1571,1573,1571,101
|
|
20241210,094600,108804251,1573,1573,1573,1573,0
|
|
20241210,094500,108804251,1573,1570,1573,1570,338
|
|
20241210,094400,108272631,1574,1571,1574,1569,60
|
|
20241210,094300,108178362,1574,1574,1574,1574,11
|
|
20241210,094200,108161048,1574,1571,1575,1570,2089
|
|
20241210,094100,104881128,1570,1570,1576,1570,549
|
|
20241210,094000,104018552,1570,1569,1570,1569,2463
|
|
20241210,093900,100151679,1568,1564,1568,1564,6988
|
|
20241210,093800,89220552,1564,1563,1564,1563,102
|
|
20241210,093700,89061124,1564,1564,1564,1564,200
|
|
20241210,093600,88748324,1564,1560,1564,1560,137
|
|
20241210,093500,88534448,1558,1558,1558,1558,0
|
|
20241210,093400,88534448,1558,1560,1560,1558,1425
|
|
20241210,093300,86312194,1560,1565,1565,1560,2543
|
|
20241210,093200,82341184,1565,1564,1567,1564,1429
|
|
20241210,093100,80104788,1560,1553,1560,1553,12534
|
|
20241210,093000,60589899,1551,1551,1551,1551,2374
|
|
20241210,092900,56907825,1551,1551,1551,1551,0
|
|
20241210,092800,56907825,1551,1550,1551,1550,1427
|
|
20241210,092700,54695548,1551,1551,1551,1551,3
|
|
20241210,092600,54690895,1551,1551,1551,1551,91
|
|
20241210,092500,54549754,1544,1544,1544,1544,111
|
|
20241210,092400,54378370,1544,1544,1544,1544,293
|
|
20241210,092300,53925978,1544,1544,1544,1544,0
|
|
20241210,092200,53925978,1544,1552,1552,1544,1109
|
|
20241210,092100,52209244,1552,1552,1552,1552,94
|
|
20241210,092000,52063356,1552,1552,1552,1552,1
|
|
20241210,091900,52061804,1543,1543,1543,1543,94
|
|
20241210,091800,51916762,1550,1551,1551,1550,200
|
|
20241210,091700,51606662,1550,1551,1552,1550,2360
|
|
20241210,091600,47945707,1540,1540,1540,1540,0
|
|
20241210,091500,47945707,1540,1540,1540,1540,6
|
|
20241210,091400,47936467,1548,1552,1552,1548,106
|
|
20241210,091300,47772359,1548,1548,1548,1548,399
|
|
20241210,091200,47154707,1552,1547,1552,1547,4654
|
|
20241210,091100,39943244,1548,1548,1548,1548,285
|
|
20241210,091000,39502064,1548,1535,1548,1535,501
|
|
20241210,090900,38732514,1550,1550,1550,1535,204
|
|
20241210,090800,38418014,1550,1540,1550,1540,313
|
|
20241210,090700,37933328,1540,1535,1540,1535,450
|
|
20241210,090600,37240828,1535,1535,1535,1535,102
|
|
20241210,090500,37084258,1549,1545,1552,1545,4613
|
|
20241210,090400,29938514,1545,1548,1549,1521,2362
|
|
20241210,090300,26283207,1549,1521,1549,1521,560
|
|
20241210,090200,25416019,1535,1535,1535,1520,825
|
|
20241210,090100,24149997,1535,1520,1535,1520,1029
|
|
20241210,090000,22570872,1520,1490,1535,1490,15129
|