600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185700,957312203,1755,1755,1755,1755,9303
|
|
20241202,185600,957312203,1755,1755,1755,1755,0
|
|
20241202,185500,957312203,1755,1755,1755,1755,0
|
|
20241202,185400,957312203,1755,1755,1755,1755,0
|
|
20241202,185300,957312203,1755,1755,1755,1755,0
|
|
20241202,185200,957312203,1755,1755,1755,1755,0
|
|
20241202,185100,957312203,1755,1755,1755,1755,0
|
|
20241202,185000,957312203,1755,1755,1755,1755,0
|
|
20241202,184900,957312203,1755,1755,1755,1755,0
|
|
20241202,184800,957312203,1755,1755,1755,1755,0
|
|
20241202,184700,957312203,1755,1755,1755,1755,0
|
|
20241202,184600,957312203,1755,1755,1755,1755,0
|
|
20241202,184500,957312203,1755,1755,1755,1755,0
|
|
20241202,184400,957312203,1755,1755,1755,1755,0
|
|
20241202,184300,957312203,1755,1755,1755,1755,0
|
|
20241202,184200,957312203,1755,1755,1755,1755,0
|
|
20241202,184100,957312203,1755,1755,1755,1755,0
|
|
20241202,184000,957312203,1755,1755,1755,1755,0
|
|
20241202,183900,957312203,1755,1755,1755,1755,0
|
|
20241202,183800,957312203,1755,1755,1755,1755,0
|
|
20241202,183700,957312203,1755,1755,1755,1755,0
|
|
20241202,183600,957312203,1755,1755,1755,1755,0
|
|
20241202,183500,957312203,1755,1755,1755,1755,0
|
|
20241202,183400,957312203,1755,1755,1755,1755,0
|
|
20241202,183300,957312203,1755,1755,1755,1755,0
|
|
20241202,183200,957312203,1755,1755,1755,1755,0
|
|
20241202,183100,957312203,1755,1755,1755,1755,0
|
|
20241202,183000,957312203,1755,1755,1755,1755,0
|
|
20241202,182900,957312203,1755,1755,1755,1755,0
|
|
20241202,182800,957312203,1755,1755,1755,1755,0
|
|
20241202,182700,957312203,1755,1755,1755,1755,9303
|
|
20241202,182600,957312203,1755,1755,1755,1755,0
|
|
20241202,182500,957312203,1755,1755,1755,1755,0
|
|
20241202,182400,957312203,1755,1755,1755,1755,0
|
|
20241202,182300,957312203,1755,1755,1755,1755,0
|
|
20241202,182200,957312203,1755,1755,1755,1755,0
|
|
20241202,182100,957312203,1755,1755,1755,1755,0
|
|
20241202,182000,957312203,1755,1755,1755,1755,0
|
|
20241202,181900,957312203,1755,1755,1755,1755,0
|
|
20241202,181800,957312203,1755,1755,1755,1755,0
|
|
20241202,181700,957312203,1755,1755,1755,1755,0
|
|
20241202,181600,957312203,1755,1755,1755,1755,0
|
|
20241202,181500,957312203,1755,1755,1755,1755,0
|
|
20241202,181400,957312203,1755,1755,1755,1755,0
|
|
20241202,181300,957312203,1755,1755,1755,1755,0
|
|
20241202,181200,957312203,1755,1755,1755,1755,0
|
|
20241202,181100,957312203,1755,1755,1755,1755,0
|
|
20241202,181000,957312203,1755,1755,1755,1755,0
|
|
20241202,180900,957312203,1755,1755,1755,1755,0
|
|
20241202,180800,957312203,1755,1755,1755,1755,0
|
|
20241202,180700,957312203,1755,1755,1755,1755,0
|
|
20241202,180600,957312203,1755,1755,1755,1755,0
|
|
20241202,180500,957312203,1755,1755,1755,1755,0
|
|
20241202,180400,957312203,1755,1755,1755,1755,0
|
|
20241202,180300,957312203,1755,1755,1755,1755,0
|
|
20241202,180200,957312203,1755,1755,1755,1755,0
|
|
20241202,180100,957312203,1755,1755,1755,1755,0
|
|
20241202,180000,957312203,1755,1755,1755,1755,0
|
|
20241202,175900,957312203,1755,1755,1755,1755,0
|
|
20241202,175800,957312203,1755,1755,1755,1755,0
|
|
20241202,175700,957312203,1755,1755,1755,1755,9303
|
|
20241202,175600,957312203,1755,1755,1755,1755,0
|
|
20241202,175500,957312203,1755,1755,1755,1755,0
|
|
20241202,175400,957312203,1755,1755,1755,1755,0
|
|
20241202,175300,957312203,1755,1755,1755,1755,0
|
|
20241202,175200,957312203,1755,1755,1755,1755,0
|
|
20241202,175100,957312203,1755,1755,1755,1755,0
|
|
20241202,175000,957312203,1755,1755,1755,1755,0
|
|
20241202,174900,957312203,1755,1755,1755,1755,0
|
|
20241202,174800,957312203,1755,1755,1755,1755,0
|
|
20241202,174700,957312203,1755,1755,1755,1755,0
|
|
20241202,174600,957312203,1755,1755,1755,1755,0
|
|
20241202,174500,957312203,1755,1755,1755,1755,0
|
|
20241202,174400,957312203,1755,1755,1755,1755,0
|
|
20241202,174300,957312203,1755,1755,1755,1755,0
|
|
20241202,174200,957312203,1755,1755,1755,1755,0
|
|
20241202,174100,957312203,1755,1755,1755,1755,0
|
|
20241202,174000,957312203,1755,1755,1755,1755,0
|
|
20241202,173900,957312203,1755,1755,1755,1755,0
|
|
20241202,173800,957312203,1755,1755,1755,1755,0
|
|
20241202,173700,957312203,1755,1755,1755,1755,0
|
|
20241202,173600,957312203,1755,1755,1755,1755,0
|
|
20241202,173500,957312203,1755,1755,1755,1755,0
|
|
20241202,173400,957312203,1755,1755,1755,1755,0
|
|
20241202,173300,957312203,1755,1755,1755,1755,0
|
|
20241202,173200,957312203,1755,1755,1755,1755,0
|
|
20241202,173100,957312203,1755,1755,1755,1755,0
|
|
20241202,173000,957312203,1755,1755,1755,1755,0
|
|
20241202,172900,957312203,1755,1755,1755,1755,0
|
|
20241202,172800,957312203,1755,1755,1755,1755,0
|
|
20241202,172700,957312203,1755,1755,1755,1755,9303
|
|
20241202,172600,957312203,1755,1755,1755,1755,0
|
|
20241202,172500,957312203,1755,1755,1755,1755,0
|
|
20241202,172400,957312203,1755,1755,1755,1755,0
|
|
20241202,172300,957312203,1755,1755,1755,1755,0
|
|
20241202,172200,957312203,1755,1755,1755,1755,0
|
|
20241202,172100,957312203,1755,1755,1755,1755,0
|
|
20241202,172000,957312203,1755,1755,1755,1755,0
|
|
20241202,171900,957312203,1755,1755,1755,1755,0
|
|
20241202,171800,957312203,1755,1755,1755,1755,0
|
|
20241202,171700,957312203,1755,1755,1755,1755,0
|
|
20241202,171600,957312203,1755,1755,1755,1755,0
|
|
20241202,171500,957312203,1755,1755,1755,1755,0
|
|
20241202,171400,957312203,1755,1755,1755,1755,0
|
|
20241202,171300,957312203,1755,1755,1755,1755,0
|
|
20241202,171200,957312203,1755,1755,1755,1755,0
|
|
20241202,171100,957312203,1755,1755,1755,1755,0
|
|
20241202,171000,957312203,1755,1755,1755,1755,0
|
|
20241202,170900,957312203,1755,1755,1755,1755,0
|
|
20241202,170800,957312203,1755,1755,1755,1755,0
|
|
20241202,170700,957312203,1755,1755,1755,1755,0
|
|
20241202,170600,957312203,1755,1755,1755,1755,0
|
|
20241202,170500,957312203,1755,1755,1755,1755,0
|
|
20241202,170400,957312203,1755,1755,1755,1755,0
|
|
20241202,170300,957312203,1755,1755,1755,1755,0
|
|
20241202,170200,957312203,1755,1755,1755,1755,0
|
|
20241202,170100,957312203,1755,1755,1755,1755,0
|
|
20241202,170000,957312203,1755,1755,1755,1755,0
|
|
20241202,165900,957312203,1755,1755,1755,1755,0
|
|
20241202,165800,957312203,1755,1755,1755,1755,0
|
|
20241202,165700,957312203,1755,1755,1755,1755,9303
|
|
20241202,165600,957312203,1755,1755,1755,1755,0
|
|
20241202,165500,957312203,1755,1755,1755,1755,0
|
|
20241202,165400,957312203,1755,1755,1755,1755,0
|
|
20241202,165300,957312203,1755,1755,1755,1755,0
|
|
20241202,165200,957312203,1755,1755,1755,1755,0
|
|
20241202,165100,957312203,1755,1755,1755,1755,0
|
|
20241202,165000,957312203,1755,1755,1755,1755,0
|
|
20241202,164900,957312203,1755,1755,1755,1755,0
|
|
20241202,164800,957312203,1755,1755,1755,1755,0
|
|
20241202,164700,957312203,1755,1755,1755,1755,0
|
|
20241202,164600,957312203,1755,1755,1755,1755,0
|
|
20241202,164500,957312203,1755,1755,1755,1755,0
|
|
20241202,164400,957312203,1755,1755,1755,1755,0
|
|
20241202,164300,957312203,1755,1755,1755,1755,0
|
|
20241202,164200,957312203,1755,1755,1755,1755,0
|
|
20241202,164100,957312203,1755,1755,1755,1755,0
|
|
20241202,164000,957312203,1755,1755,1755,1755,0
|
|
20241202,163900,957312203,1755,1755,1755,1755,0
|
|
20241202,163800,957312203,1755,1755,1755,1755,0
|
|
20241202,163700,957312203,1755,1755,1755,1755,0
|
|
20241202,163600,957312203,1755,1755,1755,1755,0
|
|
20241202,163500,957312203,1755,1755,1755,1755,0
|
|
20241202,163400,957312203,1755,1755,1755,1755,0
|
|
20241202,163300,957312203,1755,1755,1755,1755,0
|
|
20241202,163200,957312203,1755,1755,1755,1755,0
|
|
20241202,163100,957312203,1755,1755,1755,1755,0
|
|
20241202,163000,957312203,1755,1755,1755,1755,0
|
|
20241202,162900,957312203,1755,1755,1755,1755,0
|
|
20241202,162800,957312203,1755,1755,1755,1755,0
|
|
20241202,162700,957312203,1755,1755,1755,1755,9303
|
|
20241202,162600,957312203,1755,1755,1755,1755,0
|
|
20241202,162500,957312203,1755,1755,1755,1755,0
|
|
20241202,162400,957312203,1755,1755,1755,1755,0
|
|
20241202,162300,957312203,1755,1755,1755,1755,0
|
|
20241202,162200,957312203,1755,1755,1755,1755,0
|
|
20241202,162100,957312203,1755,1755,1755,1755,0
|
|
20241202,162000,957312203,1755,1755,1755,1755,0
|
|
20241202,161900,957312203,1755,1755,1755,1755,0
|
|
20241202,161800,957312203,1755,1755,1755,1755,0
|
|
20241202,161700,957312203,1755,1755,1755,1755,0
|
|
20241202,161600,957312203,1755,1755,1755,1755,0
|
|
20241202,161500,957312203,1755,1755,1755,1755,0
|
|
20241202,161400,957312203,1755,1755,1755,1755,0
|
|
20241202,161300,957312203,1755,1755,1755,1755,0
|
|
20241202,161200,957312203,1755,1755,1755,1755,0
|
|
20241202,161100,957312203,1755,1755,1755,1755,0
|
|
20241202,161000,957312203,1755,1755,1755,1755,0
|
|
20241202,160900,957312203,1755,1755,1755,1755,0
|
|
20241202,160800,957312203,1755,1755,1755,1755,0
|
|
20241202,160700,957312203,1755,1755,1755,1755,0
|
|
20241202,160600,957312203,1755,1755,1755,1755,0
|
|
20241202,160500,957312203,1755,1755,1755,1755,0
|
|
20241202,160400,957312203,1755,1755,1755,1755,0
|
|
20241202,160300,957312203,1755,1755,1755,1755,0
|
|
20241202,160200,957312203,1755,1755,1755,1755,0
|
|
20241202,160100,957312203,1755,1755,1755,1755,0
|
|
20241202,160000,957312203,1755,1755,1755,1755,0
|
|
20241202,155900,957312203,1755,1755,1755,1755,0
|
|
20241202,155800,957312203,1755,1755,1755,1755,0
|
|
20241202,155700,957312203,1755,1755,1755,1755,9303
|
|
20241202,155600,957312203,1755,1755,1755,1755,0
|
|
20241202,155500,957312203,1755,1755,1755,1755,0
|
|
20241202,155400,957312203,1755,1755,1755,1755,0
|
|
20241202,155300,957312203,1755,1755,1755,1755,0
|
|
20241202,155200,957312203,1755,1755,1755,1755,0
|
|
20241202,155100,957312203,1755,1755,1755,1755,0
|
|
20241202,155000,957312203,1755,1755,1755,1755,0
|
|
20241202,154900,957312203,1755,1755,1755,1755,0
|
|
20241202,154800,957312203,1755,1755,1755,1755,0
|
|
20241202,154700,957312203,1755,1755,1755,1755,0
|
|
20241202,154600,957312203,1755,1755,1755,1755,0
|
|
20241202,154500,957312203,1755,1755,1755,1755,0
|
|
20241202,154400,957312203,1755,1755,1755,1755,0
|
|
20241202,154300,957312203,1755,1755,1755,1755,0
|
|
20241202,154200,957312203,1755,1755,1755,1755,0
|
|
20241202,154100,957312203,1755,1755,1755,1755,0
|
|
20241202,154000,957312203,1755,1755,1755,1755,0
|
|
20241202,153900,957312203,1755,1755,1755,1755,0
|
|
20241202,153800,957312203,1755,1755,1755,1755,0
|
|
20241202,153700,957312203,1755,1755,1755,1755,0
|
|
20241202,153600,957312203,1755,1755,1755,1755,0
|
|
20241202,153500,957312203,1755,1755,1755,1755,0
|
|
20241202,153400,957312203,1755,1755,1755,1755,0
|
|
20241202,153300,957312203,1755,1755,1755,1755,0
|
|
20241202,153200,957312203,1755,1755,1755,1755,0
|
|
20241202,153100,957312203,1755,1755,1755,1755,0
|
|
20241202,153000,957312203,1755,1755,1755,1755,9303
|
|
20241202,152900,940985438,1746,1746,1746,1746,0
|
|
20241202,152800,940985438,1746,1746,1746,1746,0
|
|
20241202,152700,940985438,1746,1746,1746,1746,0
|
|
20241202,152600,940985438,1746,1746,1746,1746,0
|
|
20241202,152500,940985438,1746,1746,1746,1746,0
|
|
20241202,152400,940985438,1746,1746,1746,1746,0
|
|
20241202,152300,940985438,1746,1746,1746,1746,0
|
|
20241202,152200,940985438,1746,1746,1746,1746,0
|
|
20241202,152100,940985438,1746,1746,1746,1746,0
|
|
20241202,152000,940985438,1746,1746,1746,1746,0
|
|
20241202,151900,940985438,1746,1746,1746,1731,4193
|
|
20241202,151800,933716969,1746,1746,1746,1746,1
|
|
20241202,151700,933715223,1746,1747,1747,1746,2
|
|
20241202,151600,933711730,1732,1747,1747,1732,8483
|
|
20241202,151500,919012612,1747,1737,1747,1734,2451
|
|
20241202,151400,914760073,1736,1747,1747,1735,1373
|
|
20241202,151300,912376800,1736,1748,1748,1736,1905
|
|
20241202,151200,909069696,1748,1749,1749,1736,3
|
|
20241202,151100,909064463,1749,1749,1749,1749,101
|
|
20241202,151000,908887814,1736,1738,1749,1736,4001
|
|
20241202,150900,901941542,1749,1748,1749,1747,102
|
|
20241202,150800,901763219,1748,1748,1748,1748,30
|
|
20241202,150700,901710779,1748,1749,1749,1748,2
|
|
20241202,150600,901707282,1749,1749,1749,1749,1
|
|
20241202,150500,901705533,1749,1736,1749,1736,4
|
|
20241202,150400,901698576,1749,1750,1750,1749,2
|
|
20241202,150300,901695077,1750,1750,1750,1750,1
|
|
20241202,150200,901693327,1750,1751,1751,1750,46
|
|
20241202,150100,901612782,1734,1752,1752,1734,10664
|
|
20241202,150000,883087738,1752,1752,1752,1752,2
|
|
20241202,145900,883084234,1753,1742,1753,1742,1247
|
|
20241202,145800,880911949,1753,1753,1753,1753,0
|
|
20241202,145700,880911949,1753,1753,1753,1753,1
|
|
20241202,145600,880910196,1742,1743,1743,1742,9672
|
|
20241202,145500,864059740,1755,1754,1755,1754,2578
|
|
20241202,145400,859536350,1754,1754,1754,1754,0
|
|
20241202,145300,859536350,1754,1751,1754,1751,2578
|
|
20241202,145200,855016222,1752,1752,1752,1752,0
|
|
20241202,145100,855016222,1752,1752,1752,1752,0
|
|
20241202,145000,855016222,1752,1752,1752,1752,0
|
|
20241202,144900,855016222,1752,1752,1752,1752,262
|
|
20241202,144800,854557198,1752,1752,1752,1752,0
|
|
20241202,144700,854557198,1752,1752,1752,1752,0
|
|
20241202,144600,854557198,1752,1743,1752,1741,2946
|
|
20241202,144500,849417679,1742,1742,1742,1742,132
|
|
20241202,144400,849187735,1742,1742,1742,1742,126
|
|
20241202,144300,848968243,1742,1742,1742,1742,9
|
|
20241202,144200,848952565,1742,1742,1742,1742,0
|
|
20241202,144100,848952565,1742,1742,1742,1742,500
|
|
20241202,144000,848081565,1742,1742,1742,1742,0
|
|
20241202,143900,848081565,1742,1742,1742,1742,0
|
|
20241202,143800,848081565,1742,1742,1742,1742,571
|
|
20241202,143700,847086883,1743,1743,1743,1743,0
|
|
20241202,143600,847086883,1743,1743,1743,1743,558
|
|
20241202,143500,846114289,1755,1755,1755,1755,0
|
|
20241202,143400,846114289,1755,1755,1755,1755,0
|
|
20241202,143300,846114289,1755,1755,1755,1755,0
|
|
20241202,143200,846114289,1755,1755,1755,1755,0
|
|
20241202,143100,846114289,1755,1755,1755,1755,0
|
|
20241202,143000,846114289,1755,1750,1755,1750,2885
|
|
20241202,142900,841058676,1750,1750,1750,1750,0
|
|
20241202,142800,841058676,1750,1750,1750,1750,0
|
|
20241202,142700,841058676,1750,1750,1750,1750,0
|
|
20241202,142600,841058676,1750,1750,1750,1750,0
|
|
20241202,142500,841058676,1750,1750,1750,1750,0
|
|
20241202,142400,841058676,1750,1750,1750,1750,0
|
|
20241202,142300,841058676,1750,1750,1750,1750,0
|
|
20241202,142200,841058676,1750,1750,1750,1750,0
|
|
20241202,142100,841058676,1750,1750,1750,1750,0
|
|
20241202,142000,841058676,1750,1750,1750,1750,0
|
|
20241202,141900,841058676,1750,1750,1750,1750,500
|
|
20241202,141800,840183676,1750,1750,1750,1750,2601
|
|
20241202,141700,835631926,1740,1742,1743,1740,519
|
|
20241202,141600,834728362,1751,1751,1751,1751,1
|
|
20241202,141500,834726611,1740,1740,1740,1740,500
|
|
20241202,141400,833856611,1750,1750,1750,1750,0
|
|
20241202,141300,833856611,1750,1750,1750,1750,0
|
|
20241202,141200,833856611,1750,1750,1750,1750,3254
|
|
20241202,141100,828162111,1750,1750,1750,1750,0
|
|
20241202,141000,828162111,1750,1750,1750,1750,0
|
|
20241202,140900,828162111,1750,1740,1750,1740,58
|
|
20241202,140800,828061181,1750,1750,1750,1750,0
|
|
20241202,140700,828061181,1750,1750,1750,1750,0
|
|
20241202,140600,828061181,1750,1750,1750,1750,1
|
|
20241202,140500,828059431,1740,1740,1740,1740,1000
|
|
20241202,140400,826319431,1740,1740,1740,1740,0
|
|
20241202,140300,826319431,1740,1743,1743,1740,3562
|
|
20241202,140200,820119323,1750,1750,1750,1750,0
|
|
20241202,140100,820119323,1750,1750,1750,1750,40
|
|
20241202,140000,820049323,1756,1756,1756,1756,0
|
|
20241202,135900,820049323,1756,1756,1756,1756,0
|
|
20241202,135800,820049323,1756,1756,1756,1756,1
|
|
20241202,135700,820047567,1742,1743,1743,1742,9
|
|
20241202,135600,820031884,1756,1743,1756,1743,2
|
|
20241202,135500,820028385,1741,1741,1741,1741,0
|
|
20241202,135400,820028385,1741,1741,1741,1741,0
|
|
20241202,135300,820028385,1741,1741,1741,1741,0
|
|
20241202,135200,820028385,1741,1741,1741,1741,0
|
|
20241202,135100,820028385,1741,1741,1741,1741,0
|
|
20241202,135000,820028385,1741,1754,1756,1741,34
|
|
20241202,134900,819969087,1754,1754,1754,1754,1
|
|
20241202,134800,819967333,1741,1754,1754,1741,85
|
|
20241202,134700,819819335,1741,1741,1741,1741,0
|
|
20241202,134600,819819335,1741,1741,1741,1741,0
|
|
20241202,134500,819819335,1741,1755,1755,1741,12
|
|
20241202,134400,819798401,1755,1756,1756,1755,3
|
|
20241202,134300,819793135,1755,1755,1755,1755,6
|
|
20241202,134200,819782605,1755,1755,1755,1755,3
|
|
20241202,134100,819777340,1755,1755,1755,1755,2
|
|
20241202,134000,819773830,1755,1755,1755,1755,1
|
|
20241202,133900,819772075,1740,1740,1740,1740,0
|
|
20241202,133800,819772075,1740,1742,1742,1740,680
|
|
20241202,133700,818588405,1756,1756,1756,1756,0
|
|
20241202,133600,818588405,1756,1756,1756,1756,0
|
|
20241202,133500,818588405,1756,1756,1756,1756,0
|
|
20241202,133400,818588405,1756,1756,1756,1756,5694
|
|
20241202,133300,808589741,1756,1756,1756,1756,14236
|
|
20241202,133200,783591325,1756,1756,1756,1756,683
|
|
20241202,133100,782391977,1756,1756,1756,1756,0
|
|
20241202,133000,782391977,1756,1755,1756,1755,409
|
|
20241202,132900,781673844,1755,1753,1755,1753,684
|
|
20241202,132800,780473880,1753,1735,1753,1735,697
|
|
20241202,132700,779259185,1735,1736,1736,1735,10000
|
|
20241202,132600,761909047,1757,1757,1757,1757,0
|
|
20241202,132500,761909047,1757,1757,1757,1757,0
|
|
20241202,132400,761909047,1757,1757,1757,1757,0
|
|
20241202,132300,761909047,1757,1757,1757,1757,0
|
|
20241202,132200,761909047,1757,1757,1757,1757,0
|
|
20241202,132100,761909047,1757,1757,1757,1757,302
|
|
20241202,132000,761378433,1757,1758,1758,1757,3010
|
|
20241202,131900,756088863,1756,1753,1756,1733,23124
|
|
20241202,131800,715921699,1750,1740,1750,1740,197
|
|
20241202,131700,715577909,1740,1740,1740,1740,0
|
|
20241202,131600,715577909,1740,1740,1740,1740,0
|
|
20241202,131500,715577909,1740,1742,1742,1740,3904
|
|
20241202,131400,708784305,1749,1749,1749,1749,0
|
|
20241202,131300,708784305,1749,1749,1749,1749,100
|
|
20241202,131200,708609405,1749,1733,1749,1733,2174
|
|
20241202,131100,704828817,1733,1733,1733,1733,0
|
|
20241202,131000,704828817,1733,1732,1733,1732,432
|
|
20241202,130900,704080179,1725,1725,1725,1725,0
|
|
20241202,130800,704080179,1725,1725,1725,1725,0
|
|
20241202,130700,704080179,1725,1725,1725,1725,1
|
|
20241202,130600,704078454,1725,1725,1725,1725,86
|
|
20241202,130500,703930104,1726,1738,1738,1725,11749
|
|
20241202,130400,683658836,1739,1739,1739,1739,0
|
|
20241202,130300,683658836,1739,1739,1739,1739,0
|
|
20241202,130200,683658836,1739,1739,1739,1739,0
|
|
20241202,130100,683658836,1739,1731,1739,1728,291
|
|
20241202,130000,683155584,1739,1739,1739,1739,0
|
|
20241202,125900,683155584,1739,1739,1739,1739,200
|
|
20241202,125800,682807784,1739,1739,1739,1739,1
|
|
20241202,125700,682806045,1729,1729,1729,1729,1
|
|
20241202,125600,682804316,1739,1739,1739,1739,52
|
|
20241202,125500,682713888,1739,1739,1739,1739,0
|
|
20241202,125400,682713888,1739,1739,1739,1739,0
|
|
20241202,125300,682713888,1739,1739,1739,1739,0
|
|
20241202,125200,682713888,1739,1739,1739,1739,0
|
|
20241202,125100,682713888,1739,1739,1739,1739,1
|
|
20241202,125000,682712149,1729,1729,1729,1729,0
|
|
20241202,124900,682712149,1729,1729,1729,1729,2
|
|
20241202,124800,682708691,1729,1729,1729,1729,71
|
|
20241202,124700,682585932,1723,1725,1725,1721,5018
|
|
20241202,124600,673939878,1725,1725,1725,1725,0
|
|
20241202,124500,673939878,1725,1725,1725,1725,0
|
|
20241202,124400,673939878,1725,1725,1725,1725,0
|
|
20241202,124300,673939878,1725,1725,1725,1725,20
|
|
20241202,124200,673905378,1725,1729,1729,1725,2129
|
|
20241202,124100,670228592,1729,1730,1730,1729,2000
|
|
20241202,124000,666770322,1740,1740,1740,1740,0
|
|
20241202,123900,666770322,1740,1730,1740,1730,1001
|
|
20241202,123800,665038582,1730,1733,1733,1730,6000
|
|
20241202,123700,654653361,1740,1740,1740,1740,1
|
|
20241202,123600,654651621,1733,1733,1733,1733,1000
|
|
20241202,123500,652918621,1740,1740,1740,1740,92
|
|
20241202,123400,652758541,1733,1740,1740,1733,6442
|
|
20241202,123300,641549475,1753,1753,1753,1753,0
|
|
20241202,123200,641549475,1753,1752,1753,1752,34
|
|
20241202,123100,641489874,1740,1740,1740,1740,108
|
|
20241202,123000,641301954,1733,1739,1739,1733,1000
|
|
20241202,122900,639568904,1739,1739,1739,1739,1
|
|
20241202,122800,639567165,1735,1735,1735,1735,1
|
|
20241202,122700,639565430,1740,1740,1740,1740,3000
|
|
20241202,122600,634345430,1753,1746,1753,1746,150
|
|
20241202,122500,634083112,1747,1747,1747,1747,0
|
|
20241202,122400,634083112,1747,1747,1747,1747,1
|
|
20241202,122300,634081365,1746,1746,1746,1746,99
|
|
20241202,122200,633908511,1748,1748,1748,1748,0
|
|
20241202,122100,633908511,1748,1748,1748,1748,0
|
|
20241202,122000,633908511,1748,1748,1748,1748,0
|
|
20241202,121900,633908511,1748,1734,1748,1734,211
|
|
20241202,121800,633542623,1734,1734,1734,1734,429
|
|
20241202,121700,632798737,1735,1736,1750,1735,3
|
|
20241202,121600,632793516,1744,1744,1744,1744,206
|
|
20241202,121500,632434252,1744,1744,1744,1744,0
|
|
20241202,121400,632434252,1744,1744,1744,1744,4
|
|
20241202,121300,632427276,1744,1733,1744,1733,332
|
|
20241202,121200,631848291,1733,1733,1733,1733,0
|
|
20241202,121100,631848291,1733,1733,1744,1733,42
|
|
20241202,121000,631775494,1732,1732,1732,1732,0
|
|
20241202,120900,631775494,1732,1736,1736,1732,7000
|
|
20241202,120800,619643453,1734,1740,1740,1734,5000
|
|
20241202,120700,610961122,1741,1756,1756,1741,1010
|
|
20241202,120600,609202353,1756,1756,1756,1756,0
|
|
20241202,120500,609202353,1756,1755,1756,1755,1000
|
|
20241202,120400,607446396,1756,1756,1756,1756,0
|
|
20241202,120300,607446396,1756,1756,1756,1756,0
|
|
20241202,120200,607446396,1756,1756,1756,1756,0
|
|
20241202,120100,607446396,1756,1756,1756,1756,0
|
|
20241202,120000,607446396,1756,1756,1756,1756,0
|
|
20241202,115900,607446396,1756,1756,1756,1756,0
|
|
20241202,115800,607446396,1756,1756,1756,1756,0
|
|
20241202,115700,607446396,1756,1756,1756,1756,0
|
|
20241202,115600,607446396,1756,1756,1756,1756,0
|
|
20241202,115500,607446396,1756,1756,1756,1756,0
|
|
20241202,115400,607446396,1756,1756,1756,1756,0
|
|
20241202,115300,607446396,1756,1756,1756,1756,0
|
|
20241202,115200,607446396,1756,1756,1756,1756,0
|
|
20241202,115100,607446396,1756,1756,1756,1756,0
|
|
20241202,115000,607446396,1756,1756,1756,1756,0
|
|
20241202,114900,607446396,1756,1756,1756,1756,0
|
|
20241202,114800,607446396,1756,1756,1756,1756,0
|
|
20241202,114700,607446396,1756,1756,1756,1756,20
|
|
20241202,114600,607411276,1757,1757,1757,1757,0
|
|
20241202,114500,607411276,1757,1757,1757,1757,0
|
|
20241202,114400,607411276,1757,1757,1757,1757,0
|
|
20241202,114300,607411276,1757,1757,1757,1757,0
|
|
20241202,114200,607411276,1757,1757,1757,1757,0
|
|
20241202,114100,607411276,1757,1737,1757,1737,3
|
|
20241202,114000,607406026,1751,1751,1751,1751,0
|
|
20241202,113900,607406026,1751,1751,1751,1751,0
|
|
20241202,113800,607406026,1751,1751,1751,1751,1000
|
|
20241202,113700,605655026,1751,1751,1751,1751,0
|
|
20241202,113600,605655026,1751,1751,1751,1751,0
|
|
20241202,113500,605655026,1751,1751,1751,1751,166
|
|
20241202,113400,605364360,1762,1762,1762,1762,10
|
|
20241202,113300,605346740,1764,1764,1764,1764,0
|
|
20241202,113200,605346740,1764,1764,1764,1764,0
|
|
20241202,113100,605346740,1764,1764,1764,1764,1215
|
|
20241202,113000,603203480,1764,1764,1764,1764,0
|
|
20241202,112900,603203480,1764,1764,1764,1764,510
|
|
20241202,112800,602303840,1764,1764,1764,1764,0
|
|
20241202,112700,602303840,1764,1759,1764,1759,10315
|
|
20241202,112600,584148275,1759,1751,1759,1751,1718
|
|
20241202,112500,581130859,1751,1751,1751,1751,0
|
|
20241202,112400,581130859,1751,1751,1751,1751,0
|
|
20241202,112300,581130859,1751,1751,1751,1751,50
|
|
20241202,112200,581043309,1750,1750,1750,1750,0
|
|
20241202,112100,581043309,1750,1750,1750,1750,0
|
|
20241202,112000,581043309,1750,1750,1750,1750,0
|
|
20241202,111900,581043309,1750,1751,1751,1750,2624
|
|
20241202,111800,576449692,1765,1765,1765,1765,0
|
|
20241202,111700,576449692,1765,1752,1765,1751,6037
|
|
20241202,111600,565857589,1764,1764,1764,1764,148
|
|
20241202,111500,565596517,1764,1764,1764,1764,0
|
|
20241202,111400,565596517,1764,1764,1764,1764,0
|
|
20241202,111300,565596517,1764,1764,1764,1764,1
|
|
20241202,111200,565594753,1752,1752,1752,1752,0
|
|
20241202,111100,565594753,1752,1752,1752,1752,0
|
|
20241202,111000,565594753,1752,1752,1752,1752,2000
|
|
20241202,110900,562090753,1765,1764,1766,1764,570
|
|
20241202,110800,561084545,1764,1764,1764,1764,2270
|
|
20241202,110700,557080265,1765,1763,1765,1763,1228
|
|
20241202,110600,554913606,1764,1751,1764,1750,9385
|
|
20241202,110500,538461305,1760,1760,1760,1760,500
|
|
20241202,110400,537581305,1758,1747,1758,1747,4106
|
|
20241202,110300,530392075,1735,1740,1740,1735,4000
|
|
20241202,110200,523449856,1747,1747,1747,1747,96
|
|
20241202,110100,523282144,1747,1737,1747,1736,693
|
|
20241202,110000,522076503,1747,1747,1747,1747,1
|
|
20241202,105900,522074756,1736,1736,1736,1736,0
|
|
20241202,105800,522074756,1736,1736,1736,1736,0
|
|
20241202,105700,522074756,1736,1736,1736,1736,150
|
|
20241202,105600,521814356,1736,1742,1747,1736,1274
|
|
20241202,105500,519592175,1742,1742,1742,1742,0
|
|
20241202,105400,519592175,1742,1742,1742,1742,1
|
|
20241202,105300,519590433,1736,1736,1736,1736,7
|
|
20241202,105200,519578281,1736,1737,1737,1736,300
|
|
20241202,105100,519057479,1736,1736,1736,1736,1
|
|
20241202,105000,519055743,1736,1736,1737,1736,111
|
|
20241202,104900,518863011,1735,1735,1735,1735,3
|
|
20241202,104800,518857806,1741,1741,1741,1741,20
|
|
20241202,104700,518822986,1742,1733,1742,1733,2
|
|
20241202,104600,518819511,1733,1733,1733,1733,203
|
|
20241202,104500,518467712,1742,1742,1742,1742,1
|
|
20241202,104400,518465970,1733,1733,1733,1733,100
|
|
20241202,104300,518292670,1742,1742,1742,1742,0
|
|
20241202,104200,518292670,1742,1742,1742,1742,1
|
|
20241202,104100,518290928,1742,1742,1742,1742,0
|
|
20241202,104000,518290928,1742,1742,1742,1742,0
|
|
20241202,103900,518290928,1742,1742,1742,1742,0
|
|
20241202,103800,518290928,1742,1742,1742,1742,0
|
|
20241202,103700,518290928,1742,1742,1742,1742,2
|
|
20241202,103600,518287444,1742,1742,1742,1742,0
|
|
20241202,103500,518287444,1742,1742,1742,1742,8
|
|
20241202,103400,518273508,1730,1730,1730,1730,0
|
|
20241202,103300,518273508,1730,1730,1730,1730,1
|
|
20241202,103200,518271778,1730,1741,1741,1730,1081
|
|
20241202,103100,516400587,1741,1741,1741,1741,1
|
|
20241202,103000,516398846,1740,1747,1747,1740,16929
|
|
20241202,102900,486895578,1748,1748,1748,1748,0
|
|
20241202,102800,486895578,1748,1748,1748,1748,1000
|
|
20241202,102700,485147578,1748,1748,1748,1748,90
|
|
20241202,102600,484990258,1748,1749,1749,1748,1201
|
|
20241202,102500,482889710,1764,1764,1764,1764,1
|
|
20241202,102400,482887946,1767,1767,1767,1767,0
|
|
20241202,102300,482887946,1767,1767,1767,1767,0
|
|
20241202,102200,482887946,1767,1767,1767,1767,0
|
|
20241202,102100,482887946,1767,1767,1767,1767,0
|
|
20241202,102000,482887946,1767,1765,1767,1765,1000
|
|
20241202,101900,481121246,1765,1765,1765,1765,64
|
|
20241202,101800,481008286,1765,1765,1765,1765,1
|
|
20241202,101700,481006521,1756,1754,1756,1754,1645
|
|
20241202,101600,478119202,1754,1750,1754,1750,1453
|
|
20241202,101500,475576155,1743,1743,1750,1743,13118
|
|
20241202,101400,452655481,1743,1750,1750,1743,2792
|
|
20241202,101300,447789018,1750,1750,1751,1750,3835
|
|
20241202,101200,441076180,1750,1750,1750,1750,52
|
|
20241202,101100,440985180,1750,1751,1751,1750,5200
|
|
20241202,101000,431880180,1750,1750,1750,1750,100
|
|
20241202,100900,431705180,1750,1755,1755,1750,7873
|
|
20241202,100800,417900765,1768,1768,1768,1768,1
|
|
20241202,100700,417898997,1768,1768,1768,1768,61
|
|
20241202,100600,417791149,1768,1767,1769,1767,2852
|
|
20241202,100500,412748983,1768,1768,1768,1767,10839
|
|
20241202,100400,393586420,1767,1765,1768,1765,20131
|
|
20241202,100300,358025183,1766,1759,1766,1759,2411
|
|
20241202,100200,353769734,1759,1759,1760,1759,3710
|
|
20241202,100100,347242044,1740,1740,1740,1740,0
|
|
20241202,100000,347242044,1740,1740,1740,1740,50
|
|
20241202,095900,347155044,1759,1740,1759,1740,713
|
|
20241202,095800,345903424,1740,1729,1740,1729,1176
|
|
20241202,095700,343867006,1729,1729,1729,1729,1
|
|
20241202,095600,343865277,1721,1726,1726,1721,221
|
|
20241202,095500,343484351,1729,1729,1729,1729,0
|
|
20241202,095400,343484351,1729,1729,1729,1729,1
|
|
20241202,095300,343482622,1726,1725,1726,1722,11292
|
|
20241202,095200,323995347,1725,1725,1725,1725,1
|
|
20241202,095100,323993622,1725,1725,1725,1725,0
|
|
20241202,095000,323993622,1725,1737,1737,1725,10216
|
|
20241202,094900,306342396,1759,1759,1759,1759,5
|
|
20241202,094800,306333601,1738,1738,1738,1738,1000
|
|
20241202,094700,304595601,1737,1738,1738,1737,1889
|
|
20241202,094600,301313408,1736,1768,1768,1733,359
|
|
20241202,094500,300690248,1768,1768,1768,1768,1
|
|
20241202,094400,300688480,1771,1758,1771,1740,9796
|
|
20241202,094300,283436581,1758,1758,1759,1758,636
|
|
20241202,094200,282318014,1750,1749,1750,1749,166
|
|
20241202,094100,282027529,1749,1749,1750,1749,748
|
|
20241202,094000,280719178,1750,1749,1750,1749,458
|
|
20241202,093900,279917778,1749,1727,1749,1714,6134
|
|
20241202,093800,269382442,1749,1727,1749,1727,2402
|
|
20241202,093700,265202990,1728,1728,1728,1728,690
|
|
20241202,093600,264010670,1727,1738,1746,1727,362
|
|
20241202,093500,263380958,1739,1738,1739,1738,263
|
|
20241202,093400,262923602,1739,1727,1739,1727,2356
|
|
20241202,093300,258827649,1728,1728,1728,1728,133
|
|
20241202,093200,258597825,1712,1711,1712,1710,2200
|
|
20241202,093100,254834481,1733,1733,1733,1733,4654
|
|
20241202,093000,246769099,1733,1709,1733,1708,710
|
|
20241202,092900,245556183,1708,1717,1717,1707,3315
|
|
20241202,092800,239894144,1707,1690,1717,1690,539
|
|
20241202,092700,238970284,1690,1716,1716,1690,16846
|
|
20241202,092600,210278283,1716,1740,1741,1716,14105
|
|
20241202,092500,185870066,1740,1740,1740,1740,764
|
|
20241202,092400,184540706,1740,1745,1745,1740,1202
|
|
20241202,092300,182443226,1740,1744,1744,1740,2322
|
|
20241202,092200,178401347,1745,1745,1745,1745,0
|
|
20241202,092100,178401347,1745,1745,1745,1741,9360
|
|
20241202,092000,162087708,1741,1741,1741,1741,1049
|
|
20241202,091900,160261399,1739,1739,1739,1739,0
|
|
20241202,091800,160261399,1739,1755,1755,1739,7863
|
|
20241202,091700,146544026,1760,1760,1760,1760,2900
|
|
20241202,091600,141440026,1771,1771,1771,1771,0
|
|
20241202,091500,141440026,1771,1771,1771,1771,84
|
|
20241202,091400,141291262,1776,1776,1776,1776,1269
|
|
20241202,091300,139037518,1776,1776,1776,1776,8
|
|
20241202,091200,139023310,1777,1777,1777,1769,2501
|
|
20241202,091100,134580580,1744,1743,1777,1743,1332
|
|
20241202,091000,132258829,1742,1742,1742,1733,1982
|
|
20241202,090900,128806194,1742,1742,1742,1742,10
|
|
20241202,090800,128788774,1742,1729,1742,1729,12234
|
|
20241202,090700,107613607,1729,1736,1736,1729,11840
|
|
20241202,090600,87100950,1745,1746,1746,1733,764
|
|
20241202,090500,85776692,1750,1760,1760,1750,5686
|
|
20241202,090400,75801821,1762,1762,1762,1762,2
|
|
20241202,090300,75798297,1752,1755,1767,1752,2933
|
|
20241202,090200,70649966,1755,1770,1785,1755,4894
|
|
20241202,090100,62028282,1770,1771,1788,1765,16370
|
|
20241202,090000,33064945,1771,1772,1800,1771,18661
|