600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,185600,1484259739,1501,1501,1501,1501,0
|
|
20241203,185500,1484259739,1501,1501,1501,1501,0
|
|
20241203,185400,1484259739,1501,1501,1501,1501,0
|
|
20241203,185300,1484259739,1501,1501,1501,1501,0
|
|
20241203,185200,1484259739,1501,1501,1501,1501,0
|
|
20241203,185100,1484259739,1501,1501,1501,1501,0
|
|
20241203,185000,1484259739,1501,1501,1501,1501,0
|
|
20241203,184900,1484259739,1501,1501,1501,1501,0
|
|
20241203,184800,1484259739,1501,1501,1501,1501,0
|
|
20241203,184700,1484259739,1501,1501,1501,1501,0
|
|
20241203,184600,1484259739,1501,1501,1501,1501,0
|
|
20241203,184500,1484259739,1501,1501,1501,1501,0
|
|
20241203,184400,1484259739,1501,1501,1501,1501,0
|
|
20241203,184300,1484259739,1501,1501,1501,1501,0
|
|
20241203,184200,1484259739,1501,1501,1501,1501,0
|
|
20241203,184100,1484259739,1501,1501,1501,1501,0
|
|
20241203,184000,1484259739,1501,1501,1501,1501,0
|
|
20241203,183900,1484259739,1501,1501,1501,1501,0
|
|
20241203,183800,1484259739,1501,1501,1501,1501,0
|
|
20241203,183700,1484259739,1501,1501,1501,1501,0
|
|
20241203,183600,1484259739,1501,1501,1501,1501,0
|
|
20241203,183500,1484259739,1501,1501,1501,1501,0
|
|
20241203,183400,1484259739,1501,1501,1501,1501,0
|
|
20241203,183300,1484259739,1501,1501,1501,1501,0
|
|
20241203,183200,1484259739,1501,1501,1501,1501,0
|
|
20241203,183100,1484259739,1501,1501,1501,1501,0
|
|
20241203,183000,1484259739,1501,1501,1501,1501,0
|
|
20241203,182900,1484259739,1501,1501,1501,1501,0
|
|
20241203,182800,1484259739,1501,1501,1501,1501,0
|
|
20241203,182700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,182600,1484259739,1501,1501,1501,1501,0
|
|
20241203,182500,1484259739,1501,1501,1501,1501,0
|
|
20241203,182400,1484259739,1501,1501,1501,1501,0
|
|
20241203,182300,1484259739,1501,1501,1501,1501,0
|
|
20241203,182200,1484259739,1501,1501,1501,1501,0
|
|
20241203,182100,1484259739,1501,1501,1501,1501,0
|
|
20241203,182000,1484259739,1501,1501,1501,1501,0
|
|
20241203,181900,1484259739,1501,1501,1501,1501,0
|
|
20241203,181800,1484259739,1501,1501,1501,1501,0
|
|
20241203,181700,1484259739,1501,1501,1501,1501,0
|
|
20241203,181600,1484259739,1501,1501,1501,1501,0
|
|
20241203,181500,1484259739,1501,1501,1501,1501,0
|
|
20241203,181400,1484259739,1501,1501,1501,1501,0
|
|
20241203,181300,1484259739,1501,1501,1501,1501,0
|
|
20241203,181200,1484259739,1501,1501,1501,1501,0
|
|
20241203,181100,1484259739,1501,1501,1501,1501,0
|
|
20241203,181000,1484259739,1501,1501,1501,1501,0
|
|
20241203,180900,1484259739,1501,1501,1501,1501,0
|
|
20241203,180800,1484259739,1501,1501,1501,1501,0
|
|
20241203,180700,1484259739,1501,1501,1501,1501,0
|
|
20241203,180600,1484259739,1501,1501,1501,1501,0
|
|
20241203,180500,1484259739,1501,1501,1501,1501,0
|
|
20241203,180400,1484259739,1501,1501,1501,1501,0
|
|
20241203,180300,1484259739,1501,1501,1501,1501,0
|
|
20241203,180200,1484259739,1501,1501,1501,1501,0
|
|
20241203,180100,1484259739,1501,1501,1501,1501,0
|
|
20241203,180000,1484259739,1501,1501,1501,1501,0
|
|
20241203,175900,1484259739,1501,1501,1501,1501,0
|
|
20241203,175800,1484259739,1501,1501,1501,1501,0
|
|
20241203,175700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,175600,1484259739,1501,1501,1501,1501,0
|
|
20241203,175500,1484259739,1501,1501,1501,1501,0
|
|
20241203,175400,1484259739,1501,1501,1501,1501,0
|
|
20241203,175300,1484259739,1501,1501,1501,1501,0
|
|
20241203,175200,1484259739,1501,1501,1501,1501,0
|
|
20241203,175100,1484259739,1501,1501,1501,1501,0
|
|
20241203,175000,1484259739,1501,1501,1501,1501,0
|
|
20241203,174900,1484259739,1501,1501,1501,1501,0
|
|
20241203,174800,1484259739,1501,1501,1501,1501,0
|
|
20241203,174700,1484259739,1501,1501,1501,1501,0
|
|
20241203,174600,1484259739,1501,1501,1501,1501,0
|
|
20241203,174500,1484259739,1501,1501,1501,1501,0
|
|
20241203,174400,1484259739,1501,1501,1501,1501,0
|
|
20241203,174300,1484259739,1501,1501,1501,1501,0
|
|
20241203,174200,1484259739,1501,1501,1501,1501,0
|
|
20241203,174100,1484259739,1501,1501,1501,1501,0
|
|
20241203,174000,1484259739,1501,1501,1501,1501,0
|
|
20241203,173900,1484259739,1501,1501,1501,1501,0
|
|
20241203,173800,1484259739,1501,1501,1501,1501,0
|
|
20241203,173700,1484259739,1501,1501,1501,1501,0
|
|
20241203,173600,1484259739,1501,1501,1501,1501,0
|
|
20241203,173500,1484259739,1501,1501,1501,1501,0
|
|
20241203,173400,1484259739,1501,1501,1501,1501,0
|
|
20241203,173300,1484259739,1501,1501,1501,1501,0
|
|
20241203,173200,1484259739,1501,1501,1501,1501,0
|
|
20241203,173100,1484259739,1501,1501,1501,1501,0
|
|
20241203,173000,1484259739,1501,1501,1501,1501,0
|
|
20241203,172900,1484259739,1501,1501,1501,1501,0
|
|
20241203,172800,1484259739,1501,1501,1501,1501,0
|
|
20241203,172700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,172600,1484259739,1501,1501,1501,1501,0
|
|
20241203,172500,1484259739,1501,1501,1501,1501,0
|
|
20241203,172400,1484259739,1501,1501,1501,1501,0
|
|
20241203,172300,1484259739,1501,1501,1501,1501,0
|
|
20241203,172200,1484259739,1501,1501,1501,1501,0
|
|
20241203,172100,1484259739,1501,1501,1501,1501,0
|
|
20241203,172000,1484259739,1501,1501,1501,1501,0
|
|
20241203,171900,1484259739,1501,1501,1501,1501,0
|
|
20241203,171800,1484259739,1501,1501,1501,1501,0
|
|
20241203,171700,1484259739,1501,1501,1501,1501,0
|
|
20241203,171600,1484259739,1501,1501,1501,1501,0
|
|
20241203,171500,1484259739,1501,1501,1501,1501,0
|
|
20241203,171400,1484259739,1501,1501,1501,1501,0
|
|
20241203,171300,1484259739,1501,1501,1501,1501,0
|
|
20241203,171200,1484259739,1501,1501,1501,1501,0
|
|
20241203,171100,1484259739,1501,1501,1501,1501,0
|
|
20241203,171000,1484259739,1501,1501,1501,1501,0
|
|
20241203,170900,1484259739,1501,1501,1501,1501,0
|
|
20241203,170800,1484259739,1501,1501,1501,1501,0
|
|
20241203,170700,1484259739,1501,1501,1501,1501,0
|
|
20241203,170600,1484259739,1501,1501,1501,1501,0
|
|
20241203,170500,1484259739,1501,1501,1501,1501,0
|
|
20241203,170400,1484259739,1501,1501,1501,1501,0
|
|
20241203,170300,1484259739,1501,1501,1501,1501,0
|
|
20241203,170200,1484259739,1501,1501,1501,1501,0
|
|
20241203,170100,1484259739,1501,1501,1501,1501,0
|
|
20241203,170000,1484259739,1501,1501,1501,1501,0
|
|
20241203,165900,1484259739,1501,1501,1501,1501,0
|
|
20241203,165800,1484259739,1501,1501,1501,1501,0
|
|
20241203,165700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,165600,1484259739,1501,1501,1501,1501,0
|
|
20241203,165500,1484259739,1501,1501,1501,1501,0
|
|
20241203,165400,1484259739,1501,1501,1501,1501,0
|
|
20241203,165300,1484259739,1501,1501,1501,1501,0
|
|
20241203,165200,1484259739,1501,1501,1501,1501,0
|
|
20241203,165100,1484259739,1501,1501,1501,1501,0
|
|
20241203,165000,1484259739,1501,1501,1501,1501,0
|
|
20241203,164900,1484259739,1501,1501,1501,1501,0
|
|
20241203,164800,1484259739,1501,1501,1501,1501,0
|
|
20241203,164700,1484259739,1501,1501,1501,1501,0
|
|
20241203,164600,1484259739,1501,1501,1501,1501,0
|
|
20241203,164500,1484259739,1501,1501,1501,1501,0
|
|
20241203,164400,1484259739,1501,1501,1501,1501,0
|
|
20241203,164300,1484259739,1501,1501,1501,1501,0
|
|
20241203,164200,1484259739,1501,1501,1501,1501,0
|
|
20241203,164100,1484259739,1501,1501,1501,1501,0
|
|
20241203,164000,1484259739,1501,1501,1501,1501,0
|
|
20241203,163900,1484259739,1501,1501,1501,1501,0
|
|
20241203,163800,1484259739,1501,1501,1501,1501,0
|
|
20241203,163700,1484259739,1501,1501,1501,1501,0
|
|
20241203,163600,1484259739,1501,1501,1501,1501,0
|
|
20241203,163500,1484259739,1501,1501,1501,1501,0
|
|
20241203,163400,1484259739,1501,1501,1501,1501,0
|
|
20241203,163300,1484259739,1501,1501,1501,1501,0
|
|
20241203,163200,1484259739,1501,1501,1501,1501,0
|
|
20241203,163100,1484259739,1501,1501,1501,1501,0
|
|
20241203,163000,1484259739,1501,1501,1501,1501,0
|
|
20241203,162900,1484259739,1501,1501,1501,1501,0
|
|
20241203,162800,1484259739,1501,1501,1501,1501,0
|
|
20241203,162700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,162600,1484259739,1501,1501,1501,1501,0
|
|
20241203,162500,1484259739,1501,1501,1501,1501,0
|
|
20241203,162400,1484259739,1501,1501,1501,1501,0
|
|
20241203,162300,1484259739,1501,1501,1501,1501,0
|
|
20241203,162200,1484259739,1501,1501,1501,1501,0
|
|
20241203,162100,1484259739,1501,1501,1501,1501,0
|
|
20241203,162000,1484259739,1501,1501,1501,1501,0
|
|
20241203,161900,1484259739,1501,1501,1501,1501,0
|
|
20241203,161800,1484259739,1501,1501,1501,1501,0
|
|
20241203,161700,1484259739,1501,1501,1501,1501,0
|
|
20241203,161600,1484259739,1501,1501,1501,1501,0
|
|
20241203,161500,1484259739,1501,1501,1501,1501,0
|
|
20241203,161400,1484259739,1501,1501,1501,1501,0
|
|
20241203,161300,1484259739,1501,1501,1501,1501,0
|
|
20241203,161200,1484259739,1501,1501,1501,1501,0
|
|
20241203,161100,1484259739,1501,1501,1501,1501,0
|
|
20241203,161000,1484259739,1501,1501,1501,1501,0
|
|
20241203,160900,1484259739,1501,1501,1501,1501,0
|
|
20241203,160800,1484259739,1501,1501,1501,1501,0
|
|
20241203,160700,1484259739,1501,1501,1501,1501,0
|
|
20241203,160600,1484259739,1501,1501,1501,1501,0
|
|
20241203,160500,1484259739,1501,1501,1501,1501,0
|
|
20241203,160400,1484259739,1501,1501,1501,1501,0
|
|
20241203,160300,1484259739,1501,1501,1501,1501,0
|
|
20241203,160200,1484259739,1501,1501,1501,1501,0
|
|
20241203,160100,1484259739,1501,1501,1501,1501,0
|
|
20241203,160000,1484259739,1501,1501,1501,1501,0
|
|
20241203,155900,1484259739,1501,1501,1501,1501,0
|
|
20241203,155800,1484259739,1501,1501,1501,1501,0
|
|
20241203,155700,1484259739,1501,1501,1501,1501,28856
|
|
20241203,155600,1484259739,1501,1501,1501,1501,0
|
|
20241203,155500,1484259739,1501,1501,1501,1501,0
|
|
20241203,155400,1484259739,1501,1501,1501,1501,0
|
|
20241203,155300,1484259739,1501,1501,1501,1501,0
|
|
20241203,155200,1484259739,1501,1501,1501,1501,0
|
|
20241203,155100,1484259739,1501,1501,1501,1501,0
|
|
20241203,155000,1484259739,1501,1501,1501,1501,0
|
|
20241203,154900,1484259739,1501,1501,1501,1501,0
|
|
20241203,154800,1484259739,1501,1501,1501,1501,0
|
|
20241203,154700,1484259739,1501,1501,1501,1501,0
|
|
20241203,154600,1484259739,1501,1501,1501,1501,0
|
|
20241203,154500,1484259739,1501,1501,1501,1501,0
|
|
20241203,154400,1484259739,1501,1501,1501,1501,0
|
|
20241203,154300,1484259739,1501,1501,1501,1501,0
|
|
20241203,154200,1484259739,1501,1501,1501,1501,0
|
|
20241203,154100,1484259739,1501,1501,1501,1501,0
|
|
20241203,154000,1484259739,1501,1501,1501,1501,0
|
|
20241203,153900,1484259739,1501,1501,1501,1501,0
|
|
20241203,153800,1484259739,1501,1501,1501,1501,0
|
|
20241203,153700,1484259739,1501,1501,1501,1501,0
|
|
20241203,153600,1484259739,1501,1501,1501,1501,0
|
|
20241203,153500,1484259739,1501,1501,1501,1501,0
|
|
20241203,153400,1484259739,1501,1501,1501,1501,0
|
|
20241203,153300,1484259739,1501,1501,1501,1501,0
|
|
20241203,153200,1484259739,1501,1501,1501,1501,0
|
|
20241203,153100,1484259739,1501,1501,1501,1501,0
|
|
20241203,153000,1484259739,1501,1501,1501,1501,28856
|
|
20241203,152900,1440946883,1514,1514,1514,1514,0
|
|
20241203,152800,1440946883,1514,1514,1514,1514,0
|
|
20241203,152700,1440946883,1514,1514,1514,1514,0
|
|
20241203,152600,1440946883,1514,1514,1514,1514,0
|
|
20241203,152500,1440946883,1514,1514,1514,1514,0
|
|
20241203,152400,1440946883,1514,1514,1514,1514,0
|
|
20241203,152300,1440946883,1514,1514,1514,1514,0
|
|
20241203,152200,1440946883,1514,1514,1514,1514,0
|
|
20241203,152100,1440946883,1514,1514,1514,1514,0
|
|
20241203,152000,1440946883,1514,1514,1514,1514,0
|
|
20241203,151900,1440946883,1514,1518,1518,1514,2307
|
|
20241203,151800,1437449009,1517,1512,1517,1511,6210
|
|
20241203,151700,1428062080,1516,1515,1516,1515,12372
|
|
20241203,151600,1409317608,1515,1507,1515,1507,21587
|
|
20241203,151500,1376730438,1507,1497,1507,1492,8080
|
|
20241203,151400,1364578910,1497,1505,1505,1494,5014
|
|
20241203,151300,1357060388,1500,1511,1511,1500,21322
|
|
20241203,151200,1325034484,1509,1511,1514,1506,6691
|
|
20241203,151100,1314943041,1511,1520,1520,1509,11394
|
|
20241203,151000,1297717494,1520,1522,1524,1520,3366
|
|
20241203,150900,1292598011,1524,1521,1524,1521,43
|
|
20241203,150800,1292532545,1521,1523,1524,1521,1508
|
|
20241203,150700,1290238063,1524,1524,1525,1522,296
|
|
20241203,150600,1289787117,1525,1525,1525,1522,368
|
|
20241203,150500,1289226916,1525,1525,1525,1525,1
|
|
20241203,150400,1289225391,1520,1520,1520,1520,0
|
|
20241203,150300,1289225391,1520,1532,1532,1518,2118
|
|
20241203,150200,1286005425,1522,1524,1534,1522,482
|
|
20241203,150100,1285271184,1524,1529,1534,1524,446
|
|
20241203,150000,1284591107,1526,1536,1536,1526,5265
|
|
20241203,145900,1276548861,1529,1537,1540,1529,528
|
|
20241203,145800,1275737306,1537,1542,1542,1530,1540
|
|
20241203,145700,1273376277,1543,1545,1545,1527,5881
|
|
20241203,145600,1264354321,1527,1526,1527,1524,4114
|
|
20241203,145500,1258075571,1527,1526,1527,1525,180
|
|
20241203,145400,1257800766,1527,1513,1578,1513,7948
|
|
20241203,145300,1245566747,1513,1518,1518,1512,148
|
|
20241203,145200,1245342803,1520,1521,1521,1506,13686
|
|
20241203,145100,1224626483,1522,1515,1522,1515,569
|
|
20241203,145000,1223763868,1515,1515,1516,1512,1167
|
|
20241203,144900,1221995210,1511,1525,1525,1511,22701
|
|
20241203,144800,1187511216,1527,1527,1527,1523,3803
|
|
20241203,144700,1181712674,1527,1530,1530,1527,4349
|
|
20241203,144600,1175064962,1530,1532,1532,1530,1273
|
|
20241203,144500,1173117092,1532,1528,1532,1527,3397
|
|
20241203,144400,1167922941,1528,1539,1539,1528,12231
|
|
20241203,144300,1149169772,1539,1539,1539,1539,50
|
|
20241203,144200,1149092822,1539,1538,1539,1538,12
|
|
20241203,144100,1149074357,1536,1542,1542,1536,116
|
|
20241203,144000,1148895652,1543,1543,1543,1543,1
|
|
20241203,143900,1148894109,1547,1543,1547,1525,23841
|
|
20241203,143800,1112305679,1555,1555,1555,1555,3
|
|
20241203,143700,1112301014,1542,1555,1555,1542,3
|
|
20241203,143600,1112296362,1541,1542,1542,1541,1257
|
|
20241203,143500,1110358813,1557,1542,1560,1540,1696
|
|
20241203,143400,1107728542,1542,1544,1547,1542,201
|
|
20241203,143300,1107418422,1544,1544,1544,1544,35
|
|
20241203,143200,1107364382,1544,1542,1544,1542,101
|
|
20241203,143100,1107208636,1542,1542,1542,1541,83
|
|
20241203,143000,1107080651,1542,1547,1547,1540,213
|
|
20241203,142900,1106752558,1547,1547,1547,1540,3026
|
|
20241203,142800,1102091809,1547,1546,1547,1543,5586
|
|
20241203,142700,1093472387,1547,1546,1547,1546,4
|
|
20241203,142600,1093466200,1547,1544,1547,1544,56
|
|
20241203,142500,1093379574,1547,1547,1547,1544,159
|
|
20241203,142400,1093133604,1541,1542,1542,1540,1228
|
|
20241203,142300,1091242185,1540,1542,1542,1540,2000
|
|
20241203,142200,1088160065,1549,1542,1549,1540,1587
|
|
20241203,142100,1085713631,1542,1556,1556,1542,5605
|
|
20241203,142000,1077044067,1556,1556,1557,1556,4630
|
|
20241203,141900,1069835517,1557,1544,1557,1542,10341
|
|
20241203,141800,1053779703,1547,1547,1547,1547,0
|
|
20241203,141700,1053779703,1547,1550,1550,1544,7676
|
|
20241203,141600,1041904870,1547,1547,1547,1547,6000
|
|
20241203,141500,1032622870,1547,1546,1548,1546,3906
|
|
20241203,141400,1026580296,1549,1557,1557,1549,6561
|
|
20241203,141300,1016392745,1560,1560,1560,1560,1
|
|
20241203,141200,1016391185,1556,1561,1561,1556,3148
|
|
20241203,141100,1011480111,1561,1562,1562,1561,1021
|
|
20241203,141000,1009886071,1561,1561,1561,1561,0
|
|
20241203,140900,1009886071,1561,1578,1578,1561,1026
|
|
20241203,140800,1008268068,1579,1563,1592,1555,4178
|
|
20241203,140700,1001691293,1563,1552,1563,1552,682
|
|
20241203,140600,1000625745,1553,1552,1553,1550,1708
|
|
20241203,140500,997977003,1553,1554,1554,1553,10
|
|
20241203,140400,997961468,1553,1553,1553,1551,179
|
|
20241203,140300,997683592,1553,1553,1553,1550,758
|
|
20241203,140200,996507144,1560,1563,1563,1560,201
|
|
20241203,140100,996193581,1553,1554,1554,1553,102
|
|
20241203,140000,996035115,1553,1553,1553,1553,0
|
|
20241203,135900,996035115,1553,1553,1553,1553,3364
|
|
20241203,135800,990810823,1554,1556,1556,1554,525
|
|
20241203,135700,989993929,1567,1561,1567,1556,4703
|
|
20241203,135600,982662821,1561,1563,1563,1560,2021
|
|
20241203,135500,979506507,1561,1561,1561,1561,0
|
|
20241203,135400,979506507,1561,1567,1568,1561,3497
|
|
20241203,135300,974041808,1568,1568,1568,1568,503
|
|
20241203,135200,973253104,1568,1568,1568,1568,200
|
|
20241203,135100,972939504,1568,1568,1568,1568,0
|
|
20241203,135000,972939504,1568,1571,1571,1568,16
|
|
20241203,134900,972914374,1574,1571,1574,1571,374
|
|
20241203,134800,972326817,1576,1563,1576,1563,485
|
|
20241203,134700,971567533,1565,1565,1565,1565,1184
|
|
20241203,134600,969714573,1575,1575,1575,1575,1
|
|
20241203,134500,969712998,1576,1570,1576,1570,4413
|
|
20241203,134400,962762390,1575,1575,1575,1575,0
|
|
20241203,134300,962762390,1575,1575,1575,1575,0
|
|
20241203,134200,962762390,1575,1567,1575,1567,200
|
|
20241203,134100,962448130,1568,1568,1568,1568,10
|
|
20241203,134000,962432450,1560,1554,1560,1554,717
|
|
20241203,133900,961316682,1555,1555,1555,1546,2397
|
|
20241203,133800,957598707,1554,1554,1554,1553,2010
|
|
20241203,133700,954475447,1555,1553,1555,1553,6165
|
|
20241203,133600,944890051,1553,1553,1553,1553,161
|
|
20241203,133500,944640018,1553,1553,1555,1553,11499
|
|
20241203,133400,926761701,1554,1537,1554,1534,4367
|
|
20241203,133300,920043159,1536,1555,1555,1535,2381
|
|
20241203,133200,916370475,1542,1557,1557,1542,1284
|
|
20241203,133100,914385549,1559,1535,1559,1535,601
|
|
20241203,133000,913450829,1545,1537,1545,1520,20236
|
|
20241203,132900,882538750,1539,1550,1550,1539,11931
|
|
20241203,132800,864130208,1550,1558,1560,1550,582
|
|
20241203,132700,863227360,1551,1560,1560,1550,9540
|
|
20241203,132600,848411688,1560,1560,1560,1560,1
|
|
20241203,132500,848410128,1575,1570,1575,1570,20
|
|
20241203,132400,848378723,1560,1566,1570,1560,2314
|
|
20241203,132300,844760392,1566,1565,1579,1565,261
|
|
20241203,132200,844351880,1579,1564,1579,1564,3
|
|
20241203,132100,844347173,1579,1579,1579,1562,1875
|
|
20241203,132000,841418372,1566,1558,1566,1557,3913
|
|
20241203,131900,835291224,1551,1554,1593,1549,20510
|
|
20241203,131800,803142737,1553,1563,1563,1553,2010
|
|
20241203,131700,800010462,1563,1563,1563,1563,0
|
|
20241203,131600,800010462,1563,1563,1574,1563,763
|
|
20241203,131500,798815839,1557,1550,1557,1550,1769
|
|
20241203,131400,796063373,1552,1556,1556,1544,9075
|
|
20241203,131300,782003339,1555,1574,1574,1555,2306
|
|
20241203,131200,778403208,1560,1565,1565,1560,997
|
|
20241203,131100,776847675,1560,1572,1580,1560,20908
|
|
20241203,131000,744198455,1570,1576,1576,1570,1700
|
|
20241203,130900,741526549,1592,1583,1594,1570,4600
|
|
20241203,130800,734262923,1585,1585,1594,1585,1645
|
|
20241203,130700,731648849,1585,1585,1585,1585,372
|
|
20241203,130600,731059229,1585,1585,1585,1585,150
|
|
20241203,130500,730821479,1576,1594,1594,1575,2134
|
|
20241203,130400,727457471,1595,1590,1596,1577,4124
|
|
20241203,130300,720936350,1588,1588,1588,1588,606
|
|
20241203,130200,719974022,1597,1596,1597,1596,1346
|
|
20241203,130100,717824629,1597,1597,1597,1597,113
|
|
20241203,130000,717644168,1597,1598,1598,1589,4084
|
|
20241203,125900,711153627,1600,1597,1600,1590,1460
|
|
20241203,125800,708830481,1600,1600,1600,1600,2
|
|
20241203,125700,708827281,1598,1600,1600,1598,4
|
|
20241203,125600,708820884,1611,1606,1611,1606,102
|
|
20241203,125500,708656930,1606,1595,1606,1594,1002
|
|
20241203,125400,707059690,1595,1607,1607,1595,5
|
|
20241203,125300,707051679,1607,1608,1608,1607,10
|
|
20241203,125200,707035606,1610,1608,1613,1608,18
|
|
20241203,125100,707006647,1608,1595,1608,1595,664
|
|
20241203,125000,705947544,1595,1595,1595,1595,671
|
|
20241203,124900,704877299,1595,1594,1595,1594,129
|
|
20241203,124800,704671566,1595,1595,1595,1594,134
|
|
20241203,124700,704457967,1594,1605,1605,1594,841
|
|
20241203,124600,703116407,1596,1605,1606,1596,203
|
|
20241203,124500,702791401,1608,1608,1608,1608,0
|
|
20241203,124400,702791401,1608,1589,1608,1589,1510
|
|
20241203,124300,700387041,1590,1589,1590,1589,3007
|
|
20241203,124200,695608916,1589,1589,1589,1589,490
|
|
20241203,124100,694830306,1589,1579,1589,1579,265
|
|
20241203,124000,694410009,1587,1582,1588,1577,8126
|
|
20241203,123900,681578894,1583,1584,1588,1583,808
|
|
20241203,123800,680296609,1588,1588,1588,1579,7492
|
|
20241203,123700,668455508,1589,1589,1590,1587,1146
|
|
20241203,123600,666635373,1589,1591,1591,1583,7833
|
|
20241203,123500,654214888,1590,1591,1597,1590,1547
|
|
20241203,123400,651755089,1598,1598,1598,1598,2
|
|
20241203,123300,651751893,1598,1594,1598,1590,1302
|
|
20241203,123200,649675305,1594,1592,1597,1587,6570
|
|
20241203,123100,639224458,1595,1600,1600,1595,946
|
|
20241203,123000,637714088,1600,1600,1600,1600,202
|
|
20241203,122900,637390888,1600,1600,1600,1600,511
|
|
20241203,122800,636573288,1606,1600,1606,1599,3457
|
|
20241203,122700,631040850,1604,1599,1604,1599,14684
|
|
20241203,122600,607542450,1599,1600,1600,1599,2398
|
|
20241203,122500,603706953,1600,1600,1600,1592,6671
|
|
20241203,122400,593039220,1600,1600,1600,1598,864
|
|
20241203,122300,591658015,1597,1598,1600,1597,201
|
|
20241203,122200,591336821,1599,1598,1600,1593,1821
|
|
20241203,122100,588429058,1600,1599,1600,1592,2018
|
|
20241203,122000,585208800,1599,1593,1600,1590,1373
|
|
20241203,121900,583015980,1592,1602,1615,1592,8191
|
|
20241203,121800,569901036,1602,1602,1602,1602,0
|
|
20241203,121700,569901036,1602,1605,1606,1602,2532
|
|
20241203,121600,565840304,1605,1605,1613,1603,12761
|
|
20241203,121500,545371427,1605,1639,1639,1605,42504
|
|
20241203,121400,476716364,1640,1649,1649,1632,2426
|
|
20241203,121300,472739214,1649,1658,1658,1649,144
|
|
20241203,121200,472501734,1659,1659,1659,1659,2
|
|
20241203,121100,472498416,1659,1659,1659,1659,0
|
|
20241203,121000,472498416,1659,1651,1659,1651,58
|
|
20241203,120900,472402642,1659,1658,1659,1658,5
|
|
20241203,120800,472394351,1658,1650,1658,1650,16
|
|
20241203,120700,472367935,1658,1658,1658,1658,0
|
|
20241203,120600,472367935,1658,1658,1658,1658,52
|
|
20241203,120500,472281719,1658,1658,1658,1658,2
|
|
20241203,120400,472278403,1649,1649,1649,1649,456
|
|
20241203,120300,471526459,1659,1659,1659,1659,2
|
|
20241203,120200,471523141,1659,1659,1659,1659,10
|
|
20241203,120100,471506551,1650,1660,1660,1650,121
|
|
20241203,120000,471306881,1651,1651,1651,1651,0
|
|
20241203,115900,471306881,1651,1651,1651,1650,37
|
|
20241203,115800,471245819,1650,1650,1650,1650,0
|
|
20241203,115700,471245819,1650,1662,1662,1650,6669
|
|
20241203,115600,460240713,1651,1652,1652,1651,2731
|
|
20241203,115500,455729651,1652,1668,1668,1652,1949
|
|
20241203,115400,452507026,1668,1658,1668,1654,2876
|
|
20241203,115300,447744227,1667,1667,1667,1667,71
|
|
20241203,115200,447625870,1667,1665,1667,1665,2115
|
|
20241203,115100,444101928,1666,1663,1666,1663,12
|
|
20241203,115000,444081954,1666,1666,1666,1666,0
|
|
20241203,114900,444081954,1666,1666,1666,1666,2
|
|
20241203,114800,444078622,1664,1667,1667,1664,3393
|
|
20241203,114700,438429078,1667,1667,1667,1667,2
|
|
20241203,114600,438425744,1667,1667,1667,1667,0
|
|
20241203,114500,438425744,1667,1667,1667,1667,27
|
|
20241203,114400,438380735,1667,1667,1667,1667,0
|
|
20241203,114300,438380735,1667,1667,1667,1667,2
|
|
20241203,114200,438377401,1667,1667,1667,1667,0
|
|
20241203,114100,438377401,1667,1667,1667,1667,3
|
|
20241203,114000,438372400,1667,1667,1667,1667,1486
|
|
20241203,113900,435895238,1676,1666,1676,1666,16
|
|
20241203,113800,435868552,1667,1667,1667,1667,0
|
|
20241203,113700,435868552,1667,1677,1677,1667,82
|
|
20241203,113600,435731838,1679,1679,1679,1679,200
|
|
20241203,113500,435396038,1679,1679,1680,1679,367
|
|
20241203,113400,434779488,1680,1680,1680,1680,20
|
|
20241203,113300,434745888,1680,1680,1680,1680,2
|
|
20241203,113200,434742528,1664,1670,1670,1664,9230
|
|
20241203,113100,419345860,1681,1681,1681,1681,2
|
|
20241203,113000,419342498,1681,1681,1681,1681,0
|
|
20241203,112900,419342498,1681,1681,1681,1681,2
|
|
20241203,112800,419339136,1682,1682,1682,1682,3
|
|
20241203,112700,419334090,1682,1682,1682,1682,2
|
|
20241203,112600,419330726,1683,1683,1683,1683,0
|
|
20241203,112500,419330726,1683,1672,1683,1672,2987
|
|
20241203,112400,414336440,1683,1683,1683,1683,0
|
|
20241203,112300,414336440,1683,1683,1683,1683,2
|
|
20241203,112200,414333074,1684,1684,1684,1684,0
|
|
20241203,112100,414333074,1684,1684,1684,1684,2
|
|
20241203,112000,414329706,1672,1680,1680,1672,1679
|
|
20241203,111900,411520125,1680,1688,1694,1670,14807
|
|
20241203,111800,386487398,1670,1667,1670,1667,510
|
|
20241203,111700,385636799,1667,1667,1667,1667,2
|
|
20241203,111600,385633465,1667,1667,1667,1667,0
|
|
20241203,111500,385633465,1667,1667,1667,1664,489
|
|
20241203,111400,384819673,1667,1667,1667,1667,0
|
|
20241203,111300,384819673,1667,1667,1667,1667,32
|
|
20241203,111200,384766329,1667,1667,1667,1667,92
|
|
20241203,111100,384612965,1667,1674,1674,1652,10918
|
|
20241203,111000,366419011,1674,1693,1693,1674,10612
|
|
20241203,110900,348590165,1693,1684,1693,1684,37
|
|
20241203,110800,348527839,1694,1694,1694,1694,2
|
|
20241203,110700,348524451,1684,1684,1684,1684,0
|
|
20241203,110600,348524451,1684,1694,1694,1684,3
|
|
20241203,110500,348519379,1694,1694,1694,1694,0
|
|
20241203,110400,348519379,1694,1694,1694,1694,2
|
|
20241203,110300,348515991,1694,1694,1694,1694,3
|
|
20241203,110200,348510909,1694,1694,1694,1694,14
|
|
20241203,110100,348487193,1685,1686,1686,1683,12025
|
|
20241203,110000,328222915,1686,1695,1695,1686,69
|
|
20241203,105900,328106563,1695,1695,1695,1695,0
|
|
20241203,105800,328106563,1695,1695,1695,1695,3
|
|
20241203,105700,328101478,1695,1695,1695,1695,0
|
|
20241203,105600,328101478,1695,1695,1695,1695,2
|
|
20241203,105500,328098088,1695,1695,1695,1695,0
|
|
20241203,105400,328098088,1695,1695,1695,1695,2
|
|
20241203,105300,328094698,1694,1694,1694,1694,5
|
|
20241203,105200,328086228,1694,1694,1694,1694,2
|
|
20241203,105100,328082840,1695,1695,1695,1695,0
|
|
20241203,105000,328082840,1695,1695,1695,1695,2
|
|
20241203,104900,328079450,1695,1695,1695,1695,0
|
|
20241203,104800,328079450,1695,1694,1695,1694,442
|
|
20241203,104700,327330695,1694,1694,1694,1694,0
|
|
20241203,104600,327330695,1694,1679,1694,1679,7
|
|
20241203,104500,327318912,1694,1692,1694,1692,9249
|
|
20241203,104400,311652036,1694,1694,1694,1694,2
|
|
20241203,104300,311648648,1679,1679,1679,1679,3
|
|
20241203,104200,311643611,1696,1696,1696,1696,2
|
|
20241203,104100,311640219,1685,1685,1685,1685,9300
|
|
20241203,104000,295969719,1698,1696,1699,1696,15035
|
|
20241203,103900,270445360,1696,1696,1696,1696,0
|
|
20241203,103800,270445360,1696,1696,1696,1696,2
|
|
20241203,103700,270441968,1696,1696,1696,1696,2
|
|
20241203,103600,270438576,1696,1696,1696,1696,3
|
|
20241203,103500,270433488,1696,1696,1696,1696,24
|
|
20241203,103400,270392784,1696,1696,1696,1696,19
|
|
20241203,103300,270360560,1696,1685,1696,1685,3
|
|
20241203,103200,270355484,1695,1695,1695,1695,52
|
|
20241203,103100,270267344,1696,1696,1696,1696,50
|
|
20241203,103000,270182544,1696,1696,1696,1696,33
|
|
20241203,102900,270126576,1685,1685,1685,1685,4842
|
|
20241203,102800,261967806,1690,1678,1690,1676,5790
|
|
20241203,102700,252207037,1689,1689,1689,1689,0
|
|
20241203,102600,252207037,1689,1686,1689,1686,2002
|
|
20241203,102500,248831659,1689,1689,1689,1689,0
|
|
20241203,102400,248831659,1689,1689,1689,1689,2
|
|
20241203,102300,248828281,1689,1689,1689,1689,0
|
|
20241203,102200,248828281,1689,1689,1689,1689,2
|
|
20241203,102100,248824903,1689,1689,1689,1689,0
|
|
20241203,102000,248824903,1689,1689,1689,1689,2
|
|
20241203,101900,248821525,1677,1678,1678,1677,1601
|
|
20241203,101800,246135648,1689,1678,1690,1678,15
|
|
20241203,101700,246110444,1690,1690,1690,1690,0
|
|
20241203,101600,246110444,1690,1680,1690,1680,959
|
|
20241203,101500,244499275,1680,1680,1680,1680,22
|
|
20241203,101400,244462315,1680,1683,1683,1676,3274
|
|
20241203,101300,238959260,1683,1689,1689,1683,5002
|
|
20241203,101200,230535962,1690,1690,1690,1690,0
|
|
20241203,101100,230535962,1690,1690,1690,1690,2
|
|
20241203,101000,230532582,1690,1690,1690,1690,0
|
|
20241203,100900,230532582,1690,1690,1690,1690,2
|
|
20241203,100800,230529202,1690,1684,1690,1684,80
|
|
20241203,100700,230394182,1684,1684,1684,1684,2358
|
|
20241203,100600,226423310,1685,1695,1695,1683,12893
|
|
20241203,100500,204666700,1696,1700,1700,1695,792
|
|
20241203,100400,203323380,1700,1706,1706,1700,15419
|
|
20241203,100300,177095538,1711,1711,1711,1711,2
|
|
20241203,100200,177092116,1707,1708,1708,1707,113
|
|
20241203,100100,176899175,1711,1711,1711,1711,2
|
|
20241203,100000,176895753,1711,1711,1711,1711,1
|
|
20241203,095900,176894042,1709,1712,1712,1709,23
|
|
20241203,095800,176854726,1712,1712,1712,1712,0
|
|
20241203,095700,176854726,1712,1712,1712,1712,2
|
|
20241203,095600,176851302,1712,1712,1712,1712,0
|
|
20241203,095500,176851302,1712,1712,1712,1712,2
|
|
20241203,095400,176847878,1711,1711,1711,1711,600
|
|
20241203,095300,175821278,1711,1711,1711,1711,586
|
|
20241203,095200,174818632,1712,1712,1712,1712,20
|
|
20241203,095100,174784392,1712,1712,1712,1712,2
|
|
20241203,095000,174780968,1712,1712,1712,1712,0
|
|
20241203,094900,174780968,1712,1712,1712,1712,52
|
|
20241203,094800,174691944,1712,1712,1712,1712,0
|
|
20241203,094700,174691944,1712,1712,1712,1712,2
|
|
20241203,094600,174688520,1707,1705,1707,1705,2975
|
|
20241203,094500,169610385,1705,1705,1705,1705,405
|
|
20241203,094400,168919860,1703,1703,1703,1703,0
|
|
20241203,094300,168919860,1703,1707,1707,1703,1002
|
|
20241203,094200,167213446,1707,1707,1707,1707,0
|
|
20241203,094100,167213446,1707,1705,1707,1705,192
|
|
20241203,094000,166885714,1703,1702,1703,1702,234
|
|
20241203,093900,166487423,1705,1705,1705,1705,2
|
|
20241203,093800,166484013,1705,1705,1705,1705,57
|
|
20241203,093700,166386828,1705,1707,1707,1705,861
|
|
20241203,093600,164918769,1707,1705,1707,1705,241
|
|
20241203,093500,164507818,1700,1708,1708,1700,12004
|
|
20241203,093400,144045453,1708,1709,1709,1704,4148
|
|
20241203,093300,136962619,1713,1712,1714,1709,2876
|
|
20241203,093200,132043018,1714,1710,1714,1710,32
|
|
20241203,093100,131988286,1709,1712,1714,1709,1360
|
|
20241203,093000,129660318,1712,1715,1715,1712,80
|
|
20241203,092900,129523160,1715,1716,1716,1715,68
|
|
20241203,092800,129406474,1716,1716,1717,1716,266
|
|
20241203,092700,128949774,1716,1716,1716,1716,2
|
|
20241203,092600,128946342,1717,1717,1717,1717,0
|
|
20241203,092500,128946342,1717,1718,1723,1700,20327
|
|
20241203,092400,94246370,1716,1716,1716,1716,0
|
|
20241203,092300,94246370,1716,1723,1728,1716,9597
|
|
20241203,092200,77750486,1721,1721,1721,1721,0
|
|
20241203,092100,77750486,1721,1728,1733,1720,6153
|
|
20241203,092000,67127864,1729,1729,1729,1729,0
|
|
20241203,091900,67127864,1729,1729,1729,1729,2
|
|
20241203,091800,67124406,1730,1730,1730,1730,2
|
|
20241203,091700,67120946,1730,1725,1730,1719,2010
|
|
20241203,091600,63664029,1730,1730,1730,1730,2
|
|
20241203,091500,63660569,1720,1720,1720,1720,30
|
|
20241203,091400,63608969,1720,1730,1730,1720,22
|
|
20241203,091300,63571009,1730,1719,1730,1719,149
|
|
20241203,091200,63314867,1719,1731,1731,1719,596
|
|
20241203,091100,62290319,1731,1731,1731,1731,758
|
|
20241203,091000,60978221,1731,1729,1731,1729,22
|
|
20241203,090900,60940157,1716,1730,1730,1716,2721
|
|
20241203,090800,56236986,1730,1734,1736,1730,4856
|
|
20241203,090700,47825252,1736,1740,1740,1730,11910
|
|
20241203,090600,27159919,1740,1749,1749,1740,36
|
|
20241203,090500,27097074,1740,1741,1741,1740,27
|
|
20241203,090400,27050079,1741,1745,1754,1741,2496
|
|
20241203,090300,22704304,1749,1757,1757,1749,864
|
|
20241203,090200,21193160,1748,1739,1764,1736,840
|
|
20241203,090100,19731560,1780,1781,1781,1780,480
|
|
20241203,090000,18876960,1782,1778,1782,1776,10615
|