600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185700,189716243,1517,1517,1517,1517,3606
|
|
20241223,185600,189716243,1517,1517,1517,1517,0
|
|
20241223,185500,189716243,1517,1517,1517,1517,0
|
|
20241223,185400,189716243,1517,1517,1517,1517,0
|
|
20241223,185300,189716243,1517,1517,1517,1517,0
|
|
20241223,185200,189716243,1517,1517,1517,1517,0
|
|
20241223,185100,189716243,1517,1517,1517,1517,0
|
|
20241223,185000,189716243,1517,1517,1517,1517,0
|
|
20241223,184900,189716243,1517,1517,1517,1517,0
|
|
20241223,184800,189716243,1517,1517,1517,1517,0
|
|
20241223,184700,189716243,1517,1517,1517,1517,0
|
|
20241223,184600,189716243,1517,1517,1517,1517,0
|
|
20241223,184500,189716243,1517,1517,1517,1517,0
|
|
20241223,184400,189716243,1517,1517,1517,1517,0
|
|
20241223,184300,189716243,1517,1517,1517,1517,0
|
|
20241223,184200,189716243,1517,1517,1517,1517,0
|
|
20241223,184100,189716243,1517,1517,1517,1517,0
|
|
20241223,184000,189716243,1517,1517,1517,1517,0
|
|
20241223,183900,189716243,1517,1517,1517,1517,0
|
|
20241223,183800,189716243,1517,1517,1517,1517,0
|
|
20241223,183700,189716243,1517,1517,1517,1517,0
|
|
20241223,183600,189716243,1517,1517,1517,1517,0
|
|
20241223,183500,189716243,1517,1517,1517,1517,0
|
|
20241223,183400,189716243,1517,1517,1517,1517,0
|
|
20241223,183300,189716243,1517,1517,1517,1517,0
|
|
20241223,183200,189716243,1517,1517,1517,1517,0
|
|
20241223,183100,189716243,1517,1517,1517,1517,0
|
|
20241223,183000,189716243,1517,1517,1517,1517,0
|
|
20241223,182900,189716243,1517,1517,1517,1517,0
|
|
20241223,182800,189716243,1517,1517,1517,1517,0
|
|
20241223,182700,189716243,1517,1517,1517,1517,3606
|
|
20241223,182600,189716243,1517,1517,1517,1517,0
|
|
20241223,182500,189716243,1517,1517,1517,1517,0
|
|
20241223,182400,189716243,1517,1517,1517,1517,0
|
|
20241223,182300,189716243,1517,1517,1517,1517,0
|
|
20241223,182200,189716243,1517,1517,1517,1517,0
|
|
20241223,182100,189716243,1517,1517,1517,1517,0
|
|
20241223,182000,189716243,1517,1517,1517,1517,0
|
|
20241223,181900,189716243,1517,1517,1517,1517,0
|
|
20241223,181800,189716243,1517,1517,1517,1517,0
|
|
20241223,181700,189716243,1517,1517,1517,1517,0
|
|
20241223,181600,189716243,1517,1517,1517,1517,0
|
|
20241223,181500,189716243,1517,1517,1517,1517,0
|
|
20241223,181400,189716243,1517,1517,1517,1517,0
|
|
20241223,181300,189716243,1517,1517,1517,1517,0
|
|
20241223,181200,189716243,1517,1517,1517,1517,0
|
|
20241223,181100,189716243,1517,1517,1517,1517,0
|
|
20241223,181000,189716243,1517,1517,1517,1517,0
|
|
20241223,180900,189716243,1517,1517,1517,1517,0
|
|
20241223,180800,189716243,1517,1517,1517,1517,0
|
|
20241223,180700,189716243,1517,1517,1517,1517,0
|
|
20241223,180600,189716243,1517,1517,1517,1517,0
|
|
20241223,180500,189716243,1517,1517,1517,1517,0
|
|
20241223,180400,189716243,1517,1517,1517,1517,0
|
|
20241223,180300,189716243,1517,1517,1517,1517,0
|
|
20241223,180200,189716243,1517,1517,1517,1517,0
|
|
20241223,180100,189716243,1517,1517,1517,1517,0
|
|
20241223,180000,189716243,1517,1517,1517,1517,0
|
|
20241223,175900,189716243,1517,1517,1517,1517,0
|
|
20241223,175800,189716243,1517,1517,1517,1517,0
|
|
20241223,175700,189716243,1517,1517,1517,1517,3606
|
|
20241223,175600,189716243,1517,1517,1517,1517,0
|
|
20241223,175500,189716243,1517,1517,1517,1517,0
|
|
20241223,175400,189716243,1517,1517,1517,1517,0
|
|
20241223,175300,189716243,1517,1517,1517,1517,0
|
|
20241223,175200,189716243,1517,1517,1517,1517,0
|
|
20241223,175100,189716243,1517,1517,1517,1517,0
|
|
20241223,175000,189716243,1517,1517,1517,1517,0
|
|
20241223,174900,189716243,1517,1517,1517,1517,0
|
|
20241223,174800,189716243,1517,1517,1517,1517,0
|
|
20241223,174700,189716243,1517,1517,1517,1517,0
|
|
20241223,174600,189716243,1517,1517,1517,1517,0
|
|
20241223,174500,189716243,1517,1517,1517,1517,0
|
|
20241223,174400,189716243,1517,1517,1517,1517,0
|
|
20241223,174300,189716243,1517,1517,1517,1517,0
|
|
20241223,174200,189716243,1517,1517,1517,1517,0
|
|
20241223,174100,189716243,1517,1517,1517,1517,0
|
|
20241223,174000,189716243,1517,1517,1517,1517,0
|
|
20241223,173900,189716243,1517,1517,1517,1517,0
|
|
20241223,173800,189716243,1517,1517,1517,1517,0
|
|
20241223,173700,189716243,1517,1517,1517,1517,0
|
|
20241223,173600,189716243,1517,1517,1517,1517,0
|
|
20241223,173500,189716243,1517,1517,1517,1517,0
|
|
20241223,173400,189716243,1517,1517,1517,1517,0
|
|
20241223,173300,189716243,1517,1517,1517,1517,0
|
|
20241223,173200,189716243,1517,1517,1517,1517,0
|
|
20241223,173100,189716243,1517,1517,1517,1517,0
|
|
20241223,173000,189716243,1517,1517,1517,1517,0
|
|
20241223,172900,189716243,1517,1517,1517,1517,0
|
|
20241223,172800,189716243,1517,1517,1517,1517,0
|
|
20241223,172700,189716243,1517,1517,1517,1517,3606
|
|
20241223,172600,189716243,1517,1517,1517,1517,0
|
|
20241223,172500,189716243,1517,1517,1517,1517,0
|
|
20241223,172400,189716243,1517,1517,1517,1517,0
|
|
20241223,172300,189716243,1517,1517,1517,1517,0
|
|
20241223,172200,189716243,1517,1517,1517,1517,0
|
|
20241223,172100,189716243,1517,1517,1517,1517,0
|
|
20241223,172000,189716243,1517,1517,1517,1517,0
|
|
20241223,171900,189716243,1517,1517,1517,1517,0
|
|
20241223,171800,189716243,1517,1517,1517,1517,0
|
|
20241223,171700,189716243,1517,1517,1517,1517,0
|
|
20241223,171600,189716243,1517,1517,1517,1517,0
|
|
20241223,171500,189716243,1517,1517,1517,1517,0
|
|
20241223,171400,189716243,1517,1517,1517,1517,0
|
|
20241223,171300,189716243,1517,1517,1517,1517,0
|
|
20241223,171200,189716243,1517,1517,1517,1517,0
|
|
20241223,171100,189716243,1517,1517,1517,1517,0
|
|
20241223,171000,189716243,1517,1517,1517,1517,0
|
|
20241223,170900,189716243,1517,1517,1517,1517,0
|
|
20241223,170800,189716243,1517,1517,1517,1517,0
|
|
20241223,170700,189716243,1517,1517,1517,1517,0
|
|
20241223,170600,189716243,1517,1517,1517,1517,0
|
|
20241223,170500,189716243,1517,1517,1517,1517,0
|
|
20241223,170400,189716243,1517,1517,1517,1517,0
|
|
20241223,170300,189716243,1517,1517,1517,1517,0
|
|
20241223,170200,189716243,1517,1517,1517,1517,0
|
|
20241223,170100,189716243,1517,1517,1517,1517,0
|
|
20241223,170000,189716243,1517,1517,1517,1517,0
|
|
20241223,165900,189716243,1517,1517,1517,1517,0
|
|
20241223,165800,189716243,1517,1517,1517,1517,0
|
|
20241223,165700,189716243,1517,1517,1517,1517,3606
|
|
20241223,165600,189716243,1517,1517,1517,1517,0
|
|
20241223,165500,189716243,1517,1517,1517,1517,0
|
|
20241223,165400,189716243,1517,1517,1517,1517,0
|
|
20241223,165300,189716243,1517,1517,1517,1517,0
|
|
20241223,165200,189716243,1517,1517,1517,1517,0
|
|
20241223,165100,189716243,1517,1517,1517,1517,0
|
|
20241223,165000,189716243,1517,1517,1517,1517,0
|
|
20241223,164900,189716243,1517,1517,1517,1517,0
|
|
20241223,164800,189716243,1517,1517,1517,1517,0
|
|
20241223,164700,189716243,1517,1517,1517,1517,0
|
|
20241223,164600,189716243,1517,1517,1517,1517,0
|
|
20241223,164500,189716243,1517,1517,1517,1517,0
|
|
20241223,164400,189716243,1517,1517,1517,1517,0
|
|
20241223,164300,189716243,1517,1517,1517,1517,0
|
|
20241223,164200,189716243,1517,1517,1517,1517,0
|
|
20241223,164100,189716243,1517,1517,1517,1517,0
|
|
20241223,164000,189716243,1517,1517,1517,1517,0
|
|
20241223,163900,189716243,1517,1517,1517,1517,0
|
|
20241223,163800,189716243,1517,1517,1517,1517,0
|
|
20241223,163700,189716243,1517,1517,1517,1517,0
|
|
20241223,163600,189716243,1517,1517,1517,1517,0
|
|
20241223,163500,189716243,1517,1517,1517,1517,0
|
|
20241223,163400,189716243,1517,1517,1517,1517,0
|
|
20241223,163300,189716243,1517,1517,1517,1517,0
|
|
20241223,163200,189716243,1517,1517,1517,1517,0
|
|
20241223,163100,189716243,1517,1517,1517,1517,0
|
|
20241223,163000,189716243,1517,1517,1517,1517,0
|
|
20241223,162900,189716243,1517,1517,1517,1517,0
|
|
20241223,162800,189716243,1517,1517,1517,1517,0
|
|
20241223,162700,189716243,1517,1517,1517,1517,3606
|
|
20241223,162600,189716243,1517,1517,1517,1517,0
|
|
20241223,162500,189716243,1517,1517,1517,1517,0
|
|
20241223,162400,189716243,1517,1517,1517,1517,0
|
|
20241223,162300,189716243,1517,1517,1517,1517,0
|
|
20241223,162200,189716243,1517,1517,1517,1517,0
|
|
20241223,162100,189716243,1517,1517,1517,1517,0
|
|
20241223,162000,189716243,1517,1517,1517,1517,0
|
|
20241223,161900,189716243,1517,1517,1517,1517,0
|
|
20241223,161800,189716243,1517,1517,1517,1517,0
|
|
20241223,161700,189716243,1517,1517,1517,1517,0
|
|
20241223,161600,189716243,1517,1517,1517,1517,0
|
|
20241223,161500,189716243,1517,1517,1517,1517,0
|
|
20241223,161400,189716243,1517,1517,1517,1517,0
|
|
20241223,161300,189716243,1517,1517,1517,1517,0
|
|
20241223,161200,189716243,1517,1517,1517,1517,0
|
|
20241223,161100,189716243,1517,1517,1517,1517,0
|
|
20241223,161000,189716243,1517,1517,1517,1517,0
|
|
20241223,160900,189716243,1517,1517,1517,1517,0
|
|
20241223,160800,189716243,1517,1517,1517,1517,0
|
|
20241223,160700,189716243,1517,1517,1517,1517,0
|
|
20241223,160600,189716243,1517,1517,1517,1517,0
|
|
20241223,160500,189716243,1517,1517,1517,1517,0
|
|
20241223,160400,189716243,1517,1517,1517,1517,0
|
|
20241223,160300,189716243,1517,1517,1517,1517,0
|
|
20241223,160200,189716243,1517,1517,1517,1517,0
|
|
20241223,160100,189716243,1517,1517,1517,1517,0
|
|
20241223,160000,189716243,1517,1517,1517,1517,0
|
|
20241223,155900,189716243,1517,1517,1517,1517,0
|
|
20241223,155800,189716243,1517,1517,1517,1517,0
|
|
20241223,155700,189716243,1517,1517,1517,1517,3606
|
|
20241223,155600,189716243,1517,1517,1517,1517,0
|
|
20241223,155500,189716243,1517,1517,1517,1517,0
|
|
20241223,155400,189716243,1517,1517,1517,1517,0
|
|
20241223,155300,189716243,1517,1517,1517,1517,0
|
|
20241223,155200,189716243,1517,1517,1517,1517,0
|
|
20241223,155100,189716243,1517,1517,1517,1517,0
|
|
20241223,155000,189716243,1517,1517,1517,1517,0
|
|
20241223,154900,189716243,1517,1517,1517,1517,0
|
|
20241223,154800,189716243,1517,1517,1517,1517,0
|
|
20241223,154700,189716243,1517,1517,1517,1517,0
|
|
20241223,154600,189716243,1517,1517,1517,1517,0
|
|
20241223,154500,189716243,1517,1517,1517,1517,0
|
|
20241223,154400,189716243,1517,1517,1517,1517,0
|
|
20241223,154300,189716243,1517,1517,1517,1517,0
|
|
20241223,154200,189716243,1517,1517,1517,1517,0
|
|
20241223,154100,189716243,1517,1517,1517,1517,0
|
|
20241223,154000,189716243,1517,1517,1517,1517,0
|
|
20241223,153900,189716243,1517,1517,1517,1517,0
|
|
20241223,153800,189716243,1517,1517,1517,1517,0
|
|
20241223,153700,189716243,1517,1517,1517,1517,0
|
|
20241223,153600,189716243,1517,1517,1517,1517,0
|
|
20241223,153500,189716243,1517,1517,1517,1517,0
|
|
20241223,153400,189716243,1517,1517,1517,1517,0
|
|
20241223,153300,189716243,1517,1517,1517,1517,0
|
|
20241223,153200,189716243,1517,1517,1517,1517,0
|
|
20241223,153100,189716243,1517,1517,1517,1517,0
|
|
20241223,153000,189716243,1517,1517,1517,1517,3606
|
|
20241223,152900,184245941,1520,1520,1520,1520,0
|
|
20241223,152800,184245941,1520,1520,1520,1520,0
|
|
20241223,152700,184245941,1520,1520,1520,1520,0
|
|
20241223,152600,184245941,1520,1520,1520,1520,0
|
|
20241223,152500,184245941,1520,1520,1520,1520,0
|
|
20241223,152400,184245941,1520,1520,1520,1520,0
|
|
20241223,152300,184245941,1520,1520,1520,1520,0
|
|
20241223,152200,184245941,1520,1520,1520,1520,0
|
|
20241223,152100,184245941,1520,1520,1520,1520,0
|
|
20241223,152000,184245941,1520,1520,1520,1520,0
|
|
20241223,151900,184245941,1520,1518,1520,1518,1904
|
|
20241223,151800,181354835,1517,1517,1517,1517,162
|
|
20241223,151700,181109081,1516,1517,1517,1516,242
|
|
20241223,151600,180742199,1517,1517,1517,1517,518
|
|
20241223,151500,179956393,1517,1517,1517,1516,536
|
|
20241223,151400,179143283,1517,1517,1517,1517,4
|
|
20241223,151300,179137215,1517,1517,1517,1517,2
|
|
20241223,151200,179134181,1517,1517,1517,1517,6
|
|
20241223,151100,179125079,1517,1517,1517,1517,34
|
|
20241223,151000,179073501,1517,1517,1517,1517,2
|
|
20241223,150900,179070467,1517,1517,1517,1516,102
|
|
20241223,150800,178915734,1517,1517,1517,1517,102
|
|
20241223,150700,178761000,1517,1517,1517,1517,2091
|
|
20241223,150600,175588953,1517,1517,1517,1517,3
|
|
20241223,150500,175584402,1517,1517,1517,1517,2
|
|
20241223,150400,175581368,1517,1517,1517,1517,2
|
|
20241223,150300,175578334,1517,1517,1517,1517,2
|
|
20241223,150200,175575300,1517,1517,1517,1517,2
|
|
20241223,150100,175572266,1517,1517,1517,1517,3
|
|
20241223,150000,175567715,1517,1518,1518,1517,212
|
|
20241223,145900,175246109,1518,1516,1518,1516,826
|
|
20241223,145800,173993120,1516,1517,1517,1516,413
|
|
20241223,145700,173367010,1517,1517,1517,1517,0
|
|
20241223,145600,173367010,1517,1517,1517,1517,13
|
|
20241223,145500,173347289,1517,1517,1517,1517,2
|
|
20241223,145400,173344255,1517,1517,1517,1517,50
|
|
20241223,145300,173268405,1517,1517,1517,1517,2
|
|
20241223,145200,173265371,1517,1517,1517,1517,2
|
|
20241223,145100,173262337,1517,1517,1517,1517,2
|
|
20241223,145000,173259303,1517,1517,1517,1517,21
|
|
20241223,144900,173227446,1517,1517,1517,1517,2
|
|
20241223,144800,173224412,1517,1517,1517,1517,2
|
|
20241223,144700,173221378,1517,1517,1517,1517,0
|
|
20241223,144600,173221378,1517,1517,1517,1517,3
|
|
20241223,144500,173216827,1517,1517,1517,1517,2
|
|
20241223,144400,173213793,1517,1517,1517,1517,2
|
|
20241223,144300,173210759,1517,1516,1517,1516,3
|
|
20241223,144200,173206209,1517,1517,1517,1517,2
|
|
20241223,144100,173203175,1517,1517,1517,1517,2
|
|
20241223,144000,173200141,1517,1517,1517,1517,2
|
|
20241223,143900,173197107,1517,1517,1517,1517,216
|
|
20241223,143800,172869435,1517,1518,1518,1517,52
|
|
20241223,143700,172790549,1517,1517,1517,1517,35
|
|
20241223,143600,172737454,1518,1517,1518,1517,40
|
|
20241223,143500,172676771,1518,1517,1518,1517,22
|
|
20241223,143400,172643395,1518,1518,1518,1518,2
|
|
20241223,143300,172640359,1518,1518,1518,1518,52
|
|
20241223,143200,172561423,1518,1518,1518,1518,52
|
|
20241223,143100,172482487,1518,1517,1518,1517,284
|
|
20241223,143000,172051589,1517,1517,1517,1517,2
|
|
20241223,142900,172048555,1517,1517,1517,1517,2
|
|
20241223,142800,172045521,1517,1517,1517,1517,2
|
|
20241223,142700,172042487,1517,1517,1517,1517,1
|
|
20241223,142600,172040970,1517,1517,1517,1517,3
|
|
20241223,142500,172036419,1517,1517,1517,1517,2
|
|
20241223,142400,172033385,1516,1516,1516,1516,100
|
|
20241223,142300,171881785,1517,1517,1517,1517,2
|
|
20241223,142200,171878751,1517,1517,1517,1517,2
|
|
20241223,142100,171875717,1517,1517,1517,1517,2
|
|
20241223,142000,171872683,1517,1517,1517,1517,592
|
|
20241223,141900,170974619,1516,1516,1516,1516,629
|
|
20241223,141800,170021055,1515,1515,1515,1515,441
|
|
20241223,141700,169352940,1514,1514,1514,1514,0
|
|
20241223,141600,169352940,1514,1514,1514,1514,513
|
|
20241223,141500,168576258,1514,1514,1514,1514,2
|
|
20241223,141400,168573230,1514,1514,1514,1514,102
|
|
20241223,141300,168418802,1514,1514,1514,1514,2
|
|
20241223,141200,168415774,1514,1512,1514,1512,2584
|
|
20241223,141100,164507236,1513,1513,1513,1513,2
|
|
20241223,141000,164504210,1513,1513,1513,1513,2
|
|
20241223,140900,164501184,1513,1513,1513,1513,22
|
|
20241223,140800,164467898,1506,1513,1513,1506,3
|
|
20241223,140700,164463366,1513,1507,1513,1507,1229
|
|
20241223,140600,162610939,1513,1513,1513,1513,2
|
|
20241223,140500,162607913,1513,1513,1513,1513,3
|
|
20241223,140400,162603374,1513,1513,1513,1513,2
|
|
20241223,140300,162600348,1513,1513,1513,1513,2
|
|
20241223,140200,162597322,1513,1513,1513,1513,2
|
|
20241223,140100,162594296,1513,1513,1513,1513,2
|
|
20241223,140000,162591270,1513,1513,1513,1513,2
|
|
20241223,135900,162588244,1513,1513,1513,1513,2
|
|
20241223,135800,162585218,1513,1513,1513,1513,2
|
|
20241223,135700,162582192,1513,1513,1513,1513,1
|
|
20241223,135600,162580679,1513,1513,1513,1513,2
|
|
20241223,135500,162577653,1513,1513,1513,1513,3
|
|
20241223,135400,162573114,1514,1506,1514,1506,528
|
|
20241223,135300,161777930,1514,1514,1514,1514,2
|
|
20241223,135200,161774902,1514,1514,1514,1514,22
|
|
20241223,135100,161741594,1514,1514,1514,1514,2
|
|
20241223,135000,161738566,1514,1514,1514,1514,2
|
|
20241223,134900,161735538,1514,1514,1514,1514,2
|
|
20241223,134800,161732510,1506,1515,1515,1506,3
|
|
20241223,134700,161727974,1515,1515,1515,1515,0
|
|
20241223,134600,161727974,1515,1515,1515,1515,2
|
|
20241223,134500,161724944,1515,1515,1515,1515,3
|
|
20241223,134400,161720399,1515,1515,1515,1515,2
|
|
20241223,134300,161717369,1515,1515,1515,1515,11
|
|
20241223,134200,161700704,1515,1515,1515,1515,2
|
|
20241223,134100,161697674,1515,1515,1515,1515,2
|
|
20241223,134000,161694644,1515,1515,1515,1515,2
|
|
20241223,133900,161691614,1515,1515,1515,1515,68
|
|
20241223,133800,161588594,1515,1515,1515,1515,2
|
|
20241223,133700,161585564,1515,1515,1515,1515,0
|
|
20241223,133600,161585564,1515,1515,1515,1515,1002
|
|
20241223,133500,160067534,1515,1515,1515,1515,3
|
|
20241223,133400,160062989,1515,1515,1515,1515,2
|
|
20241223,133300,160059959,1515,1514,1515,1514,530
|
|
20241223,133200,159257537,1514,1514,1514,1514,2
|
|
20241223,133100,159254509,1514,1514,1514,1514,2
|
|
20241223,133000,159251481,1514,1514,1514,1514,902
|
|
20241223,132900,157885853,1514,1514,1514,1514,2
|
|
20241223,132800,157882825,1514,1514,1514,1514,2
|
|
20241223,132700,157879797,1514,1514,1514,1514,0
|
|
20241223,132600,157879797,1514,1514,1514,1514,2
|
|
20241223,132500,157876769,1515,1507,1515,1507,1203
|
|
20241223,132400,156056094,1507,1505,1507,1505,1284
|
|
20241223,132300,154121387,1505,1505,1505,1505,811
|
|
20241223,132200,152900832,1505,1505,1505,1505,2
|
|
20241223,132100,152897822,1505,1505,1505,1505,2
|
|
20241223,132000,152894812,1505,1505,1505,1505,2
|
|
20241223,131900,152891802,1505,1505,1505,1505,2
|
|
20241223,131800,152888792,1505,1505,1505,1505,2
|
|
20241223,131700,152885782,1505,1505,1505,1505,0
|
|
20241223,131600,152885782,1505,1505,1505,1505,2
|
|
20241223,131500,152882772,1505,1505,1505,1505,3
|
|
20241223,131400,152878257,1505,1505,1505,1505,2
|
|
20241223,131300,152875247,1505,1505,1505,1505,2
|
|
20241223,131200,152872237,1505,1505,1505,1505,2
|
|
20241223,131100,152869227,1505,1505,1505,1505,2
|
|
20241223,131000,152866217,1505,1505,1505,1505,2
|
|
20241223,130900,152863207,1505,1505,1505,1505,2
|
|
20241223,130800,152860197,1505,1505,1505,1505,2
|
|
20241223,130700,152857187,1505,1505,1505,1505,0
|
|
20241223,130600,152857187,1505,1505,1505,1505,2
|
|
20241223,130500,152854177,1505,1505,1505,1505,3
|
|
20241223,130400,152849662,1496,1496,1496,1496,0
|
|
20241223,130300,152849662,1496,1496,1496,1496,0
|
|
20241223,130200,152849662,1496,1496,1496,1496,0
|
|
20241223,130100,152849662,1496,1496,1496,1496,0
|
|
20241223,130000,152849662,1496,1496,1496,1496,0
|
|
20241223,125900,152849662,1496,1496,1496,1496,0
|
|
20241223,125800,152849662,1496,1496,1496,1496,0
|
|
20241223,125700,152849662,1496,1496,1496,1496,0
|
|
20241223,125600,152849662,1496,1496,1496,1496,0
|
|
20241223,125500,152849662,1496,1496,1496,1496,0
|
|
20241223,125400,152849662,1496,1496,1496,1496,0
|
|
20241223,125300,152849662,1496,1496,1496,1496,0
|
|
20241223,125200,152849662,1496,1496,1496,1496,0
|
|
20241223,125100,152849662,1496,1497,1497,1496,3465
|
|
20241223,125000,147665600,1507,1507,1507,1507,0
|
|
20241223,124900,147665600,1507,1507,1507,1507,0
|
|
20241223,124800,147665600,1507,1507,1507,1507,30
|
|
20241223,124700,147620390,1507,1507,1507,1507,0
|
|
20241223,124600,147620390,1507,1507,1507,1507,0
|
|
20241223,124500,147620390,1507,1507,1507,1507,0
|
|
20241223,124400,147620390,1507,1507,1507,1507,0
|
|
20241223,124300,147620390,1507,1507,1507,1507,0
|
|
20241223,124200,147620390,1507,1507,1507,1507,7
|
|
20241223,124100,147609841,1497,1497,1497,1497,0
|
|
20241223,124000,147609841,1497,1497,1497,1497,0
|
|
20241223,123900,147609841,1497,1497,1497,1497,0
|
|
20241223,123800,147609841,1497,1497,1497,1497,0
|
|
20241223,123700,147609841,1497,1497,1497,1497,0
|
|
20241223,123600,147609841,1497,1499,1499,1497,1000
|
|
20241223,123500,146112075,1499,1499,1499,1499,0
|
|
20241223,123400,146112075,1499,1499,1499,1499,12
|
|
20241223,123300,146094087,1509,1509,1509,1509,0
|
|
20241223,123200,146094087,1509,1509,1509,1509,0
|
|
20241223,123100,146094087,1509,1509,1509,1509,0
|
|
20241223,123000,146094087,1509,1509,1509,1509,0
|
|
20241223,122900,146094087,1509,1509,1509,1509,0
|
|
20241223,122800,146094087,1509,1509,1509,1509,0
|
|
20241223,122700,146094087,1509,1509,1509,1509,0
|
|
20241223,122600,146094087,1509,1509,1509,1509,0
|
|
20241223,122500,146094087,1509,1509,1509,1509,0
|
|
20241223,122400,146094087,1509,1509,1509,1509,0
|
|
20241223,122300,146094087,1509,1509,1509,1509,0
|
|
20241223,122200,146094087,1509,1509,1509,1509,0
|
|
20241223,122100,146094087,1509,1509,1509,1509,1
|
|
20241223,122000,146092578,1499,1499,1499,1499,0
|
|
20241223,121900,146092578,1499,1499,1499,1499,0
|
|
20241223,121800,146092578,1499,1499,1499,1499,0
|
|
20241223,121700,146092578,1499,1499,1499,1499,1
|
|
20241223,121600,146091079,1509,1509,1509,1509,0
|
|
20241223,121500,146091079,1509,1509,1509,1509,0
|
|
20241223,121400,146091079,1509,1509,1509,1509,0
|
|
20241223,121300,146091079,1509,1509,1509,1509,6
|
|
20241223,121200,146082025,1498,1498,1498,1498,0
|
|
20241223,121100,146082025,1498,1498,1498,1498,0
|
|
20241223,121000,146082025,1498,1498,1498,1498,0
|
|
20241223,120900,146082025,1498,1498,1498,1498,0
|
|
20241223,120800,146082025,1498,1498,1498,1498,0
|
|
20241223,120700,146082025,1498,1498,1498,1498,0
|
|
20241223,120600,146082025,1498,1498,1498,1498,0
|
|
20241223,120500,146082025,1498,1499,1499,1498,137
|
|
20241223,120400,145876699,1510,1510,1510,1510,0
|
|
20241223,120300,145876699,1510,1510,1510,1510,0
|
|
20241223,120200,145876699,1510,1511,1511,1510,1213
|
|
20241223,120100,144045056,1500,1500,1500,1500,0
|
|
20241223,120000,144045056,1500,1500,1500,1500,0
|
|
20241223,115900,144045056,1500,1499,1500,1499,6001
|
|
20241223,115800,135044556,1500,1500,1500,1500,3500
|
|
20241223,115700,129794556,1500,1500,1500,1500,0
|
|
20241223,115600,129794556,1500,1500,1500,1500,0
|
|
20241223,115500,129794556,1500,1500,1500,1500,0
|
|
20241223,115400,129794556,1500,1500,1500,1500,0
|
|
20241223,115300,129794556,1500,1500,1500,1500,0
|
|
20241223,115200,129794556,1500,1500,1500,1500,0
|
|
20241223,115100,129794556,1500,1500,1500,1500,0
|
|
20241223,115000,129794556,1500,1500,1500,1500,1146
|
|
20241223,114900,128075556,1514,1514,1514,1514,0
|
|
20241223,114800,128075556,1514,1514,1514,1514,0
|
|
20241223,114700,128075556,1514,1514,1514,1514,0
|
|
20241223,114600,128075556,1514,1514,1514,1514,0
|
|
20241223,114500,128075556,1514,1514,1514,1514,0
|
|
20241223,114400,128075556,1514,1514,1514,1514,0
|
|
20241223,114300,128075556,1514,1514,1514,1514,0
|
|
20241223,114200,128075556,1514,1514,1514,1514,621
|
|
20241223,114100,127135362,1516,1516,1516,1516,0
|
|
20241223,114000,127135362,1516,1516,1516,1516,0
|
|
20241223,113900,127135362,1516,1516,1516,1516,0
|
|
20241223,113800,127135362,1516,1516,1516,1516,0
|
|
20241223,113700,127135362,1516,1516,1516,1516,0
|
|
20241223,113600,127135362,1516,1516,1516,1516,0
|
|
20241223,113500,127135362,1516,1516,1516,1516,0
|
|
20241223,113400,127135362,1516,1516,1516,1516,0
|
|
20241223,113300,127135362,1516,1516,1516,1516,0
|
|
20241223,113200,127135362,1516,1516,1516,1516,37
|
|
20241223,113100,127079270,1516,1516,1516,1516,0
|
|
20241223,113000,127079270,1516,1516,1516,1516,0
|
|
20241223,112900,127079270,1516,1516,1516,1516,0
|
|
20241223,112800,127079270,1516,1516,1516,1516,5
|
|
20241223,112700,127071690,1516,1516,1516,1516,0
|
|
20241223,112600,127071690,1516,1516,1516,1516,100
|
|
20241223,112500,126920090,1517,1517,1517,1517,0
|
|
20241223,112400,126920090,1517,1517,1517,1517,600
|
|
20241223,112300,126009890,1517,1517,1517,1517,0
|
|
20241223,112200,126009890,1517,1517,1517,1517,0
|
|
20241223,112100,126009890,1517,1517,1517,1517,0
|
|
20241223,112000,126009890,1517,1517,1517,1517,0
|
|
20241223,111900,126009890,1517,1517,1517,1517,1
|
|
20241223,111800,126008373,1517,1517,1517,1517,0
|
|
20241223,111700,126008373,1517,1517,1517,1517,2
|
|
20241223,111600,126005339,1518,1518,1518,1518,0
|
|
20241223,111500,126005339,1518,1518,1518,1518,0
|
|
20241223,111400,126005339,1518,1518,1518,1518,0
|
|
20241223,111300,126005339,1518,1518,1518,1518,0
|
|
20241223,111200,126005339,1518,1511,1518,1511,4742
|
|
20241223,111100,118811927,1511,1511,1511,1511,0
|
|
20241223,111000,118811927,1511,1511,1511,1511,0
|
|
20241223,110900,118811927,1511,1511,1511,1511,0
|
|
20241223,110800,118811927,1511,1511,1511,1511,0
|
|
20241223,110700,118811927,1511,1497,1511,1496,9979
|
|
20241223,110600,103879932,1503,1498,1503,1496,8299
|
|
20241223,110500,91456588,1503,1503,1503,1503,0
|
|
20241223,110400,91456588,1503,1503,1503,1503,1
|
|
20241223,110300,91455085,1503,1503,1503,1503,1
|
|
20241223,110200,91453582,1513,1513,1513,1513,0
|
|
20241223,110100,91453582,1513,1513,1513,1513,0
|
|
20241223,110000,91453582,1513,1513,1513,1513,0
|
|
20241223,105900,91453582,1513,1496,1513,1495,498
|
|
20241223,105800,90708816,1518,1518,1518,1518,0
|
|
20241223,105700,90708816,1518,1518,1518,1518,0
|
|
20241223,105600,90708816,1518,1518,1518,1518,0
|
|
20241223,105500,90708816,1518,1518,1518,1518,0
|
|
20241223,105400,90708816,1518,1518,1518,1518,0
|
|
20241223,105300,90708816,1518,1518,1518,1518,0
|
|
20241223,105200,90708816,1518,1518,1518,1518,0
|
|
20241223,105100,90708816,1518,1518,1518,1518,0
|
|
20241223,105000,90708816,1518,1518,1518,1518,0
|
|
20241223,104900,90708816,1518,1518,1518,1518,0
|
|
20241223,104800,90708816,1518,1518,1518,1518,0
|
|
20241223,104700,90708816,1518,1518,1518,1518,0
|
|
20241223,104600,90708816,1518,1518,1518,1518,0
|
|
20241223,104500,90708816,1518,1518,1518,1518,0
|
|
20241223,104400,90708816,1518,1518,1518,1518,0
|
|
20241223,104300,90708816,1518,1518,1518,1518,0
|
|
20241223,104200,90708816,1518,1518,1518,1518,2
|
|
20241223,104100,90705780,1520,1520,1520,1520,0
|
|
20241223,104000,90705780,1520,1520,1520,1520,0
|
|
20241223,103900,90705780,1520,1520,1520,1520,0
|
|
20241223,103800,90705780,1520,1520,1520,1520,0
|
|
20241223,103700,90705780,1520,1520,1520,1520,0
|
|
20241223,103600,90705780,1520,1500,1520,1500,3000
|
|
20241223,103500,86175012,1500,1500,1500,1500,0
|
|
20241223,103400,86175012,1500,1500,1500,1500,0
|
|
20241223,103300,86175012,1500,1500,1500,1500,0
|
|
20241223,103200,86175012,1500,1500,1500,1500,0
|
|
20241223,103100,86175012,1500,1500,1500,1500,12
|
|
20241223,103000,86157012,1499,1499,1499,1499,1382
|
|
20241223,102900,84085394,1499,1499,1499,1499,918
|
|
20241223,102800,82709312,1499,1499,1499,1499,0
|
|
20241223,102700,82709312,1499,1499,1499,1499,0
|
|
20241223,102600,82709312,1499,1496,1499,1496,1000
|
|
20241223,102500,81212186,1488,1488,1488,1488,0
|
|
20241223,102400,81212186,1488,1488,1488,1488,0
|
|
20241223,102300,81212186,1488,1488,1488,1488,1032
|
|
20241223,102200,79676570,1488,1488,1488,1488,0
|
|
20241223,102100,79676570,1488,1488,1488,1488,20
|
|
20241223,102000,79646810,1488,1488,1488,1488,0
|
|
20241223,101900,79646810,1488,1488,1488,1488,0
|
|
20241223,101800,79646810,1488,1492,1492,1488,5000
|
|
20241223,101700,72202605,1495,1495,1495,1495,0
|
|
20241223,101600,72202605,1495,1492,1495,1492,36
|
|
20241223,101500,72148884,1495,1493,1495,1493,155
|
|
20241223,101400,71917451,1493,1493,1493,1493,447
|
|
20241223,101300,71250080,1493,1493,1493,1493,0
|
|
20241223,101200,71250080,1493,1493,1493,1493,54
|
|
20241223,101100,71169458,1494,1494,1494,1494,2
|
|
20241223,101000,71166470,1490,1491,1491,1490,701
|
|
20241223,100900,70121920,1494,1494,1494,1494,0
|
|
20241223,100800,70121920,1494,1494,1494,1494,351
|
|
20241223,100700,69597526,1495,1495,1495,1495,0
|
|
20241223,100600,69597526,1495,1495,1495,1495,0
|
|
20241223,100500,69597526,1495,1495,1495,1495,0
|
|
20241223,100400,69597526,1495,1495,1495,1495,0
|
|
20241223,100300,69597526,1495,1495,1495,1495,0
|
|
20241223,100200,69597526,1495,1495,1495,1495,0
|
|
20241223,100100,69597526,1495,1495,1495,1495,89
|
|
20241223,100000,69464471,1497,1497,1497,1497,0
|
|
20241223,095900,69464471,1497,1497,1497,1497,0
|
|
20241223,095800,69464471,1497,1497,1497,1497,1
|
|
20241223,095700,69462974,1488,1488,1488,1488,40
|
|
20241223,095600,69403454,1497,1497,1497,1497,1
|
|
20241223,095500,69401957,1497,1497,1497,1497,2
|
|
20241223,095400,69398963,1496,1496,1496,1496,0
|
|
20241223,095300,69398963,1496,1496,1496,1496,0
|
|
20241223,095200,69398963,1496,1495,1496,1495,1048
|
|
20241223,095100,67832155,1495,1495,1495,1495,0
|
|
20241223,095000,67832155,1495,1495,1495,1495,0
|
|
20241223,094900,67832155,1495,1495,1495,1495,0
|
|
20241223,094800,67832155,1495,1495,1495,1495,70
|
|
20241223,094700,67727505,1497,1497,1497,1497,0
|
|
20241223,094600,67727505,1497,1497,1497,1497,0
|
|
20241223,094500,67727505,1497,1497,1497,1497,0
|
|
20241223,094400,67727505,1497,1497,1497,1495,34
|
|
20241223,094300,67676643,1495,1495,1495,1495,0
|
|
20241223,094200,67676643,1495,1495,1495,1495,32
|
|
20241223,094100,67628803,1495,1495,1495,1495,2
|
|
20241223,094000,67625813,1495,1495,1495,1495,2
|
|
20241223,093900,67622823,1495,1495,1495,1495,0
|
|
20241223,093800,67622823,1495,1495,1495,1495,0
|
|
20241223,093700,67622823,1495,1495,1495,1495,0
|
|
20241223,093600,67622823,1495,1495,1495,1495,100
|
|
20241223,093500,67473323,1498,1498,1498,1498,0
|
|
20241223,093400,67473323,1498,1498,1498,1498,0
|
|
20241223,093300,67473323,1498,1498,1498,1498,0
|
|
20241223,093200,67473323,1498,1497,1498,1497,150
|
|
20241223,093100,67248643,1498,1485,1498,1485,35
|
|
20241223,093000,67196655,1498,1498,1498,1498,6
|
|
20241223,092900,67187667,1485,1485,1485,1485,0
|
|
20241223,092800,67187667,1485,1485,1485,1485,20
|
|
20241223,092700,67157967,1485,1485,1485,1485,3
|
|
20241223,092600,67153512,1493,1493,1493,1493,0
|
|
20241223,092500,67153512,1493,1492,1493,1492,443
|
|
20241223,092400,66492213,1492,1492,1492,1492,1
|
|
20241223,092300,66490721,1484,1484,1484,1484,0
|
|
20241223,092200,66490721,1484,1498,1498,1484,800
|
|
20241223,092100,65302081,1489,1485,1489,1483,1651
|
|
20241223,092000,62851358,1485,1485,1485,1485,120
|
|
20241223,091900,62673158,1485,1485,1485,1483,4379
|
|
20241223,091800,56171672,1485,1485,1485,1485,1148
|
|
20241223,091700,54466892,1485,1487,1487,1485,3133
|
|
20241223,091600,49813167,1489,1491,1491,1489,1884
|
|
20241223,091500,47005888,1499,1499,1499,1499,1
|
|
20241223,091400,47004389,1490,1499,1499,1490,1085
|
|
20241223,091300,45387712,1489,1489,1489,1489,1143
|
|
20241223,091200,43685785,1485,1490,1494,1484,2082
|
|
20241223,091100,40584971,1490,1494,1494,1490,307
|
|
20241223,091000,40127354,1494,1496,1496,1494,1227
|
|
20241223,090900,38293049,1496,1496,1496,1496,9
|
|
20241223,090800,38279585,1495,1495,1495,1495,4
|
|
20241223,090700,38273605,1496,1498,1498,1496,1928
|
|
20241223,090600,35388972,1498,1499,1499,1498,1051
|
|
20241223,090500,33813715,1499,1500,1517,1499,1901
|
|
20241223,090400,30963098,1517,1517,1517,1517,0
|
|
20241223,090300,30963098,1517,1517,1517,1517,0
|
|
20241223,090200,30963098,1517,1497,1520,1497,14510
|
|
20241223,090100,8951458,1496,1519,1520,1496,2647
|
|
20241223,090000,4969453,1519,1524,1525,1506,3273
|