601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185800,615649735,1170,1170,1170,1170,8226
|
|
20241202,185700,615649735,1170,1170,1170,1170,0
|
|
20241202,185600,615649735,1170,1170,1170,1170,0
|
|
20241202,185500,615649735,1170,1170,1170,1170,0
|
|
20241202,185400,615649735,1170,1170,1170,1170,0
|
|
20241202,185300,615649735,1170,1170,1170,1170,0
|
|
20241202,185200,615649735,1170,1170,1170,1170,0
|
|
20241202,185100,615649735,1170,1170,1170,1170,0
|
|
20241202,185000,615649735,1170,1170,1170,1170,0
|
|
20241202,184900,615649735,1170,1170,1170,1170,0
|
|
20241202,184800,615649735,1170,1170,1170,1170,0
|
|
20241202,184700,615649735,1170,1170,1170,1170,0
|
|
20241202,184600,615649735,1170,1170,1170,1170,0
|
|
20241202,184500,615649735,1170,1170,1170,1170,0
|
|
20241202,184400,615649735,1170,1170,1170,1170,0
|
|
20241202,184300,615649735,1170,1170,1170,1170,0
|
|
20241202,184200,615649735,1170,1170,1170,1170,0
|
|
20241202,184100,615649735,1170,1170,1170,1170,0
|
|
20241202,184000,615649735,1170,1170,1170,1170,0
|
|
20241202,183900,615649735,1170,1170,1170,1170,0
|
|
20241202,183800,615649735,1170,1170,1170,1170,0
|
|
20241202,183700,615649735,1170,1170,1170,1170,0
|
|
20241202,183600,615649735,1170,1170,1170,1170,0
|
|
20241202,183500,615649735,1170,1170,1170,1170,0
|
|
20241202,183400,615649735,1170,1170,1170,1170,0
|
|
20241202,183300,615649735,1170,1170,1170,1170,0
|
|
20241202,183200,615649735,1170,1170,1170,1170,0
|
|
20241202,183100,615649735,1170,1170,1170,1170,0
|
|
20241202,183000,615649735,1170,1170,1170,1170,0
|
|
20241202,182900,615649735,1170,1170,1170,1170,0
|
|
20241202,182800,615649735,1170,1170,1170,1170,8226
|
|
20241202,182700,615649735,1170,1170,1170,1170,0
|
|
20241202,182600,615649735,1170,1170,1170,1170,0
|
|
20241202,182500,615649735,1170,1170,1170,1170,0
|
|
20241202,182400,615649735,1170,1170,1170,1170,0
|
|
20241202,182300,615649735,1170,1170,1170,1170,0
|
|
20241202,182200,615649735,1170,1170,1170,1170,0
|
|
20241202,182100,615649735,1170,1170,1170,1170,0
|
|
20241202,182000,615649735,1170,1170,1170,1170,0
|
|
20241202,181900,615649735,1170,1170,1170,1170,0
|
|
20241202,181800,615649735,1170,1170,1170,1170,0
|
|
20241202,181700,615649735,1170,1170,1170,1170,0
|
|
20241202,181600,615649735,1170,1170,1170,1170,0
|
|
20241202,181500,615649735,1170,1170,1170,1170,0
|
|
20241202,181400,615649735,1170,1170,1170,1170,0
|
|
20241202,181300,615649735,1170,1170,1170,1170,0
|
|
20241202,181200,615649735,1170,1170,1170,1170,0
|
|
20241202,181100,615649735,1170,1170,1170,1170,0
|
|
20241202,181000,615649735,1170,1170,1170,1170,0
|
|
20241202,180900,615649735,1170,1170,1170,1170,0
|
|
20241202,180800,615649735,1170,1170,1170,1170,0
|
|
20241202,180700,615649735,1170,1170,1170,1170,0
|
|
20241202,180600,615649735,1170,1170,1170,1170,0
|
|
20241202,180500,615649735,1170,1170,1170,1170,0
|
|
20241202,180400,615649735,1170,1170,1170,1170,0
|
|
20241202,180300,615649735,1170,1170,1170,1170,0
|
|
20241202,180200,615649735,1170,1170,1170,1170,0
|
|
20241202,180100,615649735,1170,1170,1170,1170,0
|
|
20241202,180000,615649735,1170,1170,1170,1170,0
|
|
20241202,175900,615649735,1170,1170,1170,1170,0
|
|
20241202,175800,615649735,1170,1170,1170,1170,8226
|
|
20241202,175700,615649735,1170,1170,1170,1170,0
|
|
20241202,175600,615649735,1170,1170,1170,1170,0
|
|
20241202,175500,615649735,1170,1170,1170,1170,0
|
|
20241202,175400,615649735,1170,1170,1170,1170,0
|
|
20241202,175300,615649735,1170,1170,1170,1170,0
|
|
20241202,175200,615649735,1170,1170,1170,1170,0
|
|
20241202,175100,615649735,1170,1170,1170,1170,0
|
|
20241202,175000,615649735,1170,1170,1170,1170,0
|
|
20241202,174900,615649735,1170,1170,1170,1170,0
|
|
20241202,174800,615649735,1170,1170,1170,1170,0
|
|
20241202,174700,615649735,1170,1170,1170,1170,0
|
|
20241202,174600,615649735,1170,1170,1170,1170,0
|
|
20241202,174500,615649735,1170,1170,1170,1170,0
|
|
20241202,174400,615649735,1170,1170,1170,1170,0
|
|
20241202,174300,615649735,1170,1170,1170,1170,0
|
|
20241202,174200,615649735,1170,1170,1170,1170,0
|
|
20241202,174100,615649735,1170,1170,1170,1170,0
|
|
20241202,174000,615649735,1170,1170,1170,1170,0
|
|
20241202,173900,615649735,1170,1170,1170,1170,0
|
|
20241202,173800,615649735,1170,1170,1170,1170,0
|
|
20241202,173700,615649735,1170,1170,1170,1170,0
|
|
20241202,173600,615649735,1170,1170,1170,1170,0
|
|
20241202,173500,615649735,1170,1170,1170,1170,0
|
|
20241202,173400,615649735,1170,1170,1170,1170,0
|
|
20241202,173300,615649735,1170,1170,1170,1170,0
|
|
20241202,173200,615649735,1170,1170,1170,1170,0
|
|
20241202,173100,615649735,1170,1170,1170,1170,0
|
|
20241202,173000,615649735,1170,1170,1170,1170,0
|
|
20241202,172900,615649735,1170,1170,1170,1170,0
|
|
20241202,172800,615649735,1170,1170,1170,1170,8226
|
|
20241202,172700,615649735,1170,1170,1170,1170,0
|
|
20241202,172600,615649735,1170,1170,1170,1170,0
|
|
20241202,172500,615649735,1170,1170,1170,1170,0
|
|
20241202,172400,615649735,1170,1170,1170,1170,0
|
|
20241202,172300,615649735,1170,1170,1170,1170,0
|
|
20241202,172200,615649735,1170,1170,1170,1170,0
|
|
20241202,172100,615649735,1170,1170,1170,1170,0
|
|
20241202,172000,615649735,1170,1170,1170,1170,0
|
|
20241202,171900,615649735,1170,1170,1170,1170,0
|
|
20241202,171800,615649735,1170,1170,1170,1170,0
|
|
20241202,171700,615649735,1170,1170,1170,1170,0
|
|
20241202,171600,615649735,1170,1170,1170,1170,0
|
|
20241202,171500,615649735,1170,1170,1170,1170,0
|
|
20241202,171400,615649735,1170,1170,1170,1170,0
|
|
20241202,171300,615649735,1170,1170,1170,1170,0
|
|
20241202,171200,615649735,1170,1170,1170,1170,0
|
|
20241202,171100,615649735,1170,1170,1170,1170,0
|
|
20241202,171000,615649735,1170,1170,1170,1170,0
|
|
20241202,170900,615649735,1170,1170,1170,1170,0
|
|
20241202,170800,615649735,1170,1170,1170,1170,0
|
|
20241202,170700,615649735,1170,1170,1170,1170,0
|
|
20241202,170600,615649735,1170,1170,1170,1170,0
|
|
20241202,170500,615649735,1170,1170,1170,1170,0
|
|
20241202,170400,615649735,1170,1170,1170,1170,0
|
|
20241202,170300,615649735,1170,1170,1170,1170,0
|
|
20241202,170200,615649735,1170,1170,1170,1170,0
|
|
20241202,170100,615649735,1170,1170,1170,1170,0
|
|
20241202,170000,615649735,1170,1170,1170,1170,0
|
|
20241202,165900,615649735,1170,1170,1170,1170,0
|
|
20241202,165800,615649735,1170,1170,1170,1170,8226
|
|
20241202,165700,615649735,1170,1170,1170,1170,0
|
|
20241202,165600,615649735,1170,1170,1170,1170,0
|
|
20241202,165500,615649735,1170,1170,1170,1170,0
|
|
20241202,165400,615649735,1170,1170,1170,1170,0
|
|
20241202,165300,615649735,1170,1170,1170,1170,0
|
|
20241202,165200,615649735,1170,1170,1170,1170,0
|
|
20241202,165100,615649735,1170,1170,1170,1170,0
|
|
20241202,165000,615649735,1170,1170,1170,1170,0
|
|
20241202,164900,615649735,1170,1170,1170,1170,0
|
|
20241202,164800,615649735,1170,1170,1170,1170,0
|
|
20241202,164700,615649735,1170,1170,1170,1170,0
|
|
20241202,164600,615649735,1170,1170,1170,1170,0
|
|
20241202,164500,615649735,1170,1170,1170,1170,0
|
|
20241202,164400,615649735,1170,1170,1170,1170,0
|
|
20241202,164300,615649735,1170,1170,1170,1170,0
|
|
20241202,164200,615649735,1170,1170,1170,1170,0
|
|
20241202,164100,615649735,1170,1170,1170,1170,0
|
|
20241202,164000,615649735,1170,1170,1170,1170,0
|
|
20241202,163900,615649735,1170,1170,1170,1170,0
|
|
20241202,163800,615649735,1170,1170,1170,1170,0
|
|
20241202,163700,615649735,1170,1170,1170,1170,0
|
|
20241202,163600,615649735,1170,1170,1170,1170,0
|
|
20241202,163500,615649735,1170,1170,1170,1170,0
|
|
20241202,163400,615649735,1170,1170,1170,1170,0
|
|
20241202,163300,615649735,1170,1170,1170,1170,0
|
|
20241202,163200,615649735,1170,1170,1170,1170,0
|
|
20241202,163100,615649735,1170,1170,1170,1170,0
|
|
20241202,163000,615649735,1170,1170,1170,1170,0
|
|
20241202,162900,615649735,1170,1170,1170,1170,0
|
|
20241202,162800,615649735,1170,1170,1170,1170,8226
|
|
20241202,162700,615649735,1170,1170,1170,1170,0
|
|
20241202,162600,615649735,1170,1170,1170,1170,0
|
|
20241202,162500,615649735,1170,1170,1170,1170,0
|
|
20241202,162400,615649735,1170,1170,1170,1170,0
|
|
20241202,162300,615649735,1170,1170,1170,1170,0
|
|
20241202,162200,615649735,1170,1170,1170,1170,0
|
|
20241202,162100,615649735,1170,1170,1170,1170,0
|
|
20241202,162000,615649735,1170,1170,1170,1170,0
|
|
20241202,161900,615649735,1170,1170,1170,1170,0
|
|
20241202,161800,615649735,1170,1170,1170,1170,0
|
|
20241202,161700,615649735,1170,1170,1170,1170,0
|
|
20241202,161600,615649735,1170,1170,1170,1170,0
|
|
20241202,161500,615649735,1170,1170,1170,1170,0
|
|
20241202,161400,615649735,1170,1170,1170,1170,0
|
|
20241202,161300,615649735,1170,1170,1170,1170,0
|
|
20241202,161200,615649735,1170,1170,1170,1170,0
|
|
20241202,161100,615649735,1170,1170,1170,1170,0
|
|
20241202,161000,615649735,1170,1170,1170,1170,0
|
|
20241202,160900,615649735,1170,1170,1170,1170,0
|
|
20241202,160800,615649735,1170,1170,1170,1170,0
|
|
20241202,160700,615649735,1170,1170,1170,1170,0
|
|
20241202,160600,615649735,1170,1170,1170,1170,0
|
|
20241202,160500,615649735,1170,1170,1170,1170,0
|
|
20241202,160400,615649735,1170,1170,1170,1170,0
|
|
20241202,160300,615649735,1170,1170,1170,1170,0
|
|
20241202,160200,615649735,1170,1170,1170,1170,0
|
|
20241202,160100,615649735,1170,1170,1170,1170,0
|
|
20241202,160000,615649735,1170,1170,1170,1170,0
|
|
20241202,155900,615649735,1170,1170,1170,1170,0
|
|
20241202,155800,615649735,1170,1170,1170,1170,8226
|
|
20241202,155700,615649735,1170,1170,1170,1170,0
|
|
20241202,155600,615649735,1170,1170,1170,1170,0
|
|
20241202,155500,615649735,1170,1170,1170,1170,0
|
|
20241202,155400,615649735,1170,1170,1170,1170,0
|
|
20241202,155300,615649735,1170,1170,1170,1170,0
|
|
20241202,155200,615649735,1170,1170,1170,1170,0
|
|
20241202,155100,615649735,1170,1170,1170,1170,0
|
|
20241202,155000,615649735,1170,1170,1170,1170,0
|
|
20241202,154900,615649735,1170,1170,1170,1170,0
|
|
20241202,154800,615649735,1170,1170,1170,1170,0
|
|
20241202,154700,615649735,1170,1170,1170,1170,0
|
|
20241202,154600,615649735,1170,1170,1170,1170,0
|
|
20241202,154500,615649735,1170,1170,1170,1170,0
|
|
20241202,154400,615649735,1170,1170,1170,1170,0
|
|
20241202,154300,615649735,1170,1170,1170,1170,0
|
|
20241202,154200,615649735,1170,1170,1170,1170,0
|
|
20241202,154100,615649735,1170,1170,1170,1170,0
|
|
20241202,154000,615649735,1170,1170,1170,1170,0
|
|
20241202,153900,615649735,1170,1170,1170,1170,0
|
|
20241202,153800,615649735,1170,1170,1170,1170,0
|
|
20241202,153700,615649735,1170,1170,1170,1170,0
|
|
20241202,153600,615649735,1170,1170,1170,1170,0
|
|
20241202,153500,615649735,1170,1170,1170,1170,0
|
|
20241202,153400,615649735,1170,1170,1170,1170,0
|
|
20241202,153300,615649735,1170,1170,1170,1170,0
|
|
20241202,153200,615649735,1170,1170,1170,1170,0
|
|
20241202,153100,615649735,1170,1170,1170,1170,0
|
|
20241202,153000,615649735,1170,1170,1170,1170,8226
|
|
20241202,152900,606025315,1170,1170,1170,1170,0
|
|
20241202,152800,606025315,1170,1170,1170,1170,0
|
|
20241202,152700,606025315,1170,1170,1170,1170,0
|
|
20241202,152600,606025315,1170,1170,1170,1170,0
|
|
20241202,152500,606025315,1170,1170,1170,1170,0
|
|
20241202,152400,606025315,1170,1170,1170,1170,0
|
|
20241202,152300,606025315,1170,1170,1170,1170,0
|
|
20241202,152200,606025315,1170,1170,1170,1170,0
|
|
20241202,152100,606025315,1170,1170,1170,1170,0
|
|
20241202,152000,606025315,1170,1170,1170,1170,0
|
|
20241202,151900,606025315,1170,1171,1171,1170,1664
|
|
20241202,151800,604078365,1170,1171,1171,1170,18528
|
|
20241202,151700,582400223,1171,1170,1173,1170,2906
|
|
20241202,151600,578992314,1170,1170,1171,1170,2499
|
|
20241202,151500,576068391,1171,1171,1172,1170,19671
|
|
20241202,151400,553033768,1172,1172,1173,1171,3384
|
|
20241202,151300,549070234,1172,1172,1173,1172,451
|
|
20241202,151200,548541659,1172,1172,1173,1172,2916
|
|
20241202,151100,545124103,1172,1172,1173,1172,507
|
|
20241202,151000,544529696,1172,1172,1173,1172,959
|
|
20241202,150900,543405146,1173,1172,1173,1172,510
|
|
20241202,150800,542807422,1172,1172,1173,1172,1383
|
|
20241202,150700,541185534,1172,1172,1173,1172,2877
|
|
20241202,150600,537811129,1172,1172,1173,1172,2511
|
|
20241202,150500,534867383,1173,1173,1173,1172,174
|
|
20241202,150400,534663432,1173,1172,1173,1172,2004
|
|
20241202,150300,532314740,1173,1172,1173,1172,1228
|
|
20241202,150200,530875521,1172,1173,1173,1172,1105
|
|
20241202,150100,529580449,1173,1173,1173,1172,1058
|
|
20241202,150000,528340460,1173,1173,1173,1172,72
|
|
20241202,145900,528256072,1172,1172,1172,1172,1095
|
|
20241202,145800,526972732,1172,1172,1173,1171,7497
|
|
20241202,145700,518187217,1173,1173,1173,1173,100
|
|
20241202,145600,518069917,1173,1174,1174,1173,19
|
|
20241202,145500,518047621,1174,1173,1174,1173,630
|
|
20241202,145400,517308630,1173,1172,1173,1172,1994
|
|
20241202,145300,514969862,1173,1172,1173,1172,1064
|
|
20241202,145200,513721800,1173,1173,1173,1173,82
|
|
20241202,145100,513625614,1173,1173,1173,1173,50
|
|
20241202,145000,513566964,1173,1173,1173,1173,1100
|
|
20241202,144900,512276664,1173,1173,1173,1173,10
|
|
20241202,144800,512264934,1172,1173,1173,1172,11085
|
|
20241202,144700,499271054,1174,1174,1174,1174,0
|
|
20241202,144600,499271054,1174,1174,1174,1174,10
|
|
20241202,144500,499259314,1174,1174,1174,1174,17
|
|
20241202,144400,499239356,1175,1175,1175,1175,4940
|
|
20241202,144300,493434856,1174,1173,1174,1173,21
|
|
20241202,144200,493410208,1173,1175,1175,1173,16
|
|
20241202,144100,493391438,1174,1173,1174,1173,6769
|
|
20241202,144000,485451378,1175,1175,1175,1175,0
|
|
20241202,143900,485451378,1175,1175,1175,1175,53
|
|
20241202,143800,485389103,1175,1174,1175,1173,1005
|
|
20241202,143700,484210230,1174,1174,1174,1174,8
|
|
20241202,143600,484200838,1174,1174,1174,1174,14
|
|
20241202,143500,484184402,1174,1175,1175,1174,247
|
|
20241202,143400,483894204,1175,1174,1175,1174,737
|
|
20241202,143300,483028949,1174,1175,1175,1174,2220
|
|
20241202,143200,480422628,1175,1175,1175,1175,34
|
|
20241202,143100,480382678,1175,1175,1175,1175,303
|
|
20241202,143000,480026653,1175,1176,1176,1175,206
|
|
20241202,142900,479784403,1175,1175,1175,1174,1024
|
|
20241202,142800,478581403,1175,1175,1175,1175,0
|
|
20241202,142700,478581403,1175,1175,1175,1175,13
|
|
20241202,142600,478566128,1175,1174,1175,1174,206
|
|
20241202,142500,478324278,1174,1174,1174,1174,50
|
|
20241202,142400,478265578,1175,1174,1175,1174,4
|
|
20241202,142300,478260880,1175,1175,1175,1175,0
|
|
20241202,142200,478260880,1175,1176,1176,1175,70
|
|
20241202,142100,478178620,1176,1176,1176,1176,20
|
|
20241202,142000,478155100,1176,1176,1176,1176,100
|
|
20241202,141900,478037500,1176,1176,1176,1176,32
|
|
20241202,141800,477999868,1176,1176,1176,1176,0
|
|
20241202,141700,477999868,1176,1176,1176,1176,327
|
|
20241202,141600,477615316,1175,1175,1175,1175,119
|
|
20241202,141500,477475491,1176,1176,1176,1176,1
|
|
20241202,141400,477474315,1175,1175,1175,1175,0
|
|
20241202,141300,477474315,1175,1177,1177,1175,1001
|
|
20241202,141200,476298138,1176,1175,1176,1175,184
|
|
20241202,141100,476081838,1175,1176,1176,1175,217
|
|
20241202,141000,475826662,1176,1176,1176,1176,39
|
|
20241202,140900,475780798,1176,1177,1177,1176,65
|
|
20241202,140800,475704348,1177,1176,1177,1176,486
|
|
20241202,140700,475132798,1176,1175,1176,1175,1949
|
|
20241202,140600,472840884,1175,1175,1175,1175,0
|
|
20241202,140500,472840884,1175,1175,1175,1175,1
|
|
20241202,140400,472839709,1173,1173,1173,1173,1850
|
|
20241202,140300,470669659,1173,1174,1176,1173,5503
|
|
20241202,140200,464214137,1174,1176,1176,1173,320
|
|
20241202,140100,463838741,1174,1174,1174,1174,1000
|
|
20241202,140000,462664741,1174,1174,1174,1174,1000
|
|
20241202,135900,461490741,1174,1176,1176,1174,829
|
|
20241202,135800,460517487,1176,1176,1176,1176,100
|
|
20241202,135700,460399887,1176,1176,1176,1176,1
|
|
20241202,135600,460398711,1175,1175,1175,1175,500
|
|
20241202,135500,459811211,1176,1176,1176,1176,7
|
|
20241202,135400,459802979,1177,1177,1177,1177,737
|
|
20241202,135300,458935530,1177,1177,1177,1177,99
|
|
20241202,135200,458819007,1177,1177,1177,1177,1
|
|
20241202,135100,458817830,1174,1176,1176,1174,847
|
|
20241202,135000,457822582,1177,1177,1177,1177,1055
|
|
20241202,134900,456580847,1177,1177,1177,1177,25
|
|
20241202,134800,456551422,1177,1177,1177,1177,106
|
|
20241202,134700,456426660,1175,1176,1176,1175,1535
|
|
20241202,134600,454622786,1177,1179,1179,1177,317
|
|
20241202,134500,454249476,1179,1179,1179,1179,33
|
|
20241202,134400,454210569,1179,1180,1180,1179,188
|
|
20241202,134300,453988833,1180,1180,1180,1180,6
|
|
20241202,134200,453981753,1178,1179,1180,1178,2892
|
|
20241202,134100,450571370,1178,1178,1178,1178,209
|
|
20241202,134000,450325168,1177,1177,1177,1177,0
|
|
20241202,133900,450325168,1177,1177,1177,1177,4500
|
|
20241202,133800,445028668,1178,1178,1178,1178,50
|
|
20241202,133700,444969768,1178,1178,1178,1178,0
|
|
20241202,133600,444969768,1178,1178,1178,1178,0
|
|
20241202,133500,444969768,1178,1178,1178,1178,5
|
|
20241202,133400,444963878,1178,1178,1178,1174,1065
|
|
20241202,133300,443713357,1178,1178,1178,1178,0
|
|
20241202,133200,443713357,1178,1178,1178,1178,20
|
|
20241202,133100,443689797,1178,1178,1178,1178,0
|
|
20241202,133000,443689797,1178,1178,1178,1178,2
|
|
20241202,132900,443687441,1175,1174,1175,1174,2759
|
|
20241202,132800,440446856,1174,1174,1174,1174,110
|
|
20241202,132700,440317716,1174,1174,1174,1174,21
|
|
20241202,132600,440293062,1174,1174,1174,1174,1099
|
|
20241202,132500,439002836,1174,1174,1174,1174,105
|
|
20241202,132400,438879566,1174,1174,1174,1174,0
|
|
20241202,132300,438879566,1174,1174,1174,1174,121
|
|
20241202,132200,438737512,1174,1174,1174,1174,15
|
|
20241202,132100,438719902,1174,1174,1174,1174,384
|
|
20241202,132000,438269086,1173,1173,1173,1173,0
|
|
20241202,131900,438269086,1173,1173,1173,1172,3621
|
|
20241202,131800,434021654,1173,1173,1173,1172,450
|
|
20241202,131700,433493954,1173,1173,1173,1173,581
|
|
20241202,131600,432812441,1173,1173,1173,1172,825
|
|
20241202,131500,431844735,1173,1173,1173,1173,0
|
|
20241202,131400,431844735,1173,1174,1174,1173,16
|
|
20241202,131300,431825963,1174,1174,1174,1174,0
|
|
20241202,131200,431825963,1174,1174,1174,1173,2027
|
|
20241202,131100,429448214,1174,1174,1174,1174,1
|
|
20241202,131000,429447040,1174,1175,1175,1174,183
|
|
20241202,130900,429232021,1175,1175,1175,1175,50
|
|
20241202,130800,429173271,1173,1173,1173,1173,0
|
|
20241202,130700,429173271,1173,1173,1173,1173,0
|
|
20241202,130600,429173271,1173,1173,1173,1173,300
|
|
20241202,130500,428821371,1172,1172,1172,1172,0
|
|
20241202,130400,428821371,1172,1174,1174,1172,587
|
|
20241202,130300,428133348,1172,1172,1172,1172,2
|
|
20241202,130200,428131004,1175,1172,1175,1172,1985
|
|
20241202,130100,425804224,1175,1175,1175,1175,176
|
|
20241202,130000,425597424,1175,1175,1175,1175,2
|
|
20241202,125900,425595074,1175,1175,1175,1175,2000
|
|
20241202,125800,423245074,1175,1175,1175,1175,0
|
|
20241202,125700,423245074,1175,1175,1175,1175,1851
|
|
20241202,125600,421070149,1175,1173,1175,1172,201
|
|
20241202,125500,420834505,1175,1173,1175,1173,2
|
|
20241202,125400,420832157,1174,1174,1174,1172,4079
|
|
20241202,125300,416049173,1174,1174,1174,1174,4
|
|
20241202,125200,416044477,1174,1173,1174,1173,2632
|
|
20241202,125100,412957137,1174,1174,1174,1174,1
|
|
20241202,125000,412955963,1173,1174,1174,1173,1400
|
|
20241202,124900,411312893,1174,1175,1175,1174,1111
|
|
20241202,124800,410008468,1175,1175,1175,1175,326
|
|
20241202,124700,409625418,1175,1175,1175,1175,552
|
|
20241202,124600,408976818,1174,1174,1174,1173,1328
|
|
20241202,124500,407418624,1175,1174,1175,1174,1001
|
|
20241202,124400,406242450,1173,1174,1174,1173,5701
|
|
20241202,124300,399554317,1174,1174,1174,1174,186
|
|
20241202,124200,399335953,1174,1174,1174,1174,40
|
|
20241202,124100,399288993,1173,1175,1175,1173,5004
|
|
20241202,124000,393418787,1174,1174,1174,1174,6366
|
|
20241202,123900,385945103,1174,1174,1174,1174,1069
|
|
20241202,123800,384690097,1175,1175,1175,1174,442
|
|
20241202,123700,384170748,1175,1175,1175,1175,300
|
|
20241202,123600,383818248,1175,1175,1175,1175,80
|
|
20241202,123500,383724248,1178,1178,1178,1178,0
|
|
20241202,123400,383724248,1178,1178,1178,1178,1500
|
|
20241202,123300,381957248,1179,1175,1179,1175,11
|
|
20241202,123200,381944283,1175,1175,1175,1175,0
|
|
20241202,123100,381944283,1175,1175,1175,1175,0
|
|
20241202,123000,381944283,1175,1175,1175,1175,0
|
|
20241202,122900,381944283,1175,1175,1175,1175,0
|
|
20241202,122800,381944283,1175,1175,1175,1175,0
|
|
20241202,122700,381944283,1175,1175,1175,1175,0
|
|
20241202,122600,381944283,1175,1179,1179,1175,103
|
|
20241202,122500,381823254,1179,1179,1179,1179,67
|
|
20241202,122400,381744261,1179,1179,1179,1179,51
|
|
20241202,122300,381684132,1179,1178,1179,1178,123
|
|
20241202,122200,381539236,1178,1176,1178,1176,1829
|
|
20241202,122100,379384736,1176,1176,1176,1176,1
|
|
20241202,122000,379383560,1174,1174,1174,1174,50
|
|
20241202,121900,379324860,1174,1174,1174,1174,6
|
|
20241202,121800,379317816,1173,1174,1174,1173,2001
|
|
20241202,121700,376970443,1173,1175,1175,1173,17995
|
|
20241202,121600,355840120,1175,1176,1176,1175,2995
|
|
20241202,121500,352318507,1177,1177,1177,1177,276
|
|
20241202,121400,351993655,1178,1178,1178,1178,122
|
|
20241202,121300,351849939,1178,1178,1178,1178,0
|
|
20241202,121200,351849939,1178,1178,1178,1178,2
|
|
20241202,121100,351847583,1178,1178,1178,1178,10
|
|
20241202,121000,351835803,1177,1178,1178,1177,2605
|
|
20241202,120900,348769708,1178,1177,1178,1177,5
|
|
20241202,120800,348763821,1177,1178,1178,1177,224
|
|
20241202,120700,348499999,1178,1178,1178,1177,9609
|
|
20241202,120600,337180797,1179,1179,1179,1179,100
|
|
20241202,120500,337062897,1179,1179,1179,1179,10
|
|
20241202,120400,337051107,1178,1178,1179,1178,3123
|
|
20241202,120300,333372193,1179,1179,1179,1179,3304
|
|
20241202,120200,329476777,1180,1180,1180,1180,100
|
|
20241202,120100,329358777,1180,1180,1180,1180,100
|
|
20241202,120000,329240777,1180,1180,1180,1180,0
|
|
20241202,115900,329240777,1180,1179,1180,1179,36
|
|
20241202,115800,329198332,1179,1179,1179,1179,0
|
|
20241202,115700,329198332,1179,1179,1179,1179,1
|
|
20241202,115600,329197153,1179,1179,1179,1179,2
|
|
20241202,115500,329194795,1179,1179,1179,1179,581
|
|
20241202,115400,328509796,1180,1179,1180,1179,21
|
|
20241202,115300,328485017,1179,1179,1179,1179,1
|
|
20241202,115200,328483838,1180,1180,1180,1180,11
|
|
20241202,115100,328470858,1179,1180,1180,1179,1035
|
|
20241202,115000,327249593,1180,1179,1180,1179,30
|
|
20241202,114900,327214201,1179,1179,1179,1179,1
|
|
20241202,114800,327213022,1179,1179,1179,1179,117
|
|
20241202,114700,327075079,1179,1179,1179,1179,825
|
|
20241202,114600,326102404,1179,1179,1179,1179,1007
|
|
20241202,114500,324915151,1179,1180,1180,1179,3175
|
|
20241202,114400,321171820,1180,1180,1180,1180,1000
|
|
20241202,114300,319991820,1180,1180,1180,1180,8
|
|
20241202,114200,319982380,1179,1179,1179,1179,0
|
|
20241202,114100,319982380,1179,1180,1180,1179,1004
|
|
20241202,114000,318797726,1180,1180,1180,1180,0
|
|
20241202,113900,318797726,1180,1180,1181,1180,430
|
|
20241202,113800,318290325,1181,1181,1181,1181,200
|
|
20241202,113700,318054125,1181,1181,1181,1180,592
|
|
20241202,113600,317354975,1181,1182,1182,1181,105
|
|
20241202,113500,317230866,1182,1182,1182,1182,291
|
|
20241202,113400,316886904,1182,1182,1182,1182,0
|
|
20241202,113300,316886904,1182,1181,1182,1181,287
|
|
20241202,113200,316547952,1181,1181,1181,1181,197
|
|
20241202,113100,316315295,1181,1181,1181,1181,309
|
|
20241202,113000,315950366,1181,1182,1182,1181,28
|
|
20241202,112900,315917271,1181,1181,1181,1181,0
|
|
20241202,112800,315917271,1181,1181,1181,1181,90
|
|
20241202,112700,315810981,1180,1180,1180,1180,2
|
|
20241202,112600,315808621,1180,1180,1180,1180,1
|
|
20241202,112500,315807441,1181,1181,1181,1181,1001
|
|
20241202,112400,314625260,1180,1180,1180,1180,35
|
|
20241202,112300,314583960,1182,1182,1182,1182,0
|
|
20241202,112200,314583960,1182,1182,1182,1182,15
|
|
20241202,112100,314566230,1183,1182,1183,1182,1000
|
|
20241202,112000,313384042,1180,1180,1180,1180,5783
|
|
20241202,111900,306560102,1180,1180,1180,1180,0
|
|
20241202,111800,306560102,1180,1180,1180,1180,0
|
|
20241202,111700,306560102,1180,1180,1180,1180,1000
|
|
20241202,111600,305380102,1180,1182,1182,1180,3010
|
|
20241202,111500,301828282,1181,1181,1181,1181,5
|
|
20241202,111400,301822377,1181,1181,1181,1181,11
|
|
20241202,111300,301809386,1180,1180,1180,1180,1483
|
|
20241202,111200,300059446,1180,1180,1180,1180,0
|
|
20241202,111100,300059446,1180,1180,1180,1180,10
|
|
20241202,111000,300047646,1180,1180,1180,1180,0
|
|
20241202,110900,300047646,1180,1180,1180,1180,972
|
|
20241202,110800,298900686,1180,1184,1184,1180,1612
|
|
20241202,110700,296998341,1184,1180,1184,1180,295
|
|
20241202,110600,296650141,1180,1181,1183,1180,6670
|
|
20241202,110500,288779319,1184,1184,1184,1184,0
|
|
20241202,110400,288779319,1184,1184,1184,1184,852
|
|
20241202,110300,287770551,1184,1183,1184,1181,30011
|
|
20241202,110200,252317401,1184,1184,1184,1184,4
|
|
20241202,110100,252312665,1182,1184,1184,1182,484
|
|
20241202,110000,251740573,1185,1185,1185,1185,0
|
|
20241202,105900,251740573,1185,1185,1185,1185,30
|
|
20241202,105800,251705023,1185,1185,1185,1185,10
|
|
20241202,105700,251693173,1185,1185,1185,1185,1
|
|
20241202,105600,251691988,1181,1181,1181,1181,0
|
|
20241202,105500,251691988,1181,1181,1181,1181,1
|
|
20241202,105400,251690807,1181,1181,1181,1181,2
|
|
20241202,105300,251688445,1181,1181,1181,1181,166
|
|
20241202,105200,251492399,1181,1181,1181,1181,261
|
|
20241202,105100,251184158,1185,1182,1185,1181,796
|
|
20241202,105000,250243336,1181,1182,1182,1181,646
|
|
20241202,104900,249480213,1182,1181,1182,1180,3020
|
|
20241202,104800,245915619,1181,1182,1182,1181,3446
|
|
20241202,104700,241844047,1182,1182,1182,1182,249
|
|
20241202,104600,241549729,1183,1183,1183,1183,161
|
|
20241202,104500,241359266,1183,1184,1184,1183,195
|
|
20241202,104400,241128579,1184,1185,1185,1184,581
|
|
20241202,104300,240440186,1185,1185,1185,1185,310
|
|
20241202,104200,240072836,1185,1186,1186,1185,412
|
|
20241202,104100,239584415,1187,1187,1187,1187,1
|
|
20241202,104000,239583228,1185,1185,1185,1185,30
|
|
20241202,103900,239547678,1187,1187,1187,1187,1
|
|
20241202,103800,239546491,1187,1187,1187,1187,7
|
|
20241202,103700,239538182,1187,1185,1187,1185,111
|
|
20241202,103600,239406626,1185,1184,1185,1184,367
|
|
20241202,103500,238972097,1184,1184,1184,1184,0
|
|
20241202,103400,238972097,1184,1184,1184,1184,0
|
|
20241202,103300,238972097,1184,1183,1184,1183,3000
|
|
20241202,103200,235422353,1183,1183,1183,1183,11
|
|
20241202,103100,235409340,1183,1183,1183,1183,5
|
|
20241202,103000,235403425,1183,1183,1183,1183,212
|
|
20241202,102900,235152629,1183,1183,1183,1180,1186
|
|
20241202,102800,233750747,1182,1182,1182,1182,400
|
|
20241202,102700,233277947,1182,1183,1183,1182,4
|
|
20241202,102600,233273218,1183,1183,1183,1183,21
|
|
20241202,102500,233248375,1183,1183,1183,1183,5
|
|
20241202,102400,233242460,1182,1182,1182,1182,499
|
|
20241202,102300,232652642,1183,1183,1183,1181,343
|
|
20241202,102200,232246948,1180,1184,1184,1180,10717
|
|
20241202,102100,219583082,1184,1185,1185,1184,2531
|
|
20241202,102000,216586362,1185,1185,1185,1185,1
|
|
20241202,101900,216585177,1185,1185,1185,1185,440
|
|
20241202,101800,216063777,1185,1186,1186,1185,1723
|
|
20241202,101700,214021888,1186,1187,1187,1186,40
|
|
20241202,101600,213974431,1187,1187,1187,1187,668
|
|
20241202,101500,213181515,1187,1187,1187,1187,50
|
|
20241202,101400,213122165,1187,1187,1187,1187,790
|
|
20241202,101300,212184435,1188,1188,1188,1188,2
|
|
20241202,101200,212182059,1187,1187,1187,1184,16081
|
|
20241202,101100,193093915,1187,1187,1187,1187,1
|
|
20241202,101000,193092728,1187,1185,1187,1185,2001
|
|
20241202,100900,190719719,1185,1182,1185,1182,856
|
|
20241202,100800,189707777,1185,1183,1185,1183,121
|
|
20241202,100700,189564512,1183,1185,1185,1183,1627
|
|
20241202,100600,187639597,1187,1187,1187,1187,3
|
|
20241202,100500,187636036,1187,1186,1187,1186,776
|
|
20241202,100400,186715625,1186,1186,1186,1186,201
|
|
20241202,100300,186477239,1186,1184,1186,1182,2013
|
|
20241202,100200,184097044,1184,1184,1184,1184,10
|
|
20241202,100100,184085204,1184,1187,1187,1184,1567
|
|
20241202,100000,182229774,1187,1187,1187,1187,1392
|
|
20241202,095900,180577470,1187,1187,1187,1187,1050
|
|
20241202,095800,179331120,1187,1187,1187,1183,5005
|
|
20241202,095700,173406277,1186,1188,1188,1186,16
|
|
20241202,095600,173387288,1186,1187,1187,1186,102
|
|
20241202,095500,173266215,1187,1188,1188,1187,243
|
|
20241202,095400,172977764,1188,1188,1188,1188,117
|
|
20241202,095300,172838768,1187,1187,1187,1187,2000
|
|
20241202,095200,170464768,1187,1186,1187,1186,617
|
|
20241202,095100,169732589,1186,1186,1186,1186,301
|
|
20241202,095000,169375603,1186,1184,1188,1184,6506
|
|
20241202,094900,161662813,1184,1183,1184,1182,6482
|
|
20241202,094800,153995542,1183,1184,1184,1183,850
|
|
20241202,094700,152989842,1184,1185,1185,1184,1707
|
|
20241202,094600,150968716,1185,1185,1186,1185,3255
|
|
20241202,094500,147111532,1186,1188,1188,1186,1702
|
|
20241202,094400,145092940,1188,1188,1188,1187,1290
|
|
20241202,094300,143561675,1188,1189,1189,1188,698
|
|
20241202,094200,142732370,1189,1190,1190,1189,53
|
|
20241202,094100,142669316,1187,1190,1190,1187,2047
|
|
20241202,094000,140237079,1190,1190,1190,1190,125
|
|
20241202,093900,140088329,1190,1190,1190,1190,20
|
|
20241202,093800,140064529,1190,1190,1190,1190,64
|
|
20241202,093700,139988369,1190,1190,1191,1190,2588
|
|
20241202,093600,136908647,1191,1191,1191,1190,3151
|
|
20241202,093500,133158802,1191,1191,1191,1191,33
|
|
20241202,093400,133119499,1190,1191,1191,1190,14625
|
|
20241202,093300,115706153,1192,1191,1193,1190,7574
|
|
20241202,093200,106684871,1192,1192,1192,1191,13265
|
|
20241202,093100,90873501,1193,1194,1194,1190,3197
|
|
20241202,093000,87067938,1194,1193,1194,1192,4033
|
|
20241202,092900,82259392,1193,1193,1193,1193,400
|
|
20241202,092800,81782192,1193,1193,1194,1192,4146
|
|
20241202,092700,76839002,1194,1194,1194,1194,2362
|
|
20241202,092600,74018774,1194,1194,1194,1194,1261
|
|
20241202,092500,72513140,1194,1194,1194,1194,4497
|
|
20241202,092400,67143722,1194,1194,1194,1194,796
|
|
20241202,092300,66193298,1194,1197,1197,1194,4104
|
|
20241202,092200,61287752,1197,1199,1199,1196,9938
|
|
20241202,092100,49384712,1200,1201,1201,1199,3018
|
|
20241202,092000,45766061,1200,1200,1200,1199,374
|
|
20241202,091900,45317383,1199,1200,1200,1199,1027
|
|
20241202,091800,44085342,1200,1200,1200,1200,1
|
|
20241202,091700,44084142,1200,1199,1200,1199,3594
|
|
20241202,091600,39774935,1199,1204,1204,1199,3238
|
|
20241202,091500,35892180,1204,1204,1204,1204,14
|
|
20241202,091400,35875324,1204,1201,1204,1200,1851
|
|
20241202,091300,33650761,1203,1203,1203,1203,129
|
|
20241202,091200,33495574,1203,1203,1203,1203,0
|
|
20241202,091100,33495574,1203,1201,1203,1199,3867
|
|
20241202,091000,28857921,1199,1204,1204,1199,2135
|
|
20241202,090900,26297122,1204,1204,1204,1204,1171
|
|
20241202,090800,24887238,1204,1204,1204,1204,20
|
|
20241202,090700,24863158,1199,1198,1199,1197,1200
|
|
20241202,090600,23424781,1198,1200,1200,1198,6298
|
|
20241202,090500,15873129,1200,1200,1200,1200,836
|
|
20241202,090400,14869929,1200,1200,1200,1200,900
|
|
20241202,090300,13789929,1200,1208,1210,1200,8255
|
|
20241202,090200,3877899,1211,1208,1211,1208,507
|
|
20241202,090100,3265413,1212,1212,1212,1212,0
|
|
20241202,090000,3265413,1212,1202,1212,1202,2704
|