631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192800,251185260,1160,1160,1160,1160,3317
|
|
20241203,192700,251185260,1160,1160,1160,1160,0
|
|
20241203,192600,251185260,1160,1160,1160,1160,0
|
|
20241203,192500,251185260,1160,1160,1160,1160,0
|
|
20241203,192400,251185260,1160,1160,1160,1160,0
|
|
20241203,192300,251185260,1160,1160,1160,1160,0
|
|
20241203,192200,251185260,1160,1160,1160,1160,0
|
|
20241203,192100,251185260,1160,1160,1160,1160,0
|
|
20241203,192000,251185260,1160,1160,1160,1160,0
|
|
20241203,191900,251185260,1160,1160,1160,1160,0
|
|
20241203,191800,251185260,1160,1160,1160,1160,0
|
|
20241203,191700,251185260,1160,1160,1160,1160,0
|
|
20241203,191600,251185260,1160,1160,1160,1160,0
|
|
20241203,191500,251185260,1160,1160,1160,1160,0
|
|
20241203,191400,251185260,1160,1160,1160,1160,0
|
|
20241203,191300,251185260,1160,1160,1160,1160,0
|
|
20241203,191200,251185260,1160,1160,1160,1160,0
|
|
20241203,191100,251185260,1160,1160,1160,1160,0
|
|
20241203,191000,251185260,1160,1160,1160,1160,0
|
|
20241203,190900,251185260,1160,1160,1160,1160,0
|
|
20241203,190800,251185260,1160,1160,1160,1160,0
|
|
20241203,190700,251185260,1160,1160,1160,1160,0
|
|
20241203,190600,251185260,1160,1160,1160,1160,0
|
|
20241203,190500,251185260,1160,1160,1160,1160,0
|
|
20241203,190400,251185260,1160,1160,1160,1160,0
|
|
20241203,190300,251185260,1160,1160,1160,1160,0
|
|
20241203,190200,251185260,1160,1160,1160,1160,0
|
|
20241203,190100,251185260,1160,1160,1160,1160,0
|
|
20241203,190000,251185260,1160,1160,1160,1160,0
|
|
20241203,185900,251185260,1160,1160,1160,1160,0
|
|
20241203,185800,251185260,1160,1160,1160,1160,3317
|
|
20241203,185700,251185260,1160,1160,1160,1160,0
|
|
20241203,185600,251185260,1160,1160,1160,1160,0
|
|
20241203,185500,251185260,1160,1160,1160,1160,0
|
|
20241203,185400,251185260,1160,1160,1160,1160,0
|
|
20241203,185300,251185260,1160,1160,1160,1160,0
|
|
20241203,185200,251185260,1160,1160,1160,1160,0
|
|
20241203,185100,251185260,1160,1160,1160,1160,0
|
|
20241203,185000,251185260,1160,1160,1160,1160,0
|
|
20241203,184900,251185260,1160,1160,1160,1160,0
|
|
20241203,184800,251185260,1160,1160,1160,1160,0
|
|
20241203,184700,251185260,1160,1160,1160,1160,0
|
|
20241203,184600,251185260,1160,1160,1160,1160,0
|
|
20241203,184500,251185260,1160,1160,1160,1160,0
|
|
20241203,184400,251185260,1160,1160,1160,1160,0
|
|
20241203,184300,251185260,1160,1160,1160,1160,0
|
|
20241203,184200,251185260,1160,1160,1160,1160,0
|
|
20241203,184100,251185260,1160,1160,1160,1160,0
|
|
20241203,184000,251185260,1160,1160,1160,1160,0
|
|
20241203,183900,251185260,1160,1160,1160,1160,0
|
|
20241203,183800,251185260,1160,1160,1160,1160,0
|
|
20241203,183700,251185260,1160,1160,1160,1160,0
|
|
20241203,183600,251185260,1160,1160,1160,1160,0
|
|
20241203,183500,251185260,1160,1160,1160,1160,0
|
|
20241203,183400,251185260,1160,1160,1160,1160,0
|
|
20241203,183300,251185260,1160,1160,1160,1160,0
|
|
20241203,183200,251185260,1160,1160,1160,1160,0
|
|
20241203,183100,251185260,1160,1160,1160,1160,0
|
|
20241203,183000,251185260,1160,1160,1160,1160,0
|
|
20241203,182900,251185260,1160,1160,1160,1160,0
|
|
20241203,182800,251185260,1160,1160,1160,1160,3317
|
|
20241203,182700,251185260,1160,1160,1160,1160,0
|
|
20241203,182600,251185260,1160,1160,1160,1160,0
|
|
20241203,182500,251185260,1160,1160,1160,1160,0
|
|
20241203,182400,251185260,1160,1160,1160,1160,0
|
|
20241203,182300,251185260,1160,1160,1160,1160,0
|
|
20241203,182200,251185260,1160,1160,1160,1160,0
|
|
20241203,182100,251185260,1160,1160,1160,1160,0
|
|
20241203,182000,251185260,1160,1160,1160,1160,0
|
|
20241203,181900,251185260,1160,1160,1160,1160,0
|
|
20241203,181800,251185260,1160,1160,1160,1160,0
|
|
20241203,181700,251185260,1160,1160,1160,1160,0
|
|
20241203,181600,251185260,1160,1160,1160,1160,0
|
|
20241203,181500,251185260,1160,1160,1160,1160,0
|
|
20241203,181400,251185260,1160,1160,1160,1160,0
|
|
20241203,181300,251185260,1160,1160,1160,1160,0
|
|
20241203,181200,251185260,1160,1160,1160,1160,0
|
|
20241203,181100,251185260,1160,1160,1160,1160,0
|
|
20241203,181000,251185260,1160,1160,1160,1160,0
|
|
20241203,180900,251185260,1160,1160,1160,1160,0
|
|
20241203,180800,251185260,1160,1160,1160,1160,0
|
|
20241203,180700,251185260,1160,1160,1160,1160,0
|
|
20241203,180600,251185260,1160,1160,1160,1160,0
|
|
20241203,180500,251185260,1160,1160,1160,1160,0
|
|
20241203,180400,251185260,1160,1160,1160,1160,0
|
|
20241203,180300,251185260,1160,1160,1160,1160,0
|
|
20241203,180200,251185260,1160,1160,1160,1160,0
|
|
20241203,180100,251185260,1160,1160,1160,1160,0
|
|
20241203,180000,251185260,1160,1160,1160,1160,0
|
|
20241203,175900,251185260,1160,1160,1160,1160,0
|
|
20241203,175800,251185260,1160,1160,1160,1160,3317
|
|
20241203,175700,251185260,1160,1160,1160,1160,0
|
|
20241203,175600,251185260,1160,1160,1160,1160,0
|
|
20241203,175500,251185260,1160,1160,1160,1160,0
|
|
20241203,175400,251185260,1160,1160,1160,1160,0
|
|
20241203,175300,251185260,1160,1160,1160,1160,0
|
|
20241203,175200,251185260,1160,1160,1160,1160,0
|
|
20241203,175100,251185260,1160,1160,1160,1160,0
|
|
20241203,175000,251185260,1160,1160,1160,1160,0
|
|
20241203,174900,251185260,1160,1160,1160,1160,0
|
|
20241203,174800,251185260,1160,1160,1160,1160,0
|
|
20241203,174700,251185260,1160,1160,1160,1160,0
|
|
20241203,174600,251185260,1160,1160,1160,1160,0
|
|
20241203,174500,251185260,1160,1160,1160,1160,0
|
|
20241203,174400,251185260,1160,1160,1160,1160,0
|
|
20241203,174300,251185260,1160,1160,1160,1160,0
|
|
20241203,174200,251185260,1160,1160,1160,1160,0
|
|
20241203,174100,251185260,1160,1160,1160,1160,0
|
|
20241203,174000,251185260,1160,1160,1160,1160,0
|
|
20241203,173900,251185260,1160,1160,1160,1160,0
|
|
20241203,173800,251185260,1160,1160,1160,1160,0
|
|
20241203,173700,251185260,1160,1160,1160,1160,0
|
|
20241203,173600,251185260,1160,1160,1160,1160,0
|
|
20241203,173500,251185260,1160,1160,1160,1160,0
|
|
20241203,173400,251185260,1160,1160,1160,1160,0
|
|
20241203,173300,251185260,1160,1160,1160,1160,0
|
|
20241203,173200,251185260,1160,1160,1160,1160,0
|
|
20241203,173100,251185260,1160,1160,1160,1160,0
|
|
20241203,173000,251185260,1160,1160,1160,1160,0
|
|
20241203,172900,251185260,1160,1160,1160,1160,0
|
|
20241203,172800,251185260,1160,1160,1160,1160,3317
|
|
20241203,172700,251185260,1160,1160,1160,1160,0
|
|
20241203,172600,251185260,1160,1160,1160,1160,0
|
|
20241203,172500,251185260,1160,1160,1160,1160,0
|
|
20241203,172400,251185260,1160,1160,1160,1160,0
|
|
20241203,172300,251185260,1160,1160,1160,1160,0
|
|
20241203,172200,251185260,1160,1160,1160,1160,0
|
|
20241203,172100,251185260,1160,1160,1160,1160,0
|
|
20241203,172000,251185260,1160,1160,1160,1160,0
|
|
20241203,171900,251185260,1160,1160,1160,1160,0
|
|
20241203,171800,251185260,1160,1160,1160,1160,0
|
|
20241203,171700,251185260,1160,1160,1160,1160,0
|
|
20241203,171600,251185260,1160,1160,1160,1160,0
|
|
20241203,171500,251185260,1160,1160,1160,1160,0
|
|
20241203,171400,251185260,1160,1160,1160,1160,0
|
|
20241203,171300,251185260,1160,1160,1160,1160,0
|
|
20241203,171200,251185260,1160,1160,1160,1160,0
|
|
20241203,171100,251185260,1160,1160,1160,1160,0
|
|
20241203,171000,251185260,1160,1160,1160,1160,0
|
|
20241203,170900,251185260,1160,1160,1160,1160,0
|
|
20241203,170800,251185260,1160,1160,1160,1160,0
|
|
20241203,170700,251185260,1160,1160,1160,1160,0
|
|
20241203,170600,251185260,1160,1160,1160,1160,0
|
|
20241203,170500,251185260,1160,1160,1160,1160,0
|
|
20241203,170400,251185260,1160,1160,1160,1160,0
|
|
20241203,170300,251185260,1160,1160,1160,1160,0
|
|
20241203,170200,251185260,1160,1160,1160,1160,0
|
|
20241203,170100,251185260,1160,1160,1160,1160,0
|
|
20241203,170000,251185260,1160,1160,1160,1160,0
|
|
20241203,165900,251185260,1160,1160,1160,1160,0
|
|
20241203,165800,251185260,1160,1160,1160,1160,3317
|
|
20241203,165700,251185260,1160,1160,1160,1160,0
|
|
20241203,165600,251185260,1160,1160,1160,1160,0
|
|
20241203,165500,251185260,1160,1160,1160,1160,0
|
|
20241203,165400,251185260,1160,1160,1160,1160,0
|
|
20241203,165300,251185260,1160,1160,1160,1160,0
|
|
20241203,165200,251185260,1160,1160,1160,1160,0
|
|
20241203,165100,251185260,1160,1160,1160,1160,0
|
|
20241203,165000,251185260,1160,1160,1160,1160,0
|
|
20241203,164900,251185260,1160,1160,1160,1160,0
|
|
20241203,164800,251185260,1160,1160,1160,1160,0
|
|
20241203,164700,251185260,1160,1160,1160,1160,0
|
|
20241203,164600,251185260,1160,1160,1160,1160,0
|
|
20241203,164500,251185260,1160,1160,1160,1160,0
|
|
20241203,164400,251185260,1160,1160,1160,1160,0
|
|
20241203,164300,251185260,1160,1160,1160,1160,0
|
|
20241203,164200,251185260,1160,1160,1160,1160,0
|
|
20241203,164100,251185260,1160,1160,1160,1160,0
|
|
20241203,164000,251185260,1160,1160,1160,1160,0
|
|
20241203,163900,251185260,1160,1160,1160,1160,0
|
|
20241203,163800,251185260,1160,1160,1160,1160,0
|
|
20241203,163700,251185260,1160,1160,1160,1160,0
|
|
20241203,163600,251185260,1160,1160,1160,1160,0
|
|
20241203,163500,251185260,1160,1160,1160,1160,0
|
|
20241203,163400,251185260,1160,1160,1160,1160,0
|
|
20241203,163300,251185260,1160,1160,1160,1160,0
|
|
20241203,163200,251185260,1160,1160,1160,1160,0
|
|
20241203,163100,251185260,1160,1160,1160,1160,0
|
|
20241203,163000,251185260,1160,1160,1160,1160,0
|
|
20241203,162900,251185260,1160,1160,1160,1160,0
|
|
20241203,162800,251185260,1160,1160,1160,1160,3317
|
|
20241203,162700,251185260,1160,1160,1160,1160,0
|
|
20241203,162600,251185260,1160,1160,1160,1160,0
|
|
20241203,162500,251185260,1160,1160,1160,1160,0
|
|
20241203,162400,251185260,1160,1160,1160,1160,0
|
|
20241203,162300,251185260,1160,1160,1160,1160,0
|
|
20241203,162200,251185260,1160,1160,1160,1160,0
|
|
20241203,162100,251185260,1160,1160,1160,1160,0
|
|
20241203,162000,251185260,1160,1160,1160,1160,0
|
|
20241203,161900,251185260,1160,1160,1160,1160,0
|
|
20241203,161800,251185260,1160,1160,1160,1160,0
|
|
20241203,161700,251185260,1160,1160,1160,1160,0
|
|
20241203,161600,251185260,1160,1160,1160,1160,0
|
|
20241203,161500,251185260,1160,1160,1160,1160,0
|
|
20241203,161400,251185260,1160,1160,1160,1160,0
|
|
20241203,161300,251185260,1160,1160,1160,1160,0
|
|
20241203,161200,251185260,1160,1160,1160,1160,0
|
|
20241203,161100,251185260,1160,1160,1160,1160,0
|
|
20241203,161000,251185260,1160,1160,1160,1160,0
|
|
20241203,160900,251185260,1160,1160,1160,1160,0
|
|
20241203,160800,251185260,1160,1160,1160,1160,0
|
|
20241203,160700,251185260,1160,1160,1160,1160,0
|
|
20241203,160600,251185260,1160,1160,1160,1160,0
|
|
20241203,160500,251185260,1160,1160,1160,1160,0
|
|
20241203,160400,251185260,1160,1160,1160,1160,0
|
|
20241203,160300,251185260,1160,1160,1160,1160,0
|
|
20241203,160200,251185260,1160,1160,1160,1160,0
|
|
20241203,160100,251185260,1160,1160,1160,1160,0
|
|
20241203,160000,251185260,1160,1160,1160,1160,0
|
|
20241203,155900,251185260,1160,1160,1160,1160,0
|
|
20241203,155800,251185260,1160,1160,1160,1160,3317
|
|
20241203,155700,251185260,1160,1160,1160,1160,0
|
|
20241203,155600,251185260,1160,1160,1160,1160,0
|
|
20241203,155500,251185260,1160,1160,1160,1160,0
|
|
20241203,155400,251185260,1160,1160,1160,1160,0
|
|
20241203,155300,251185260,1160,1160,1160,1160,0
|
|
20241203,155200,251185260,1160,1160,1160,1160,0
|
|
20241203,155100,251185260,1160,1160,1160,1160,0
|
|
20241203,155000,251185260,1160,1160,1160,1160,0
|
|
20241203,154900,251185260,1160,1160,1160,1160,0
|
|
20241203,154800,251185260,1160,1160,1160,1160,0
|
|
20241203,154700,251185260,1160,1160,1160,1160,0
|
|
20241203,154600,251185260,1160,1160,1160,1160,0
|
|
20241203,154500,251185260,1160,1160,1160,1160,0
|
|
20241203,154400,251185260,1160,1160,1160,1160,0
|
|
20241203,154300,251185260,1160,1160,1160,1160,0
|
|
20241203,154200,251185260,1160,1160,1160,1160,0
|
|
20241203,154100,251185260,1160,1160,1160,1160,0
|
|
20241203,154000,251185260,1160,1160,1160,1160,0
|
|
20241203,153900,251185260,1160,1160,1160,1160,0
|
|
20241203,153800,251185260,1160,1160,1160,1160,0
|
|
20241203,153700,251185260,1160,1160,1160,1160,0
|
|
20241203,153600,251185260,1160,1160,1160,1160,0
|
|
20241203,153500,251185260,1160,1160,1160,1160,0
|
|
20241203,153400,251185260,1160,1160,1160,1160,0
|
|
20241203,153300,251185260,1160,1160,1160,1160,0
|
|
20241203,153200,251185260,1160,1160,1160,1160,0
|
|
20241203,153100,251185260,1160,1160,1160,1160,0
|
|
20241203,153000,251185260,1160,1160,1160,1160,3317
|
|
20241203,152900,247337540,1162,1162,1162,1162,0
|
|
20241203,152800,247337540,1162,1162,1162,1162,0
|
|
20241203,152700,247337540,1162,1162,1162,1162,0
|
|
20241203,152600,247337540,1162,1162,1162,1162,0
|
|
20241203,152500,247337540,1162,1162,1162,1162,0
|
|
20241203,152400,247337540,1162,1162,1162,1162,0
|
|
20241203,152300,247337540,1162,1162,1162,1162,0
|
|
20241203,152200,247337540,1162,1162,1162,1162,0
|
|
20241203,152100,247337540,1162,1162,1162,1162,0
|
|
20241203,152000,247337540,1162,1162,1162,1162,0
|
|
20241203,151900,247337540,1162,1162,1162,1162,136
|
|
20241203,151800,247179508,1162,1162,1162,1162,0
|
|
20241203,151700,247179508,1162,1162,1162,1162,2
|
|
20241203,151600,247177184,1162,1162,1162,1162,1019
|
|
20241203,151500,245993106,1160,1160,1160,1160,120
|
|
20241203,151400,245853906,1160,1160,1160,1160,200
|
|
20241203,151300,245621906,1162,1162,1162,1162,0
|
|
20241203,151200,245621906,1162,1162,1162,1162,0
|
|
20241203,151100,245621906,1162,1162,1162,1162,0
|
|
20241203,151000,245621906,1162,1162,1162,1162,10
|
|
20241203,150900,245610286,1160,1160,1160,1160,150
|
|
20241203,150800,245436286,1160,1160,1160,1160,500
|
|
20241203,150700,244856286,1160,1160,1160,1160,775
|
|
20241203,150600,243957286,1162,1162,1162,1162,0
|
|
20241203,150500,243957286,1162,1162,1162,1162,0
|
|
20241203,150400,243957286,1162,1162,1162,1162,0
|
|
20241203,150300,243957286,1162,1162,1162,1162,0
|
|
20241203,150200,243957286,1162,1162,1162,1162,0
|
|
20241203,150100,243957286,1162,1162,1162,1162,155
|
|
20241203,150000,243777176,1160,1160,1160,1160,320
|
|
20241203,145900,243405976,1160,1160,1160,1160,0
|
|
20241203,145800,243405976,1160,1160,1160,1160,1000
|
|
20241203,145700,242245976,1163,1163,1163,1163,5
|
|
20241203,145600,242240161,1163,1163,1163,1163,309
|
|
20241203,145500,241880794,1163,1163,1163,1163,426
|
|
20241203,145400,241385356,1163,1163,1163,1163,19
|
|
20241203,145300,241363259,1163,1160,1163,1160,194
|
|
20241203,145200,241138102,1164,1164,1164,1164,0
|
|
20241203,145100,241138102,1164,1164,1164,1164,4174
|
|
20241203,145000,236279566,1165,1165,1165,1165,0
|
|
20241203,144900,236279566,1165,1164,1165,1164,12
|
|
20241203,144800,236265596,1165,1165,1165,1165,0
|
|
20241203,144700,236265596,1165,1165,1165,1165,0
|
|
20241203,144600,236265596,1165,1164,1165,1164,967
|
|
20241203,144500,235140004,1164,1164,1164,1164,0
|
|
20241203,144400,235140004,1164,1158,1164,1158,29972
|
|
20241203,144300,200379622,1158,1158,1158,1158,0
|
|
20241203,144200,200379622,1158,1159,1159,1158,102
|
|
20241203,144100,200261504,1158,1156,1158,1156,1716
|
|
20241203,144000,198276218,1156,1156,1156,1156,1000
|
|
20241203,143900,197120218,1156,1156,1156,1156,0
|
|
20241203,143800,197120218,1156,1156,1156,1156,50
|
|
20241203,143700,197062418,1156,1156,1156,1156,0
|
|
20241203,143600,197062418,1156,1154,1156,1154,1557
|
|
20241203,143500,195264181,1155,1155,1155,1155,0
|
|
20241203,143400,195264181,1155,1155,1155,1155,1500
|
|
20241203,143300,193531681,1155,1154,1155,1154,3002
|
|
20241203,143200,190067371,1154,1154,1154,1154,0
|
|
20241203,143100,190067371,1154,1154,1154,1154,0
|
|
20241203,143000,190067371,1154,1154,1154,1154,2670
|
|
20241203,142900,186986191,1154,1154,1154,1154,0
|
|
20241203,142800,186986191,1154,1150,1154,1150,14727
|
|
20241203,142700,170025676,1149,1149,1149,1149,2890
|
|
20241203,142600,166705066,1149,1149,1149,1149,0
|
|
20241203,142500,166705066,1149,1149,1149,1149,1
|
|
20241203,142400,166703917,1144,1144,1144,1144,506
|
|
20241203,142300,166125053,1144,1144,1144,1144,0
|
|
20241203,142200,166125053,1144,1148,1148,1144,3100
|
|
20241203,142100,162573253,1144,1144,1144,1144,0
|
|
20241203,142000,162573253,1144,1144,1144,1144,0
|
|
20241203,141900,162573253,1144,1144,1144,1144,0
|
|
20241203,141800,162573253,1144,1147,1147,1144,4000
|
|
20241203,141700,157993812,1149,1149,1149,1149,100
|
|
20241203,141600,157878912,1147,1149,1149,1147,3578
|
|
20241203,141500,153771375,1150,1150,1150,1150,100
|
|
20241203,141400,153656375,1150,1150,1150,1150,100
|
|
20241203,141300,153541375,1150,1150,1150,1150,60
|
|
20241203,141200,153472375,1150,1150,1150,1150,0
|
|
20241203,141100,153472375,1150,1150,1150,1149,71
|
|
20241203,141000,153390775,1150,1150,1150,1150,0
|
|
20241203,140900,153390775,1150,1150,1150,1150,0
|
|
20241203,140800,153390775,1150,1150,1150,1150,5
|
|
20241203,140700,153385025,1150,1150,1150,1150,0
|
|
20241203,140600,153385025,1150,1150,1150,1150,3122
|
|
20241203,140500,149794725,1150,1150,1150,1150,0
|
|
20241203,140400,149794725,1150,1150,1150,1150,0
|
|
20241203,140300,149794725,1150,1150,1150,1150,0
|
|
20241203,140200,149794725,1150,1150,1150,1150,0
|
|
20241203,140100,149794725,1150,1150,1150,1150,0
|
|
20241203,140000,149794725,1150,1150,1150,1150,0
|
|
20241203,135900,149794725,1150,1150,1150,1150,0
|
|
20241203,135800,149794725,1150,1150,1150,1150,0
|
|
20241203,135700,149794725,1150,1150,1150,1150,16
|
|
20241203,135600,149776325,1150,1150,1150,1150,5
|
|
20241203,135500,149770575,1149,1149,1149,1149,0
|
|
20241203,135400,149770575,1149,1149,1149,1149,43
|
|
20241203,135300,149721168,1149,1149,1149,1149,0
|
|
20241203,135200,149721168,1149,1149,1149,1149,272
|
|
20241203,135100,149408640,1149,1149,1149,1149,0
|
|
20241203,135000,149408640,1149,1149,1149,1149,0
|
|
20241203,134900,149408640,1149,1149,1149,1149,1000
|
|
20241203,134800,148259640,1149,1150,1150,1149,439
|
|
20241203,134700,147755110,1150,1150,1150,1150,0
|
|
20241203,134600,147755110,1150,1150,1150,1150,0
|
|
20241203,134500,147755110,1150,1150,1150,1150,0
|
|
20241203,134400,147755110,1150,1150,1150,1150,0
|
|
20241203,134300,147755110,1150,1150,1150,1150,0
|
|
20241203,134200,147755110,1150,1150,1150,1150,0
|
|
20241203,134100,147755110,1150,1150,1150,1150,0
|
|
20241203,134000,147755110,1150,1150,1150,1150,0
|
|
20241203,133900,147755110,1150,1150,1150,1150,0
|
|
20241203,133800,147755110,1150,1150,1150,1150,0
|
|
20241203,133700,147755110,1150,1150,1150,1150,0
|
|
20241203,133600,147755110,1150,1150,1150,1150,0
|
|
20241203,133500,147755110,1150,1150,1150,1150,4
|
|
20241203,133400,147750510,1147,1147,1147,1147,0
|
|
20241203,133300,147750510,1147,1147,1147,1147,0
|
|
20241203,133200,147750510,1147,1147,1147,1147,0
|
|
20241203,133100,147750510,1147,1147,1147,1147,0
|
|
20241203,133000,147750510,1147,1147,1147,1147,0
|
|
20241203,132900,147750510,1147,1147,1147,1147,947
|
|
20241203,132800,146664301,1147,1147,1147,1147,574
|
|
20241203,132700,146005923,1146,1146,1146,1146,0
|
|
20241203,132600,146005923,1146,1146,1146,1146,22
|
|
20241203,132500,145980711,1150,1150,1150,1150,0
|
|
20241203,132400,145980711,1150,1150,1150,1150,1
|
|
20241203,132300,145979561,1150,1150,1150,1150,0
|
|
20241203,132200,145979561,1150,1149,1150,1149,100
|
|
20241203,132100,145864601,1145,1145,1145,1145,0
|
|
20241203,132000,145864601,1145,1145,1145,1145,0
|
|
20241203,131900,145864601,1145,1145,1145,1145,69
|
|
20241203,131800,145785596,1145,1145,1145,1145,0
|
|
20241203,131700,145785596,1145,1145,1145,1145,0
|
|
20241203,131600,145785596,1145,1145,1145,1145,1
|
|
20241203,131500,145784451,1145,1145,1145,1145,1026
|
|
20241203,131400,144609681,1145,1145,1145,1145,0
|
|
20241203,131300,144609681,1145,1145,1145,1145,0
|
|
20241203,131200,144609681,1145,1145,1145,1145,1
|
|
20241203,131100,144608536,1150,1150,1150,1150,700
|
|
20241203,131000,143803536,1146,1146,1146,1146,1233
|
|
20241203,130900,142390518,1146,1146,1146,1146,0
|
|
20241203,130800,142390518,1146,1146,1146,1146,97
|
|
20241203,130700,142279356,1150,1150,1150,1150,0
|
|
20241203,130600,142279356,1150,1150,1150,1150,0
|
|
20241203,130500,142279356,1150,1150,1150,1150,0
|
|
20241203,130400,142279356,1150,1150,1150,1150,100
|
|
20241203,130300,142164356,1150,1150,1150,1150,500
|
|
20241203,130200,141589356,1150,1150,1150,1150,0
|
|
20241203,130100,141589356,1150,1150,1150,1150,0
|
|
20241203,130000,141589356,1150,1150,1150,1150,0
|
|
20241203,125900,141589356,1150,1150,1150,1150,0
|
|
20241203,125800,141589356,1150,1150,1150,1150,0
|
|
20241203,125700,141589356,1150,1150,1150,1150,0
|
|
20241203,125600,141589356,1150,1150,1150,1150,0
|
|
20241203,125500,141589356,1150,1150,1150,1150,0
|
|
20241203,125400,141589356,1150,1150,1150,1150,12
|
|
20241203,125300,141575556,1150,1150,1150,1150,0
|
|
20241203,125200,141575556,1150,1150,1150,1150,0
|
|
20241203,125100,141575556,1150,1150,1150,1150,1
|
|
20241203,125000,141574406,1150,1150,1150,1150,0
|
|
20241203,124900,141574406,1150,1150,1150,1150,0
|
|
20241203,124800,141574406,1150,1150,1150,1150,870
|
|
20241203,124700,140573906,1143,1149,1149,1143,1810
|
|
20241203,124600,138501481,1150,1150,1150,1150,0
|
|
20241203,124500,138501481,1150,1150,1150,1150,0
|
|
20241203,124400,138501481,1150,1150,1150,1150,217
|
|
20241203,124300,138251931,1148,1148,1148,1148,508
|
|
20241203,124200,137668747,1148,1149,1149,1148,52
|
|
20241203,124100,137609001,1149,1149,1149,1149,0
|
|
20241203,124000,137609001,1149,1149,1149,1149,0
|
|
20241203,123900,137609001,1149,1149,1149,1149,0
|
|
20241203,123800,137609001,1149,1149,1149,1149,0
|
|
20241203,123700,137609001,1149,1149,1149,1149,0
|
|
20241203,123600,137609001,1149,1149,1149,1149,18
|
|
20241203,123500,137588319,1150,1150,1150,1150,0
|
|
20241203,123400,137588319,1150,1150,1150,1150,0
|
|
20241203,123300,137588319,1150,1150,1150,1150,0
|
|
20241203,123200,137588319,1150,1150,1150,1150,0
|
|
20241203,123100,137588319,1150,1150,1150,1150,155
|
|
20241203,123000,137410069,1150,1150,1150,1150,0
|
|
20241203,122900,137410069,1150,1150,1150,1150,500
|
|
20241203,122800,136835069,1150,1150,1150,1150,0
|
|
20241203,122700,136835069,1150,1150,1150,1150,0
|
|
20241203,122600,136835069,1150,1150,1150,1150,0
|
|
20241203,122500,136835069,1150,1150,1150,1150,0
|
|
20241203,122400,136835069,1150,1150,1150,1150,0
|
|
20241203,122300,136835069,1150,1150,1150,1150,0
|
|
20241203,122200,136835069,1150,1150,1150,1150,0
|
|
20241203,122100,136835069,1150,1150,1150,1150,100
|
|
20241203,122000,136720069,1151,1151,1151,1151,0
|
|
20241203,121900,136720069,1151,1150,1151,1150,105
|
|
20241203,121800,136599317,1150,1150,1150,1150,1
|
|
20241203,121700,136598167,1144,1144,1144,1144,0
|
|
20241203,121600,136598167,1144,1144,1144,1144,0
|
|
20241203,121500,136598167,1144,1144,1144,1144,0
|
|
20241203,121400,136598167,1144,1144,1144,1144,0
|
|
20241203,121300,136598167,1144,1144,1144,1144,0
|
|
20241203,121200,136598167,1144,1144,1144,1144,0
|
|
20241203,121100,136598167,1144,1144,1144,1144,30
|
|
20241203,121000,136563847,1150,1150,1150,1150,0
|
|
20241203,120900,136563847,1150,1149,1150,1149,500
|
|
20241203,120800,135989231,1151,1151,1151,1151,0
|
|
20241203,120700,135989231,1151,1151,1151,1151,0
|
|
20241203,120600,135989231,1151,1151,1151,1151,0
|
|
20241203,120500,135989231,1151,1151,1151,1151,0
|
|
20241203,120400,135989231,1151,1151,1151,1151,0
|
|
20241203,120300,135989231,1151,1144,1151,1144,122
|
|
20241203,120200,135849021,1143,1143,1143,1143,0
|
|
20241203,120100,135849021,1143,1143,1143,1143,56
|
|
20241203,120000,135785013,1144,1144,1144,1144,0
|
|
20241203,115900,135785013,1144,1144,1144,1144,0
|
|
20241203,115800,135785013,1144,1144,1144,1144,0
|
|
20241203,115700,135785013,1144,1144,1144,1144,73
|
|
20241203,115600,135701501,1144,1144,1144,1144,0
|
|
20241203,115500,135701501,1144,1144,1144,1144,0
|
|
20241203,115400,135701501,1144,1144,1144,1144,2
|
|
20241203,115300,135699213,1138,1138,1138,1138,0
|
|
20241203,115200,135699213,1138,1138,1138,1138,0
|
|
20241203,115100,135699213,1138,1138,1138,1138,0
|
|
20241203,115000,135699213,1138,1146,1146,1138,8966
|
|
20241203,114900,125470169,1150,1150,1150,1150,0
|
|
20241203,114800,125470169,1150,1150,1150,1150,0
|
|
20241203,114700,125470169,1150,1150,1150,1150,0
|
|
20241203,114600,125470169,1150,1150,1150,1150,0
|
|
20241203,114500,125470169,1150,1150,1150,1150,0
|
|
20241203,114400,125470169,1150,1150,1150,1150,0
|
|
20241203,114300,125470169,1150,1150,1150,1150,3
|
|
20241203,114200,125466719,1150,1150,1150,1150,0
|
|
20241203,114100,125466719,1150,1150,1150,1150,0
|
|
20241203,114000,125466719,1150,1150,1150,1150,0
|
|
20241203,113900,125466719,1150,1150,1150,1150,5
|
|
20241203,113800,125460969,1145,1145,1145,1145,0
|
|
20241203,113700,125460969,1145,1145,1145,1145,0
|
|
20241203,113600,125460969,1145,1145,1145,1145,0
|
|
20241203,113500,125460969,1145,1146,1146,1145,2690
|
|
20241203,113400,122378660,1151,1151,1151,1151,0
|
|
20241203,113300,122378660,1151,1151,1151,1151,0
|
|
20241203,113200,122378660,1151,1151,1151,1151,0
|
|
20241203,113100,122378660,1151,1151,1151,1151,0
|
|
20241203,113000,122378660,1151,1151,1151,1151,0
|
|
20241203,112900,122378660,1151,1151,1151,1151,44
|
|
20241203,112800,122328016,1145,1145,1145,1145,0
|
|
20241203,112700,122328016,1145,1145,1145,1145,10
|
|
20241203,112600,122316566,1145,1150,1150,1145,251
|
|
20241203,112500,122029029,1145,1145,1145,1145,0
|
|
20241203,112400,122029029,1145,1145,1145,1145,0
|
|
20241203,112300,122029029,1145,1145,1145,1145,0
|
|
20241203,112200,122029029,1145,1145,1145,1145,0
|
|
20241203,112100,122029029,1145,1145,1145,1145,0
|
|
20241203,112000,122029029,1145,1145,1145,1145,0
|
|
20241203,111900,122029029,1145,1148,1148,1145,7943
|
|
20241203,111800,112933379,1147,1147,1147,1147,0
|
|
20241203,111700,112933379,1147,1147,1147,1147,0
|
|
20241203,111600,112933379,1147,1147,1147,1147,0
|
|
20241203,111500,112933379,1147,1147,1147,1147,0
|
|
20241203,111400,112933379,1147,1147,1147,1147,0
|
|
20241203,111300,112933379,1147,1147,1147,1147,2000
|
|
20241203,111200,110639379,1151,1151,1151,1151,0
|
|
20241203,111100,110639379,1151,1151,1151,1151,4
|
|
20241203,111000,110634775,1151,1151,1151,1151,0
|
|
20241203,110900,110634775,1151,1151,1151,1151,0
|
|
20241203,110800,110634775,1151,1151,1151,1151,0
|
|
20241203,110700,110634775,1151,1151,1151,1151,0
|
|
20241203,110600,110634775,1151,1151,1151,1151,21
|
|
20241203,110500,110610604,1151,1151,1151,1151,0
|
|
20241203,110400,110610604,1151,1151,1151,1151,0
|
|
20241203,110300,110610604,1151,1151,1151,1151,24
|
|
20241203,110200,110582980,1147,1151,1151,1147,3270
|
|
20241203,110100,106830039,1151,1151,1151,1151,0
|
|
20241203,110000,106830039,1151,1151,1151,1151,0
|
|
20241203,105900,106830039,1151,1151,1151,1151,1
|
|
20241203,105800,106828888,1152,1152,1152,1152,0
|
|
20241203,105700,106828888,1152,1152,1152,1152,1
|
|
20241203,105600,106827736,1148,1148,1148,1148,0
|
|
20241203,105500,106827736,1148,1148,1148,1148,17
|
|
20241203,105400,106808220,1148,1148,1148,1148,25
|
|
20241203,105300,106779520,1148,1148,1148,1148,0
|
|
20241203,105200,106779520,1148,1150,1150,1148,3333
|
|
20241203,105100,102948872,1151,1152,1152,1151,2510
|
|
20241203,105000,100058358,1153,1153,1153,1153,0
|
|
20241203,104900,100058358,1153,1153,1153,1153,2
|
|
20241203,104800,100056052,1153,1153,1153,1153,3
|
|
20241203,104700,100052593,1154,1154,1154,1154,0
|
|
20241203,104600,100052593,1154,1154,1154,1154,243
|
|
20241203,104500,99772171,1152,1152,1152,1152,0
|
|
20241203,104400,99772171,1152,1152,1152,1152,0
|
|
20241203,104300,99772171,1152,1152,1152,1152,1000
|
|
20241203,104200,98620171,1154,1154,1154,1154,0
|
|
20241203,104100,98620171,1154,1154,1154,1154,1
|
|
20241203,104000,98619017,1152,1152,1152,1152,0
|
|
20241203,103900,98619017,1152,1152,1152,1152,1
|
|
20241203,103800,98617865,1152,1152,1152,1152,0
|
|
20241203,103700,98617865,1152,1152,1152,1152,0
|
|
20241203,103600,98617865,1152,1152,1152,1152,0
|
|
20241203,103500,98617865,1152,1152,1152,1152,0
|
|
20241203,103400,98617865,1152,1152,1152,1152,0
|
|
20241203,103300,98617865,1152,1152,1152,1152,0
|
|
20241203,103200,98617865,1152,1152,1152,1152,0
|
|
20241203,103100,98617865,1152,1152,1152,1152,0
|
|
20241203,103000,98617865,1152,1152,1152,1152,0
|
|
20241203,102900,98617865,1152,1152,1152,1152,0
|
|
20241203,102800,98617865,1152,1152,1152,1152,0
|
|
20241203,102700,98617865,1152,1152,1152,1152,881
|
|
20241203,102600,97602953,1154,1154,1154,1154,5
|
|
20241203,102500,97597183,1154,1154,1154,1154,0
|
|
20241203,102400,97597183,1154,1154,1154,1154,0
|
|
20241203,102300,97597183,1154,1154,1154,1154,0
|
|
20241203,102200,97597183,1154,1154,1154,1154,0
|
|
20241203,102100,97597183,1154,1154,1154,1153,95
|
|
20241203,102000,97487554,1154,1154,1154,1154,0
|
|
20241203,101900,97487554,1154,1154,1154,1154,108
|
|
20241203,101800,97362922,1154,1154,1154,1154,0
|
|
20241203,101700,97362922,1154,1154,1154,1154,2
|
|
20241203,101600,97360614,1154,1154,1154,1154,0
|
|
20241203,101500,97360614,1154,1154,1154,1154,0
|
|
20241203,101400,97360614,1154,1151,1154,1151,7252
|
|
20241203,101300,89006304,1150,1150,1150,1150,1083
|
|
20241203,101200,87760854,1149,1149,1149,1149,0
|
|
20241203,101100,87760854,1149,1149,1149,1149,290
|
|
20241203,101000,87427644,1148,1148,1148,1148,3646
|
|
20241203,100900,83242036,1148,1148,1148,1148,0
|
|
20241203,100800,83242036,1148,1148,1148,1148,10
|
|
20241203,100700,83230556,1149,1148,1149,1148,385
|
|
20241203,100600,82788566,1149,1148,1149,1148,315
|
|
20241203,100500,82426769,1146,1146,1146,1146,0
|
|
20241203,100400,82426769,1146,1146,1146,1146,0
|
|
20241203,100300,82426769,1146,1146,1146,1146,0
|
|
20241203,100200,82426769,1146,1146,1146,1146,0
|
|
20241203,100100,82426769,1146,1146,1146,1146,1650
|
|
20241203,100000,80535869,1146,1146,1146,1146,0
|
|
20241203,095900,80535869,1146,1146,1146,1146,0
|
|
20241203,095800,80535869,1146,1146,1146,1146,276
|
|
20241203,095700,80219573,1150,1150,1150,1150,0
|
|
20241203,095600,80219573,1150,1150,1150,1150,15
|
|
20241203,095500,80202323,1150,1150,1150,1150,0
|
|
20241203,095400,80202323,1150,1150,1150,1150,0
|
|
20241203,095300,80202323,1150,1147,1150,1145,4048
|
|
20241203,095200,75560061,1147,1147,1147,1147,10
|
|
20241203,095100,75548591,1147,1147,1147,1147,0
|
|
20241203,095000,75548591,1147,1147,1147,1147,710
|
|
20241203,094900,74734221,1147,1147,1147,1147,180
|
|
20241203,094800,74527761,1147,1147,1147,1147,0
|
|
20241203,094700,74527761,1147,1147,1147,1147,27
|
|
20241203,094600,74496792,1147,1147,1147,1147,0
|
|
20241203,094500,74496792,1147,1147,1147,1147,0
|
|
20241203,094400,74496792,1147,1147,1147,1147,148
|
|
20241203,094300,74327036,1146,1145,1146,1145,1404
|
|
20241203,094200,72718288,1145,1145,1145,1145,18
|
|
20241203,094100,72697678,1145,1145,1145,1145,6
|
|
20241203,094000,72690808,1142,1142,1142,1142,174
|
|
20241203,093900,72492100,1142,1142,1142,1142,0
|
|
20241203,093800,72492100,1142,1142,1142,1142,0
|
|
20241203,093700,72492100,1142,1142,1142,1142,0
|
|
20241203,093600,72492100,1142,1142,1142,1142,0
|
|
20241203,093500,72492100,1142,1142,1142,1142,165
|
|
20241203,093400,72303670,1140,1140,1140,1140,200
|
|
20241203,093300,72075670,1140,1140,1140,1140,0
|
|
20241203,093200,72075670,1140,1145,1145,1140,3500
|
|
20241203,093100,68082713,1147,1147,1147,1147,0
|
|
20241203,093000,68082713,1147,1147,1148,1147,1780
|
|
20241203,092900,66040810,1152,1152,1152,1152,0
|
|
20241203,092800,66040810,1152,1152,1152,1152,0
|
|
20241203,092700,66040810,1152,1147,1152,1147,11
|
|
20241203,092600,66028188,1147,1147,1147,1147,288
|
|
20241203,092500,65697852,1147,1147,1147,1147,0
|
|
20241203,092400,65697852,1147,1147,1147,1147,170
|
|
20241203,092300,65502862,1147,1147,1147,1147,872
|
|
20241203,092200,64502678,1152,1152,1152,1152,2
|
|
20241203,092100,64500374,1149,1149,1149,1149,0
|
|
20241203,092000,64500374,1149,1150,1150,1149,2461
|
|
20241203,091900,61672585,1153,1153,1153,1153,10
|
|
20241203,091800,61661055,1149,1151,1151,1149,1908
|
|
20241203,091700,59467089,1154,1154,1154,1154,0
|
|
20241203,091600,59467089,1154,1154,1154,1154,89
|
|
20241203,091500,59364383,1155,1155,1155,1155,0
|
|
20241203,091400,59364383,1155,1154,1155,1154,500
|
|
20241203,091300,58787183,1156,1152,1156,1152,2846
|
|
20241203,091200,55502435,1154,1154,1154,1154,1
|
|
20241203,091100,55501281,1149,1150,1152,1149,6340
|
|
20241203,091000,48204967,1152,1152,1152,1152,500
|
|
20241203,090900,47628967,1152,1149,1152,1149,2200
|
|
20241203,090800,45097867,1149,1150,1150,1149,3300
|
|
20241203,090700,41304968,1149,1147,1149,1147,4157
|
|
20241203,090600,36533689,1148,1150,1150,1148,4
|
|
20241203,090500,36529094,1150,1136,1150,1136,8608
|
|
20241203,090400,26705126,1136,1138,1138,1128,1520
|
|
20241203,090300,24981396,1138,1135,1138,1135,1510
|
|
20241203,090200,23266161,1136,1132,1136,1132,231
|
|
20241203,090100,23004665,1137,1137,1137,1122,1326
|
|
20241203,090000,21506378,1122,1120,1136,1120,18989
|