576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,183200,2362113885,2625,2625,2625,2625,0
|
|
20241202,183100,2362113885,2625,2625,2625,2625,0
|
|
20241202,183000,2362113885,2625,2625,2625,2625,0
|
|
20241202,182900,2362113885,2625,2625,2625,2625,0
|
|
20241202,182800,2362113885,2625,2625,2625,2625,0
|
|
20241202,182700,2362113885,2625,2625,2625,2625,0
|
|
20241202,182600,2362113885,2625,2625,2625,2625,0
|
|
20241202,182500,2362113885,2625,2625,2625,2625,0
|
|
20241202,182400,2362113885,2625,2625,2625,2625,0
|
|
20241202,182300,2362113885,2625,2625,2625,2625,0
|
|
20241202,182200,2362113885,2625,2625,2625,2625,0
|
|
20241202,182100,2362113885,2625,2625,2625,2625,0
|
|
20241202,182000,2362113885,2625,2625,2625,2625,0
|
|
20241202,181900,2362113885,2625,2625,2625,2625,0
|
|
20241202,181800,2362113885,2625,2625,2625,2625,0
|
|
20241202,181700,2362113885,2625,2625,2625,2625,0
|
|
20241202,181600,2362113885,2625,2625,2625,2625,0
|
|
20241202,181500,2362113885,2625,2625,2625,2625,0
|
|
20241202,181400,2362113885,2625,2625,2625,2625,0
|
|
20241202,181300,2362113885,2625,2625,2625,2625,0
|
|
20241202,181200,2362113885,2625,2625,2625,2625,0
|
|
20241202,181100,2362113885,2625,2625,2625,2625,0
|
|
20241202,181000,2362113885,2625,2625,2625,2625,0
|
|
20241202,180900,2362113885,2625,2625,2625,2625,0
|
|
20241202,180800,2362113885,2625,2625,2625,2625,0
|
|
20241202,180700,2362113885,2625,2625,2625,2625,0
|
|
20241202,180600,2362113885,2625,2625,2625,2625,0
|
|
20241202,180500,2362113885,2625,2625,2625,2625,0
|
|
20241202,180400,2362113885,2625,2625,2625,2625,0
|
|
20241202,180300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,180200,2362113885,2625,2625,2625,2625,0
|
|
20241202,180100,2362113885,2625,2625,2625,2625,0
|
|
20241202,180000,2362113885,2625,2625,2625,2625,0
|
|
20241202,175900,2362113885,2625,2625,2625,2625,0
|
|
20241202,175800,2362113885,2625,2625,2625,2625,0
|
|
20241202,175700,2362113885,2625,2625,2625,2625,0
|
|
20241202,175600,2362113885,2625,2625,2625,2625,0
|
|
20241202,175500,2362113885,2625,2625,2625,2625,0
|
|
20241202,175400,2362113885,2625,2625,2625,2625,0
|
|
20241202,175300,2362113885,2625,2625,2625,2625,0
|
|
20241202,175200,2362113885,2625,2625,2625,2625,0
|
|
20241202,175100,2362113885,2625,2625,2625,2625,0
|
|
20241202,175000,2362113885,2625,2625,2625,2625,0
|
|
20241202,174900,2362113885,2625,2625,2625,2625,0
|
|
20241202,174800,2362113885,2625,2625,2625,2625,0
|
|
20241202,174700,2362113885,2625,2625,2625,2625,0
|
|
20241202,174600,2362113885,2625,2625,2625,2625,0
|
|
20241202,174500,2362113885,2625,2625,2625,2625,0
|
|
20241202,174400,2362113885,2625,2625,2625,2625,0
|
|
20241202,174300,2362113885,2625,2625,2625,2625,0
|
|
20241202,174200,2362113885,2625,2625,2625,2625,0
|
|
20241202,174100,2362113885,2625,2625,2625,2625,0
|
|
20241202,174000,2362113885,2625,2625,2625,2625,0
|
|
20241202,173900,2362113885,2625,2625,2625,2625,0
|
|
20241202,173800,2362113885,2625,2625,2625,2625,0
|
|
20241202,173700,2362113885,2625,2625,2625,2625,0
|
|
20241202,173600,2362113885,2625,2625,2625,2625,0
|
|
20241202,173500,2362113885,2625,2625,2625,2625,0
|
|
20241202,173400,2362113885,2625,2625,2625,2625,0
|
|
20241202,173300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,173200,2362113885,2625,2625,2625,2625,0
|
|
20241202,173100,2362113885,2625,2625,2625,2625,0
|
|
20241202,173000,2362113885,2625,2625,2625,2625,0
|
|
20241202,172900,2362113885,2625,2625,2625,2625,0
|
|
20241202,172800,2362113885,2625,2625,2625,2625,0
|
|
20241202,172700,2362113885,2625,2625,2625,2625,0
|
|
20241202,172600,2362113885,2625,2625,2625,2625,0
|
|
20241202,172500,2362113885,2625,2625,2625,2625,0
|
|
20241202,172400,2362113885,2625,2625,2625,2625,0
|
|
20241202,172300,2362113885,2625,2625,2625,2625,0
|
|
20241202,172200,2362113885,2625,2625,2625,2625,0
|
|
20241202,172100,2362113885,2625,2625,2625,2625,0
|
|
20241202,172000,2362113885,2625,2625,2625,2625,0
|
|
20241202,171900,2362113885,2625,2625,2625,2625,0
|
|
20241202,171800,2362113885,2625,2625,2625,2625,0
|
|
20241202,171700,2362113885,2625,2625,2625,2625,0
|
|
20241202,171600,2362113885,2625,2625,2625,2625,0
|
|
20241202,171500,2362113885,2625,2625,2625,2625,0
|
|
20241202,171400,2362113885,2625,2625,2625,2625,0
|
|
20241202,171300,2362113885,2625,2625,2625,2625,0
|
|
20241202,171200,2362113885,2625,2625,2625,2625,0
|
|
20241202,171100,2362113885,2625,2625,2625,2625,0
|
|
20241202,171000,2362113885,2625,2625,2625,2625,0
|
|
20241202,170900,2362113885,2625,2625,2625,2625,0
|
|
20241202,170800,2362113885,2625,2625,2625,2625,0
|
|
20241202,170700,2362113885,2625,2625,2625,2625,0
|
|
20241202,170600,2362113885,2625,2625,2625,2625,0
|
|
20241202,170500,2362113885,2625,2625,2625,2625,0
|
|
20241202,170400,2362113885,2625,2625,2625,2625,0
|
|
20241202,170300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,170200,2362113885,2625,2625,2625,2625,0
|
|
20241202,170100,2362113885,2625,2625,2625,2625,0
|
|
20241202,170000,2362113885,2625,2625,2625,2625,0
|
|
20241202,165900,2362113885,2625,2625,2625,2625,0
|
|
20241202,165800,2362113885,2625,2625,2625,2625,0
|
|
20241202,165700,2362113885,2625,2625,2625,2625,0
|
|
20241202,165600,2362113885,2625,2625,2625,2625,0
|
|
20241202,165500,2362113885,2625,2625,2625,2625,0
|
|
20241202,165400,2362113885,2625,2625,2625,2625,0
|
|
20241202,165300,2362113885,2625,2625,2625,2625,0
|
|
20241202,165200,2362113885,2625,2625,2625,2625,0
|
|
20241202,165100,2362113885,2625,2625,2625,2625,0
|
|
20241202,165000,2362113885,2625,2625,2625,2625,0
|
|
20241202,164900,2362113885,2625,2625,2625,2625,0
|
|
20241202,164800,2362113885,2625,2625,2625,2625,0
|
|
20241202,164700,2362113885,2625,2625,2625,2625,0
|
|
20241202,164600,2362113885,2625,2625,2625,2625,0
|
|
20241202,164500,2362113885,2625,2625,2625,2625,0
|
|
20241202,164400,2362113885,2625,2625,2625,2625,0
|
|
20241202,164300,2362113885,2625,2625,2625,2625,0
|
|
20241202,164200,2362113885,2625,2625,2625,2625,0
|
|
20241202,164100,2362113885,2625,2625,2625,2625,0
|
|
20241202,164000,2362113885,2625,2625,2625,2625,0
|
|
20241202,163900,2362113885,2625,2625,2625,2625,0
|
|
20241202,163800,2362113885,2625,2625,2625,2625,0
|
|
20241202,163700,2362113885,2625,2625,2625,2625,0
|
|
20241202,163600,2362113885,2625,2625,2625,2625,0
|
|
20241202,163500,2362113885,2625,2625,2625,2625,0
|
|
20241202,163400,2362113885,2625,2625,2625,2625,0
|
|
20241202,163300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,163200,2362113885,2625,2625,2625,2625,0
|
|
20241202,163100,2362113885,2625,2625,2625,2625,0
|
|
20241202,163000,2362113885,2625,2625,2625,2625,0
|
|
20241202,162900,2362113885,2625,2625,2625,2625,0
|
|
20241202,162800,2362113885,2625,2625,2625,2625,0
|
|
20241202,162700,2362113885,2625,2625,2625,2625,0
|
|
20241202,162600,2362113885,2625,2625,2625,2625,0
|
|
20241202,162500,2362113885,2625,2625,2625,2625,0
|
|
20241202,162400,2362113885,2625,2625,2625,2625,0
|
|
20241202,162300,2362113885,2625,2625,2625,2625,0
|
|
20241202,162200,2362113885,2625,2625,2625,2625,0
|
|
20241202,162100,2362113885,2625,2625,2625,2625,0
|
|
20241202,162000,2362113885,2625,2625,2625,2625,0
|
|
20241202,161900,2362113885,2625,2625,2625,2625,0
|
|
20241202,161800,2362113885,2625,2625,2625,2625,0
|
|
20241202,161700,2362113885,2625,2625,2625,2625,0
|
|
20241202,161600,2362113885,2625,2625,2625,2625,0
|
|
20241202,161500,2362113885,2625,2625,2625,2625,0
|
|
20241202,161400,2362113885,2625,2625,2625,2625,0
|
|
20241202,161300,2362113885,2625,2625,2625,2625,0
|
|
20241202,161200,2362113885,2625,2625,2625,2625,0
|
|
20241202,161100,2362113885,2625,2625,2625,2625,0
|
|
20241202,161000,2362113885,2625,2625,2625,2625,0
|
|
20241202,160900,2362113885,2625,2625,2625,2625,0
|
|
20241202,160800,2362113885,2625,2625,2625,2625,0
|
|
20241202,160700,2362113885,2625,2625,2625,2625,0
|
|
20241202,160600,2362113885,2625,2625,2625,2625,0
|
|
20241202,160500,2362113885,2625,2625,2625,2625,0
|
|
20241202,160400,2362113885,2625,2625,2625,2625,0
|
|
20241202,160300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,160200,2362113885,2625,2625,2625,2625,0
|
|
20241202,160100,2362113885,2625,2625,2625,2625,0
|
|
20241202,160000,2362113885,2625,2625,2625,2625,0
|
|
20241202,155900,2362113885,2625,2625,2625,2625,0
|
|
20241202,155800,2362113885,2625,2625,2625,2625,0
|
|
20241202,155700,2362113885,2625,2625,2625,2625,0
|
|
20241202,155600,2362113885,2625,2625,2625,2625,0
|
|
20241202,155500,2362113885,2625,2625,2625,2625,0
|
|
20241202,155400,2362113885,2625,2625,2625,2625,0
|
|
20241202,155300,2362113885,2625,2625,2625,2625,0
|
|
20241202,155200,2362113885,2625,2625,2625,2625,0
|
|
20241202,155100,2362113885,2625,2625,2625,2625,0
|
|
20241202,155000,2362113885,2625,2625,2625,2625,0
|
|
20241202,154900,2362113885,2625,2625,2625,2625,0
|
|
20241202,154800,2362113885,2625,2625,2625,2625,0
|
|
20241202,154700,2362113885,2625,2625,2625,2625,0
|
|
20241202,154600,2362113885,2625,2625,2625,2625,0
|
|
20241202,154500,2362113885,2625,2625,2625,2625,0
|
|
20241202,154400,2362113885,2625,2625,2625,2625,0
|
|
20241202,154300,2362113885,2625,2625,2625,2625,0
|
|
20241202,154200,2362113885,2625,2625,2625,2625,0
|
|
20241202,154100,2362113885,2625,2625,2625,2625,0
|
|
20241202,154000,2362113885,2625,2625,2625,2625,0
|
|
20241202,153900,2362113885,2625,2625,2625,2625,0
|
|
20241202,153800,2362113885,2625,2625,2625,2625,0
|
|
20241202,153700,2362113885,2625,2625,2625,2625,0
|
|
20241202,153600,2362113885,2625,2625,2625,2625,0
|
|
20241202,153500,2362113885,2625,2625,2625,2625,0
|
|
20241202,153400,2362113885,2625,2625,2625,2625,0
|
|
20241202,153300,2362113885,2625,2625,2625,2625,20361
|
|
20241202,153200,2362113885,2625,2625,2625,2625,0
|
|
20241202,153100,2362113885,2625,2625,2625,2625,0
|
|
20241202,153000,2362113885,2625,2625,2625,2625,20361
|
|
20241202,152900,2308666260,2625,2625,2625,2625,0
|
|
20241202,152800,2308666260,2625,2625,2625,2625,0
|
|
20241202,152700,2308666260,2625,2625,2625,2625,0
|
|
20241202,152600,2308666260,2625,2625,2625,2625,0
|
|
20241202,152500,2308666260,2625,2625,2625,2625,0
|
|
20241202,152400,2308666260,2625,2625,2625,2625,0
|
|
20241202,152300,2308666260,2625,2625,2625,2625,0
|
|
20241202,152200,2308666260,2625,2625,2625,2625,0
|
|
20241202,152100,2308666260,2625,2625,2625,2625,0
|
|
20241202,152000,2308666260,2625,2625,2625,2625,0
|
|
20241202,151900,2308666260,2625,2625,2625,2620,873
|
|
20241202,151800,2306374885,2625,2625,2625,2625,390
|
|
20241202,151700,2305351135,2625,2630,2630,2625,9368
|
|
20241202,151600,2280751705,2630,2630,2630,2630,190
|
|
20241202,151500,2280252005,2630,2630,2630,2630,39
|
|
20241202,151400,2280149435,2630,2635,2635,2620,68394
|
|
20241202,151300,2100784140,2630,2630,2630,2630,6933
|
|
20241202,151200,2082550350,2630,2630,2630,2620,498
|
|
20241202,151100,2081241560,2630,2625,2630,2620,7028
|
|
20241202,151000,2062794070,2625,2625,2625,2620,548
|
|
20241202,150900,2061356070,2625,2625,2630,2625,2782
|
|
20241202,150800,2054053315,2630,2630,2630,2625,712
|
|
20241202,150700,2052184255,2625,2630,2630,2625,102
|
|
20241202,150600,2051916495,2630,2625,2630,2620,511
|
|
20241202,150500,2050577055,2630,2630,2630,2620,17617
|
|
20241202,150400,2004375550,2630,2635,2635,2630,567
|
|
20241202,150300,2002884335,2630,2625,2630,2625,1440
|
|
20241202,150200,1999102090,2625,2625,2630,2620,4215
|
|
20241202,150100,1988038275,2630,2625,2630,2625,697
|
|
20241202,150000,1986206930,2630,2625,2630,2625,933
|
|
20241202,145900,1983757790,2620,2630,2630,2620,2583
|
|
20241202,145800,1976987470,2630,2630,2630,2630,0
|
|
20241202,145700,1976987470,2630,2630,2630,2630,1888
|
|
20241202,145600,1972022030,2630,2630,2630,2630,1
|
|
20241202,145500,1972019400,2630,2630,2630,2630,45
|
|
20241202,145400,1971901050,2630,2630,2630,2630,199
|
|
20241202,145300,1971377680,2620,2625,2625,2620,2500
|
|
20241202,145200,1964819195,2630,2630,2630,2630,0
|
|
20241202,145100,1964819195,2630,2630,2630,2630,0
|
|
20241202,145000,1964819195,2630,2630,2630,2630,1
|
|
20241202,144900,1964816565,2630,2630,2630,2630,417
|
|
20241202,144800,1963719855,2630,2630,2630,2630,0
|
|
20241202,144700,1963719855,2630,2630,2630,2630,0
|
|
20241202,144600,1963719855,2630,2630,2630,2630,2000
|
|
20241202,144500,1958459855,2630,2630,2630,2630,2041
|
|
20241202,144400,1953092025,2635,2635,2635,2630,379
|
|
20241202,144300,1952094745,2630,2630,2630,2630,5251
|
|
20241202,144200,1938284615,2630,2630,2630,2630,110
|
|
20241202,144100,1937995315,2630,2625,2630,2625,4371
|
|
20241202,144000,1926520545,2630,2630,2630,2630,0
|
|
20241202,143900,1926520545,2630,2630,2630,2630,0
|
|
20241202,143800,1926520545,2630,2630,2630,2630,0
|
|
20241202,143700,1926520545,2630,2630,2630,2630,10
|
|
20241202,143600,1926494245,2630,2630,2630,2630,452
|
|
20241202,143500,1925305485,2630,2630,2630,2630,30
|
|
20241202,143400,1925226585,2630,2630,2630,2630,0
|
|
20241202,143300,1925226585,2630,2630,2630,2630,0
|
|
20241202,143200,1925226585,2630,2630,2630,2630,0
|
|
20241202,143100,1925226585,2630,2630,2635,2630,1670
|
|
20241202,143000,1920833385,2630,2635,2640,2630,1661
|
|
20241202,142900,1916461265,2635,2635,2635,2635,21
|
|
20241202,142800,1916405930,2635,2635,2635,2635,244
|
|
20241202,142700,1915762990,2635,2635,2635,2635,176
|
|
20241202,142600,1915299230,2635,2635,2635,2635,200
|
|
20241202,142500,1914772230,2635,2635,2635,2635,105
|
|
20241202,142400,1914495555,2635,2635,2635,2635,463
|
|
20241202,142300,1913275550,2635,2635,2635,2635,310
|
|
20241202,142200,1912458700,2635,2635,2635,2635,0
|
|
20241202,142100,1912458700,2635,2635,2635,2635,0
|
|
20241202,142000,1912458700,2635,2635,2635,2635,0
|
|
20241202,141900,1912458700,2635,2635,2635,2635,87
|
|
20241202,141800,1912229455,2635,2640,2640,2635,32
|
|
20241202,141700,1912145085,2635,2635,2635,2635,20
|
|
20241202,141600,1912092385,2635,2635,2635,2635,0
|
|
20241202,141500,1912092385,2635,2635,2635,2635,0
|
|
20241202,141400,1912092385,2635,2635,2635,2630,2004
|
|
20241202,141300,1906813770,2635,2635,2635,2635,5
|
|
20241202,141200,1906800595,2630,2630,2630,2630,0
|
|
20241202,141100,1906800595,2630,2640,2640,2630,2217
|
|
20241202,141000,1900958300,2640,2640,2640,2640,194
|
|
20241202,140900,1900446140,2635,2635,2635,2635,38
|
|
20241202,140800,1900346010,2630,2625,2630,2620,3385
|
|
20241202,140700,1891451305,2620,2630,2630,2620,1035
|
|
20241202,140600,1888734495,2625,2625,2625,2625,930
|
|
20241202,140500,1886293245,2630,2625,2630,2625,464
|
|
20241202,140400,1885075040,2625,2625,2625,2620,12623
|
|
20241202,140300,1851977330,2630,2630,2630,2630,4050
|
|
20241202,140200,1841325830,2635,2635,2635,2635,0
|
|
20241202,140100,1841325830,2635,2635,2635,2635,0
|
|
20241202,140000,1841325830,2635,2635,2635,2635,96
|
|
20241202,135900,1841072870,2635,2635,2635,2635,10
|
|
20241202,135800,1841046520,2635,2635,2635,2635,332
|
|
20241202,135700,1840171700,2635,2635,2635,2635,559
|
|
20241202,135600,1838698735,2640,2640,2640,2640,13
|
|
20241202,135500,1838664415,2640,2640,2640,2640,100
|
|
20241202,135400,1838400415,2645,2640,2645,2640,49
|
|
20241202,135300,1838270990,2645,2645,2645,2645,268
|
|
20241202,135200,1837562130,2640,2645,2645,2640,26
|
|
20241202,135100,1837493475,2645,2645,2645,2645,2
|
|
20241202,135000,1837488185,2640,2640,2640,2640,5
|
|
20241202,134900,1837474985,2640,2640,2640,2640,79
|
|
20241202,134800,1837266425,2640,2640,2640,2640,13
|
|
20241202,134700,1837232105,2640,2645,2645,2640,2484
|
|
20241202,134600,1830671440,2645,2645,2645,2645,4
|
|
20241202,134500,1830660860,2645,2645,2645,2645,3
|
|
20241202,134400,1830652925,2640,2635,2640,2635,2251
|
|
20241202,134300,1824710895,2635,2640,2640,2635,282
|
|
20241202,134200,1823967805,2640,2640,2640,2640,169
|
|
20241202,134100,1823521645,2645,2645,2645,2645,2
|
|
20241202,134000,1823516355,2645,2640,2645,2640,4
|
|
20241202,133900,1823505790,2640,2640,2640,2640,606
|
|
20241202,133800,1821905950,2640,2640,2640,2640,0
|
|
20241202,133700,1821905950,2640,2640,2640,2640,0
|
|
20241202,133600,1821905950,2640,2640,2640,2640,0
|
|
20241202,133500,1821905950,2640,2640,2640,2640,30
|
|
20241202,133400,1821826750,2635,2645,2645,2635,7041
|
|
20241202,133300,1803270885,2640,2635,2640,2635,1931
|
|
20241202,133200,1798181990,2635,2630,2635,2630,8033
|
|
20241202,133100,1777025190,2630,2630,2630,2630,1000
|
|
20241202,133000,1774395190,2630,2630,2630,2630,1000
|
|
20241202,132900,1771765190,2635,2635,2635,2635,21
|
|
20241202,132800,1771709855,2635,2630,2635,2630,4005
|
|
20241202,132700,1761176680,2630,2635,2635,2630,2001
|
|
20241202,132600,1755914045,2635,2630,2635,2630,1972
|
|
20241202,132500,1750727620,2630,2630,2630,2630,0
|
|
20241202,132400,1750727620,2630,2625,2630,2625,2077
|
|
20241202,132300,1745275260,2630,2630,2635,2630,2691
|
|
20241202,132200,1738192865,2630,2630,2635,2630,4920
|
|
20241202,132100,1725253165,2630,2625,2630,2610,24334
|
|
20241202,132000,1661620790,2630,2630,2635,2615,15180
|
|
20241202,131900,1621831860,2630,2630,2630,2630,129
|
|
20241202,131800,1621492590,2630,2630,2630,2630,407
|
|
20241202,131700,1620422180,2630,2630,2635,2625,9666
|
|
20241202,131600,1595042980,2635,2635,2635,2635,0
|
|
20241202,131500,1595042980,2635,2635,2635,2635,0
|
|
20241202,131400,1595042980,2635,2635,2635,2635,36
|
|
20241202,131300,1594948120,2635,2635,2635,2630,557
|
|
20241202,131200,1593480555,2635,2635,2635,2635,10
|
|
20241202,131100,1593454205,2635,2635,2635,2635,0
|
|
20241202,131000,1593454205,2635,2635,2635,2630,4238
|
|
20241202,130900,1582295455,2635,2635,2635,2635,0
|
|
20241202,130800,1582295455,2635,2635,2635,2635,1
|
|
20241202,130700,1582292820,2640,2640,2640,2640,1439
|
|
20241202,130600,1578493860,2640,2640,2640,2640,0
|
|
20241202,130500,1578493860,2640,2640,2640,2640,20
|
|
20241202,130400,1578441060,2640,2640,2640,2640,0
|
|
20241202,130300,1578441060,2640,2640,2640,2640,0
|
|
20241202,130200,1578441060,2640,2640,2640,2640,57
|
|
20241202,130100,1578290580,2635,2640,2640,2635,284
|
|
20241202,130000,1577541045,2635,2635,2635,2635,0
|
|
20241202,125900,1577541045,2635,2635,2635,2635,1
|
|
20241202,125800,1577538410,2635,2635,2635,2635,211
|
|
20241202,125700,1576982425,2640,2640,2640,2640,83
|
|
20241202,125600,1576763305,2645,2645,2645,2645,0
|
|
20241202,125500,1576763305,2645,2645,2645,2645,0
|
|
20241202,125400,1576763305,2645,2645,2645,2645,188
|
|
20241202,125300,1576266045,2645,2635,2645,2635,23
|
|
20241202,125200,1576205330,2640,2645,2645,2640,122
|
|
20241202,125100,1575883060,2645,2645,2645,2635,629
|
|
20241202,125000,1574219365,2640,2640,2640,2640,977
|
|
20241202,124900,1571640085,2640,2640,2640,2640,2
|
|
20241202,124800,1571634805,2645,2645,2645,2645,15
|
|
20241202,124700,1571595130,2640,2640,2640,2640,1
|
|
20241202,124600,1571592490,2645,2645,2645,2645,0
|
|
20241202,124500,1571592490,2645,2645,2645,2640,107
|
|
20241202,124400,1571309635,2635,2635,2635,2635,0
|
|
20241202,124300,1571309635,2635,2650,2650,2635,20
|
|
20241202,124200,1571256710,2635,2645,2645,2635,13531
|
|
20241202,124100,1535568660,2645,2645,2645,2645,1868
|
|
20241202,124000,1530627800,2645,2645,2645,2645,1595
|
|
20241202,123900,1526409025,2645,2645,2645,2645,0
|
|
20241202,123800,1526409025,2645,2645,2650,2645,567
|
|
20241202,123700,1524909290,2650,2650,2650,2650,10
|
|
20241202,123600,1524882790,2645,2645,2645,2645,0
|
|
20241202,123500,1524882790,2645,2650,2650,2645,5020
|
|
20241202,123400,1511604790,2650,2650,2650,2650,974
|
|
20241202,123300,1509023690,2655,2655,2655,2650,2542
|
|
20241202,123200,1502287235,2655,2655,2655,2655,797
|
|
20241202,123100,1500171200,2650,2650,2650,2650,0
|
|
20241202,123000,1500171200,2650,2650,2650,2650,532
|
|
20241202,122900,1498761400,2650,2650,2650,2650,0
|
|
20241202,122800,1498761400,2650,2650,2650,2650,2777
|
|
20241202,122700,1491402350,2655,2655,2655,2655,0
|
|
20241202,122600,1491402350,2655,2655,2655,2655,22
|
|
20241202,122500,1491343940,2655,2655,2655,2655,311
|
|
20241202,122400,1490518235,2650,2655,2655,2650,2698
|
|
20241202,122300,1483368300,2655,2655,2655,2655,127
|
|
20241202,122200,1483031115,2655,2665,2665,2655,1162
|
|
20241202,122100,1479942175,2660,2665,2665,2660,1342
|
|
20241202,122000,1476372405,2665,2665,2665,2665,155
|
|
20241202,121900,1475959330,2665,2665,2665,2665,115
|
|
20241202,121800,1475652855,2660,2660,2665,2660,2903
|
|
20241202,121700,1467924360,2660,2660,2660,2660,2000
|
|
20241202,121600,1462604360,2665,2660,2665,2660,253
|
|
20241202,121500,1461930210,2660,2660,2660,2660,1
|
|
20241202,121400,1461927550,2665,2665,2665,2665,0
|
|
20241202,121300,1461927550,2665,2665,2665,2665,0
|
|
20241202,121200,1461927550,2665,2665,2665,2665,359
|
|
20241202,121100,1460970815,2665,2660,2665,2660,249
|
|
20241202,121000,1460308325,2660,2660,2660,2660,100
|
|
20241202,120900,1460042325,2660,2660,2660,2660,1010
|
|
20241202,120800,1457355725,2660,2660,2660,2660,7
|
|
20241202,120700,1457337105,2660,2660,2660,2660,583
|
|
20241202,120600,1455786325,2660,2655,2660,2650,2148
|
|
20241202,120500,1450087855,2660,2660,2660,2660,3
|
|
20241202,120400,1450079875,2655,2660,2660,2655,644
|
|
20241202,120300,1448369860,2665,2665,2665,2665,0
|
|
20241202,120200,1448369860,2665,2665,2665,2665,0
|
|
20241202,120100,1448369860,2665,2660,2665,2660,292
|
|
20241202,120000,1447591690,2655,2655,2655,2655,0
|
|
20241202,115900,1447591690,2655,2670,2670,2655,315
|
|
20241202,115800,1446755250,2670,2665,2670,2665,2700
|
|
20241202,115700,1439547545,2655,2655,2660,2655,2302
|
|
20241202,115600,1433429650,2650,2645,2650,2645,305
|
|
20241202,115500,1432621425,2650,2650,2650,2650,239
|
|
20241202,115400,1431988075,2650,2650,2650,2650,0
|
|
20241202,115300,1431988075,2650,2650,2650,2650,0
|
|
20241202,115200,1431988075,2650,2650,2650,2650,1043
|
|
20241202,115100,1429224125,2655,2655,2655,2655,101
|
|
20241202,115000,1428955970,2655,2655,2655,2655,5
|
|
20241202,114900,1428942695,2655,2655,2655,2655,0
|
|
20241202,114800,1428942695,2655,2655,2655,2655,1
|
|
20241202,114700,1428940040,2655,2655,2655,2655,0
|
|
20241202,114600,1428940040,2655,2655,2655,2655,125
|
|
20241202,114500,1428608165,2655,2655,2655,2655,10
|
|
20241202,114400,1428581615,2650,2650,2650,2650,0
|
|
20241202,114300,1428581615,2650,2650,2650,2650,726
|
|
20241202,114200,1426657715,2650,2650,2650,2650,0
|
|
20241202,114100,1426657715,2650,2650,2650,2650,52
|
|
20241202,114000,1426519915,2650,2650,2650,2650,0
|
|
20241202,113900,1426519915,2650,2650,2650,2650,2224
|
|
20241202,113800,1420626315,2650,2650,2650,2650,157
|
|
20241202,113700,1420210265,2650,2650,2650,2650,0
|
|
20241202,113600,1420210265,2650,2650,2650,2645,347
|
|
20241202,113500,1419290735,2650,2650,2650,2650,0
|
|
20241202,113400,1419290735,2650,2650,2650,2650,0
|
|
20241202,113300,1419290735,2650,2650,2650,2650,893
|
|
20241202,113200,1416924285,2655,2655,2655,2655,51
|
|
20241202,113100,1416788880,2650,2650,2650,2650,500
|
|
20241202,113000,1415463880,2650,2650,2650,2650,0
|
|
20241202,112900,1415463880,2650,2650,2650,2650,22
|
|
20241202,112800,1415405580,2655,2655,2655,2655,5
|
|
20241202,112700,1415392305,2655,2655,2655,2655,0
|
|
20241202,112600,1415392305,2655,2655,2655,2655,100
|
|
20241202,112500,1415126805,2650,2650,2650,2650,933
|
|
20241202,112400,1412654355,2650,2650,2650,2645,1135
|
|
20241202,112300,1409649705,2650,2650,2650,2650,1
|
|
20241202,112200,1409647055,2645,2645,2645,2645,100
|
|
20241202,112100,1409382555,2650,2645,2650,2645,107
|
|
20241202,112000,1409099505,2645,2645,2645,2645,92
|
|
20241202,111900,1408856165,2645,2650,2650,2645,8997
|
|
20241202,111800,1385054555,2650,2650,2650,2650,0
|
|
20241202,111700,1385054555,2650,2650,2650,2650,0
|
|
20241202,111600,1385054555,2650,2650,2650,2650,301
|
|
20241202,111500,1384256905,2650,2650,2650,2650,0
|
|
20241202,111400,1384256905,2650,2650,2650,2650,0
|
|
20241202,111300,1384256905,2650,2650,2650,2650,500
|
|
20241202,111200,1382931905,2645,2655,2655,2645,161
|
|
20241202,111100,1382505790,2650,2655,2655,2650,1001
|
|
20241202,111000,1379853135,2655,2655,2655,2655,15
|
|
20241202,110900,1379813310,2655,2655,2655,2655,2028
|
|
20241202,110800,1374428970,2655,2655,2655,2655,24
|
|
20241202,110700,1374365250,2655,2655,2655,2650,4
|
|
20241202,110600,1374354640,2645,2645,2645,2645,0
|
|
20241202,110500,1374354640,2645,2650,2650,2645,6100
|
|
20241202,110400,1358199095,2650,2650,2650,2650,200
|
|
20241202,110300,1357669095,2660,2660,2660,2660,10
|
|
20241202,110200,1357642495,2655,2655,2655,2655,1594
|
|
20241202,110100,1353410425,2655,2655,2655,2655,0
|
|
20241202,110000,1353410425,2655,2655,2655,2655,0
|
|
20241202,105900,1353410425,2655,2660,2660,2655,506
|
|
20241202,105800,1352064470,2660,2660,2660,2660,2300
|
|
20241202,105700,1345946470,2660,2660,2660,2655,489
|
|
20241202,105600,1344645735,2660,2660,2660,2660,274
|
|
20241202,105500,1343916895,2660,2660,2660,2660,0
|
|
20241202,105400,1343916895,2660,2660,2660,2655,20
|
|
20241202,105300,1343863745,2660,2660,2660,2655,2012
|
|
20241202,105200,1338511875,2660,2660,2660,2660,467
|
|
20241202,105100,1337269655,2660,2660,2660,2660,0
|
|
20241202,105000,1337269655,2660,2665,2665,2660,730
|
|
20241202,104900,1335327160,2665,2665,2665,2665,1
|
|
20241202,104800,1335324495,2660,2665,2665,2660,520
|
|
20241202,104700,1333940945,2665,2660,2665,2660,504
|
|
20241202,104600,1332600230,2665,2665,2665,2665,1
|
|
20241202,104500,1332597565,2660,2660,2660,2660,471
|
|
20241202,104400,1331344705,2660,2660,2660,2660,0
|
|
20241202,104300,1331344705,2660,2655,2660,2655,517
|
|
20241202,104200,1329971995,2655,2660,2660,2645,3015
|
|
20241202,104100,1321980955,2660,2665,2665,2660,793
|
|
20241202,104000,1319871500,2660,2660,2665,2660,5020
|
|
20241202,103900,1306499580,2655,2660,2660,2655,375
|
|
20241202,103800,1305503805,2655,2655,2655,2655,335
|
|
20241202,103700,1304614380,2650,2650,2650,2650,3406
|
|
20241202,103600,1295588480,2650,2650,2650,2650,2395
|
|
20241202,103500,1289241730,2650,2650,2650,2650,1306
|
|
20241202,103400,1285780830,2645,2660,2660,2645,10304
|
|
20241202,103300,1258472505,2660,2655,2660,2650,3793
|
|
20241202,103200,1248405785,2660,2650,2660,2650,11736
|
|
20241202,103100,1217295045,2650,2650,2650,2650,0
|
|
20241202,103000,1217295045,2650,2650,2650,2650,1
|
|
20241202,102900,1217292395,2650,2645,2650,2645,2808
|
|
20241202,102800,1209863310,2645,2645,2645,2645,449
|
|
20241202,102700,1208675705,2645,2640,2645,2640,326
|
|
20241202,102600,1207813440,2645,2645,2645,2645,0
|
|
20241202,102500,1207813440,2645,2645,2645,2645,307
|
|
20241202,102400,1207001425,2645,2645,2645,2645,0
|
|
20241202,102300,1207001425,2645,2645,2645,2635,97
|
|
20241202,102200,1206744870,2645,2635,2645,2635,3098
|
|
20241202,102100,1198566710,2640,2645,2645,2640,2156
|
|
20241202,102000,1192874815,2645,2645,2645,2645,327
|
|
20241202,101900,1192009900,2640,2640,2640,2640,5
|
|
20241202,101800,1191996700,2640,2645,2645,2640,21308
|
|
20241202,101700,1135737040,2645,2650,2650,2645,6274
|
|
20241202,101600,1119141910,2650,2650,2650,2650,1283
|
|
20241202,101500,1115741960,2650,2650,2650,2650,0
|
|
20241202,101400,1115741960,2650,2650,2650,2645,204
|
|
20241202,101300,1115201820,2650,2645,2650,2645,527
|
|
20241202,101200,1113807900,2645,2645,2645,2645,790
|
|
20241202,101100,1111718350,2645,2645,2645,2635,4236
|
|
20241202,101000,1100549235,2645,2640,2645,2640,2586
|
|
20241202,100900,1093716260,2640,2640,2640,2640,81
|
|
20241202,100800,1093502420,2640,2640,2640,2640,65
|
|
20241202,100700,1093330820,2640,2635,2640,2635,2510
|
|
20241202,100600,1086710610,2630,2635,2635,2630,335
|
|
20241202,100500,1085828270,2635,2635,2635,2635,1579
|
|
20241202,100400,1081667605,2630,2635,2635,2630,24
|
|
20241202,100300,1081604370,2640,2635,2640,2635,247
|
|
20241202,100200,1080953520,2640,2640,2640,2620,30252
|
|
20241202,100100,1001463250,2640,2635,2640,2635,6431
|
|
20241202,100000,984504225,2630,2630,2635,2625,1557
|
|
20241202,095900,980406740,2635,2635,2635,2625,5011
|
|
20241202,095800,967251650,2635,2635,2635,2635,463
|
|
20241202,095700,966031645,2635,2635,2635,2625,4830
|
|
20241202,095600,953324370,2640,2635,2640,2635,175
|
|
20241202,095500,952863105,2640,2640,2640,2635,217
|
|
20241202,095400,952290725,2640,2640,2640,2640,1465
|
|
20241202,095300,948423125,2640,2645,2650,2640,13279
|
|
20241202,095200,913353520,2640,2630,2640,2630,9473
|
|
20241202,095100,888379165,2630,2625,2630,2625,3668
|
|
20241202,095000,878750115,2620,2620,2620,2620,763
|
|
20241202,094900,876751055,2620,2620,2620,2615,10620
|
|
20241202,094800,848975350,2620,2620,2620,2615,7369
|
|
20241202,094700,829672550,2615,2615,2615,2590,33576
|
|
20241202,094600,742341305,2615,2595,2615,2595,8621
|
|
20241202,094500,719888605,2595,2630,2630,2590,57736
|
|
20241202,094400,569475615,2635,2635,2635,2635,0
|
|
20241202,094300,569475615,2635,2635,2640,2625,3449
|
|
20241202,094200,560401815,2635,2635,2635,2630,3714
|
|
20241202,094100,550626955,2640,2640,2640,2630,8600
|
|
20241202,094000,527984090,2645,2645,2645,2640,1011
|
|
20241202,093900,525315040,2645,2645,2645,2640,5412
|
|
20241202,093800,511025300,2645,2650,2650,2640,7245
|
|
20241202,093700,491842745,2655,2655,2655,2655,302
|
|
20241202,093600,491040935,2655,2655,2655,2655,68
|
|
20241202,093500,490860395,2655,2655,2655,2655,2
|
|
20241202,093400,490855085,2655,2665,2665,2655,303
|
|
20241202,093300,490050420,2665,2660,2665,2660,83
|
|
20241202,093200,489829245,2660,2655,2660,2650,2256
|
|
20241202,093100,483839285,2655,2655,2655,2655,508
|
|
20241202,093000,482490545,2655,2660,2660,2655,6873
|
|
20241202,092900,464220855,2665,2665,2665,2665,1274
|
|
20241202,092800,460825645,2665,2665,2665,2660,1077
|
|
20241202,092700,457960265,2665,2665,2665,2665,583
|
|
20241202,092600,456406570,2675,2675,2675,2675,350
|
|
20241202,092500,455470320,2675,2670,2675,2665,4446
|
|
20241202,092400,443592685,2670,2655,2670,2655,9692
|
|
20241202,092300,417833545,2655,2680,2680,2650,30353
|
|
20241202,092200,337108900,2675,2675,2680,2670,935
|
|
20241202,092100,334610705,2675,2675,2675,2675,0
|
|
20241202,092000,334610705,2675,2675,2675,2675,138
|
|
20241202,091900,334241555,2675,2680,2680,2675,1971
|
|
20241202,091800,328967480,2675,2675,2675,2675,1
|
|
20241202,091700,328964805,2680,2675,2680,2675,210
|
|
20241202,091600,328403005,2670,2670,2670,2670,857
|
|
20241202,091500,326114815,2670,2675,2680,2665,18733
|
|
20241202,091400,276074590,2680,2680,2685,2680,1300
|
|
20241202,091300,272586090,2685,2685,2685,2685,802
|
|
20241202,091200,270432720,2675,2685,2685,2675,7421
|
|
20241202,091100,250568935,2685,2685,2690,2680,4673
|
|
20241202,091000,238033595,2685,2685,2695,2685,96
|
|
20241202,090900,237775285,2685,2685,2690,2685,7158
|
|
20241202,090800,218542380,2685,2685,2690,2685,91
|
|
20241202,090700,218297910,2685,2675,2685,2675,1753
|
|
20241202,090600,213600090,2680,2685,2685,2675,4346
|
|
20241202,090500,201958275,2685,2685,2690,2685,5175
|
|
20241202,090400,188039180,2685,2680,2695,2680,1550
|
|
20241202,090300,183875020,2680,2700,2705,2680,28985
|
|
20241202,090200,105873160,2695,2700,2705,2690,2525
|
|
20241202,090100,99060580,2705,2700,2705,2685,25742
|
|
20241202,090000,29813345,2690,2700,2700,2690,11044
|