590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184700,874102437,1553,1553,1553,1553,13129
|
|
20241230,184600,874102437,1553,1553,1553,1553,0
|
|
20241230,184500,874102437,1553,1553,1553,1553,0
|
|
20241230,184400,874102437,1553,1553,1553,1553,0
|
|
20241230,184300,874102437,1553,1553,1553,1553,0
|
|
20241230,184200,874102437,1553,1553,1553,1553,0
|
|
20241230,184100,874102437,1553,1553,1553,1553,0
|
|
20241230,184000,874102437,1553,1553,1553,1553,0
|
|
20241230,183900,874102437,1553,1553,1553,1553,0
|
|
20241230,183800,874102437,1553,1553,1553,1553,0
|
|
20241230,183700,874102437,1553,1553,1553,1553,0
|
|
20241230,183600,874102437,1553,1553,1553,1553,0
|
|
20241230,183500,874102437,1553,1553,1553,1553,0
|
|
20241230,183400,874102437,1553,1553,1553,1553,0
|
|
20241230,183300,874102437,1553,1553,1553,1553,0
|
|
20241230,183200,874102437,1553,1553,1553,1553,0
|
|
20241230,183100,874102437,1553,1553,1553,1553,0
|
|
20241230,183000,874102437,1553,1553,1553,1553,0
|
|
20241230,182900,874102437,1553,1553,1553,1553,0
|
|
20241230,182800,874102437,1553,1553,1553,1553,0
|
|
20241230,182700,874102437,1553,1553,1553,1553,0
|
|
20241230,182600,874102437,1553,1553,1553,1553,0
|
|
20241230,182500,874102437,1553,1553,1553,1553,0
|
|
20241230,182400,874102437,1553,1553,1553,1553,0
|
|
20241230,182300,874102437,1553,1553,1553,1553,0
|
|
20241230,182200,874102437,1553,1553,1553,1553,0
|
|
20241230,182100,874102437,1553,1553,1553,1553,0
|
|
20241230,182000,874102437,1553,1553,1553,1553,0
|
|
20241230,181900,874102437,1553,1553,1553,1553,0
|
|
20241230,181800,874102437,1553,1553,1553,1553,0
|
|
20241230,181700,874102437,1553,1553,1553,1553,13129
|
|
20241230,181600,874102437,1553,1553,1553,1553,0
|
|
20241230,181500,874102437,1553,1553,1553,1553,0
|
|
20241230,181400,874102437,1553,1553,1553,1553,0
|
|
20241230,181300,874102437,1553,1553,1553,1553,0
|
|
20241230,181200,874102437,1553,1553,1553,1553,0
|
|
20241230,181100,874102437,1553,1553,1553,1553,0
|
|
20241230,181000,874102437,1553,1553,1553,1553,0
|
|
20241230,180900,874102437,1553,1553,1553,1553,0
|
|
20241230,180800,874102437,1553,1553,1553,1553,0
|
|
20241230,180700,874102437,1553,1553,1553,1553,0
|
|
20241230,180600,874102437,1553,1553,1553,1553,0
|
|
20241230,180500,874102437,1553,1553,1553,1553,0
|
|
20241230,180400,874102437,1553,1553,1553,1553,0
|
|
20241230,180300,874102437,1553,1553,1553,1553,0
|
|
20241230,180200,874102437,1553,1553,1553,1553,0
|
|
20241230,180100,874102437,1553,1553,1553,1553,0
|
|
20241230,180000,874102437,1553,1553,1553,1553,0
|
|
20241230,175900,874102437,1553,1553,1553,1553,0
|
|
20241230,175800,874102437,1553,1553,1553,1553,0
|
|
20241230,175700,874102437,1553,1553,1553,1553,0
|
|
20241230,175600,874102437,1553,1553,1553,1553,0
|
|
20241230,175500,874102437,1553,1553,1553,1553,0
|
|
20241230,175400,874102437,1553,1553,1553,1553,0
|
|
20241230,175300,874102437,1553,1553,1553,1553,0
|
|
20241230,175200,874102437,1553,1553,1553,1553,0
|
|
20241230,175100,874102437,1553,1553,1553,1553,0
|
|
20241230,175000,874102437,1553,1553,1553,1553,0
|
|
20241230,174900,874102437,1553,1553,1553,1553,0
|
|
20241230,174800,874102437,1553,1553,1553,1553,0
|
|
20241230,174700,874102437,1553,1553,1553,1553,13129
|
|
20241230,174600,874102437,1553,1553,1553,1553,0
|
|
20241230,174500,874102437,1553,1553,1553,1553,0
|
|
20241230,174400,874102437,1553,1553,1553,1553,0
|
|
20241230,174300,874102437,1553,1553,1553,1553,0
|
|
20241230,174200,874102437,1553,1553,1553,1553,0
|
|
20241230,174100,874102437,1553,1553,1553,1553,0
|
|
20241230,174000,874102437,1553,1553,1553,1553,0
|
|
20241230,173900,874102437,1553,1553,1553,1553,0
|
|
20241230,173800,874102437,1553,1553,1553,1553,0
|
|
20241230,173700,874102437,1553,1553,1553,1553,0
|
|
20241230,173600,874102437,1553,1553,1553,1553,0
|
|
20241230,173500,874102437,1553,1553,1553,1553,0
|
|
20241230,173400,874102437,1553,1553,1553,1553,0
|
|
20241230,173300,874102437,1553,1553,1553,1553,0
|
|
20241230,173200,874102437,1553,1553,1553,1553,0
|
|
20241230,173100,874102437,1553,1553,1553,1553,0
|
|
20241230,173000,874102437,1553,1553,1553,1553,0
|
|
20241230,172900,874102437,1553,1553,1553,1553,0
|
|
20241230,172800,874102437,1553,1553,1553,1553,0
|
|
20241230,172700,874102437,1553,1553,1553,1553,0
|
|
20241230,172600,874102437,1553,1553,1553,1553,0
|
|
20241230,172500,874102437,1553,1553,1553,1553,0
|
|
20241230,172400,874102437,1553,1553,1553,1553,0
|
|
20241230,172300,874102437,1553,1553,1553,1553,0
|
|
20241230,172200,874102437,1553,1553,1553,1553,0
|
|
20241230,172100,874102437,1553,1553,1553,1553,0
|
|
20241230,172000,874102437,1553,1553,1553,1553,0
|
|
20241230,171900,874102437,1553,1553,1553,1553,0
|
|
20241230,171800,874102437,1553,1553,1553,1553,0
|
|
20241230,171700,874102437,1553,1553,1553,1553,13129
|
|
20241230,171600,874102437,1553,1553,1553,1553,0
|
|
20241230,171500,874102437,1553,1553,1553,1553,0
|
|
20241230,171400,874102437,1553,1553,1553,1553,0
|
|
20241230,171300,874102437,1553,1553,1553,1553,0
|
|
20241230,171200,874102437,1553,1553,1553,1553,0
|
|
20241230,171100,874102437,1553,1553,1553,1553,0
|
|
20241230,171000,874102437,1553,1553,1553,1553,0
|
|
20241230,170900,874102437,1553,1553,1553,1553,0
|
|
20241230,170800,874102437,1553,1553,1553,1553,0
|
|
20241230,170700,874102437,1553,1553,1553,1553,0
|
|
20241230,170600,874102437,1553,1553,1553,1553,0
|
|
20241230,170500,874102437,1553,1553,1553,1553,0
|
|
20241230,170400,874102437,1553,1553,1553,1553,0
|
|
20241230,170300,874102437,1553,1553,1553,1553,0
|
|
20241230,170200,874102437,1553,1553,1553,1553,0
|
|
20241230,170100,874102437,1553,1553,1553,1553,0
|
|
20241230,170000,874102437,1553,1553,1553,1553,0
|
|
20241230,165900,874102437,1553,1553,1553,1553,0
|
|
20241230,165800,874102437,1553,1553,1553,1553,0
|
|
20241230,165700,874102437,1553,1553,1553,1553,0
|
|
20241230,165600,874102437,1553,1553,1553,1553,0
|
|
20241230,165500,874102437,1553,1553,1553,1553,0
|
|
20241230,165400,874102437,1553,1553,1553,1553,0
|
|
20241230,165300,874102437,1553,1553,1553,1553,0
|
|
20241230,165200,874102437,1553,1553,1553,1553,0
|
|
20241230,165100,874102437,1553,1553,1553,1553,0
|
|
20241230,165000,874102437,1553,1553,1553,1553,0
|
|
20241230,164900,874102437,1553,1553,1553,1553,0
|
|
20241230,164800,874102437,1553,1553,1553,1553,0
|
|
20241230,164700,874102437,1553,1553,1553,1553,13129
|
|
20241230,164600,874102437,1553,1553,1553,1553,0
|
|
20241230,164500,874102437,1553,1553,1553,1553,0
|
|
20241230,164400,874102437,1553,1553,1553,1553,0
|
|
20241230,164300,874102437,1553,1553,1553,1553,0
|
|
20241230,164200,874102437,1553,1553,1553,1553,0
|
|
20241230,164100,874102437,1553,1553,1553,1553,0
|
|
20241230,164000,874102437,1553,1553,1553,1553,0
|
|
20241230,163900,874102437,1553,1553,1553,1553,0
|
|
20241230,163800,874102437,1553,1553,1553,1553,0
|
|
20241230,163700,874102437,1553,1553,1553,1553,0
|
|
20241230,163600,874102437,1553,1553,1553,1553,0
|
|
20241230,163500,874102437,1553,1553,1553,1553,0
|
|
20241230,163400,874102437,1553,1553,1553,1553,0
|
|
20241230,163300,874102437,1553,1553,1553,1553,0
|
|
20241230,163200,874102437,1553,1553,1553,1553,0
|
|
20241230,163100,874102437,1553,1553,1553,1553,0
|
|
20241230,163000,874102437,1553,1553,1553,1553,0
|
|
20241230,162900,874102437,1553,1553,1553,1553,0
|
|
20241230,162800,874102437,1553,1553,1553,1553,0
|
|
20241230,162700,874102437,1553,1553,1553,1553,0
|
|
20241230,162600,874102437,1553,1553,1553,1553,0
|
|
20241230,162500,874102437,1553,1553,1553,1553,0
|
|
20241230,162400,874102437,1553,1553,1553,1553,0
|
|
20241230,162300,874102437,1553,1553,1553,1553,0
|
|
20241230,162200,874102437,1553,1553,1553,1553,0
|
|
20241230,162100,874102437,1553,1553,1553,1553,0
|
|
20241230,162000,874102437,1553,1553,1553,1553,0
|
|
20241230,161900,874102437,1553,1553,1553,1553,0
|
|
20241230,161800,874102437,1553,1553,1553,1553,0
|
|
20241230,161700,874102437,1553,1553,1553,1553,13129
|
|
20241230,161600,874102437,1553,1553,1553,1553,0
|
|
20241230,161500,874102437,1553,1553,1553,1553,0
|
|
20241230,161400,874102437,1553,1553,1553,1553,0
|
|
20241230,161300,874102437,1553,1553,1553,1553,0
|
|
20241230,161200,874102437,1553,1553,1553,1553,0
|
|
20241230,161100,874102437,1553,1553,1553,1553,0
|
|
20241230,161000,874102437,1553,1553,1553,1553,0
|
|
20241230,160900,874102437,1553,1553,1553,1553,0
|
|
20241230,160800,874102437,1553,1553,1553,1553,0
|
|
20241230,160700,874102437,1553,1553,1553,1553,0
|
|
20241230,160600,874102437,1553,1553,1553,1553,0
|
|
20241230,160500,874102437,1553,1553,1553,1553,0
|
|
20241230,160400,874102437,1553,1553,1553,1553,0
|
|
20241230,160300,874102437,1553,1553,1553,1553,0
|
|
20241230,160200,874102437,1553,1553,1553,1553,0
|
|
20241230,160100,874102437,1553,1553,1553,1553,0
|
|
20241230,160000,874102437,1553,1553,1553,1553,0
|
|
20241230,155900,874102437,1553,1553,1553,1553,0
|
|
20241230,155800,874102437,1553,1553,1553,1553,0
|
|
20241230,155700,874102437,1553,1553,1553,1553,0
|
|
20241230,155600,874102437,1553,1553,1553,1553,0
|
|
20241230,155500,874102437,1553,1553,1553,1553,0
|
|
20241230,155400,874102437,1553,1553,1553,1553,0
|
|
20241230,155300,874102437,1553,1553,1553,1553,0
|
|
20241230,155200,874102437,1553,1553,1553,1553,0
|
|
20241230,155100,874102437,1553,1553,1553,1553,0
|
|
20241230,155000,874102437,1553,1553,1553,1553,0
|
|
20241230,154900,874102437,1553,1553,1553,1553,0
|
|
20241230,154800,874102437,1553,1553,1553,1553,0
|
|
20241230,154700,874102437,1553,1553,1553,1553,13129
|
|
20241230,154600,874102437,1553,1553,1553,1553,0
|
|
20241230,154500,874102437,1553,1553,1553,1553,0
|
|
20241230,154400,874102437,1553,1553,1553,1553,0
|
|
20241230,154300,874102437,1553,1553,1553,1553,0
|
|
20241230,154200,874102437,1553,1553,1553,1553,0
|
|
20241230,154100,874102437,1553,1553,1553,1553,0
|
|
20241230,154000,874102437,1553,1553,1553,1553,0
|
|
20241230,153900,874102437,1553,1553,1553,1553,0
|
|
20241230,153800,874102437,1553,1553,1553,1553,0
|
|
20241230,153700,874102437,1553,1553,1553,1553,0
|
|
20241230,153600,874102437,1553,1553,1553,1553,0
|
|
20241230,153500,874102437,1553,1553,1553,1553,0
|
|
20241230,153400,874102437,1553,1553,1553,1553,0
|
|
20241230,153300,874102437,1553,1553,1553,1553,0
|
|
20241230,153200,874102437,1553,1553,1553,1553,0
|
|
20241230,153100,874102437,1553,1553,1553,1553,0
|
|
20241230,153000,874102437,1553,1553,1553,1553,13129
|
|
20241230,152900,853713100,1550,1550,1550,1550,0
|
|
20241230,152800,853713100,1550,1550,1550,1550,0
|
|
20241230,152700,853713100,1550,1550,1550,1550,0
|
|
20241230,152600,853713100,1550,1550,1550,1550,0
|
|
20241230,152500,853713100,1550,1550,1550,1550,0
|
|
20241230,152400,853713100,1550,1550,1550,1550,0
|
|
20241230,152300,853713100,1550,1550,1550,1550,0
|
|
20241230,152200,853713100,1550,1550,1550,1550,0
|
|
20241230,152100,853713100,1550,1550,1550,1550,0
|
|
20241230,152000,853713100,1550,1550,1550,1550,0
|
|
20241230,151900,853713100,1550,1560,1566,1550,1925
|
|
20241230,151800,850711719,1551,1554,1561,1548,8618
|
|
20241230,151700,837299213,1554,1549,1554,1547,2839
|
|
20241230,151600,832896953,1554,1549,1554,1549,1964
|
|
20241230,151500,829853513,1545,1551,1552,1544,4813
|
|
20241230,151400,822420114,1551,1546,1551,1542,7438
|
|
20241230,151300,810913263,1546,1541,1546,1541,566
|
|
20241230,151200,810039968,1542,1545,1545,1542,1795
|
|
20241230,151100,807271417,1546,1542,1547,1542,450
|
|
20241230,151000,806576143,1545,1543,1545,1543,1693
|
|
20241230,150900,803960602,1544,1542,1544,1540,9559
|
|
20241230,150800,789230795,1544,1545,1545,1542,721
|
|
20241230,150700,788118949,1546,1542,1547,1541,981
|
|
20241230,150600,786606588,1541,1543,1548,1541,9092
|
|
20241230,150500,772587611,1543,1550,1550,1542,1380
|
|
20241230,150400,770452710,1552,1553,1553,1540,25407
|
|
20241230,150300,731130722,1559,1556,1561,1552,7632
|
|
20241230,150200,719276973,1555,1553,1555,1553,4108
|
|
20241230,150100,712895427,1553,1554,1554,1553,179
|
|
20241230,150000,712617361,1554,1555,1555,1554,230
|
|
20241230,145900,712259813,1556,1553,1556,1553,2436
|
|
20241230,145800,708475558,1553,1553,1554,1553,7198
|
|
20241230,145700,697297063,1554,1556,1556,1554,6873
|
|
20241230,145600,686611293,1556,1556,1556,1556,2700
|
|
20241230,145500,682410093,1556,1555,1556,1555,2265
|
|
20241230,145400,678887868,1555,1556,1556,1555,1611
|
|
20241230,145300,676381623,1556,1556,1557,1556,2164
|
|
20241230,145200,673014317,1557,1557,1557,1557,2
|
|
20241230,145100,673011203,1556,1557,1557,1556,342
|
|
20241230,145000,672478909,1557,1557,1557,1557,1445
|
|
20241230,144900,670229044,1559,1559,1559,1559,0
|
|
20241230,144800,670229044,1559,1558,1559,1558,495
|
|
20241230,144700,669457463,1558,1558,1558,1557,3210
|
|
20241230,144600,664458723,1558,1559,1559,1558,1354
|
|
20241230,144500,662349091,1559,1559,1559,1558,210
|
|
20241230,144400,662021851,1559,1559,1559,1558,458
|
|
20241230,144300,661308172,1559,1559,1559,1559,30
|
|
20241230,144200,661261402,1559,1559,1559,1559,0
|
|
20241230,144100,661261402,1559,1559,1559,1558,4440
|
|
20241230,144000,654342765,1560,1561,1561,1559,3946
|
|
20241230,143900,648188094,1561,1563,1563,1561,6
|
|
20241230,143800,648178724,1562,1562,1562,1562,1
|
|
20241230,143700,648177162,1562,1562,1562,1562,245
|
|
20241230,143600,647794472,1563,1563,1563,1563,1
|
|
20241230,143500,647792909,1563,1563,1563,1563,95
|
|
20241230,143400,647644424,1565,1565,1565,1565,0
|
|
20241230,143300,647644424,1565,1565,1565,1565,149
|
|
20241230,143200,647411239,1564,1564,1564,1564,20
|
|
20241230,143100,647379959,1563,1563,1563,1563,32
|
|
20241230,143000,647329943,1562,1562,1562,1562,0
|
|
20241230,142900,647329943,1562,1562,1562,1562,0
|
|
20241230,142800,647329943,1562,1562,1562,1562,0
|
|
20241230,142700,647329943,1562,1562,1562,1562,10
|
|
20241230,142600,647314323,1562,1563,1563,1562,94
|
|
20241230,142500,647167431,1565,1564,1565,1560,5641
|
|
20241230,142400,638355864,1564,1564,1564,1564,200
|
|
20241230,142300,638043064,1562,1562,1562,1562,1
|
|
20241230,142200,638041502,1561,1561,1561,1561,0
|
|
20241230,142100,638041502,1561,1561,1561,1561,0
|
|
20241230,142000,638041502,1561,1561,1561,1561,100
|
|
20241230,141900,637885402,1564,1564,1564,1564,0
|
|
20241230,141800,637885402,1564,1561,1564,1559,2349
|
|
20241230,141700,634221855,1561,1561,1561,1561,0
|
|
20241230,141600,634221855,1561,1561,1561,1561,120
|
|
20241230,141500,634034535,1561,1561,1561,1561,15
|
|
20241230,141400,634011120,1564,1564,1564,1564,0
|
|
20241230,141300,634011120,1564,1564,1564,1564,1
|
|
20241230,141200,634009556,1561,1561,1561,1561,200
|
|
20241230,141100,633697356,1561,1561,1561,1561,69
|
|
20241230,141000,633589647,1564,1563,1564,1563,733
|
|
20241230,140900,632443635,1559,1561,1561,1559,2200
|
|
20241230,140800,629011735,1561,1560,1561,1559,1723
|
|
20241230,140700,626324018,1563,1561,1563,1560,881
|
|
20241230,140600,624949564,1564,1564,1564,1564,0
|
|
20241230,140500,624949564,1564,1564,1564,1564,0
|
|
20241230,140400,624949564,1564,1564,1564,1564,0
|
|
20241230,140300,624949564,1564,1564,1564,1564,1
|
|
20241230,140200,624948000,1560,1561,1561,1560,2
|
|
20241230,140100,624944879,1559,1561,1561,1558,2175
|
|
20241230,140000,621551306,1558,1560,1560,1558,3367
|
|
20241230,135900,616302089,1558,1559,1560,1558,8694
|
|
20241230,135800,602754802,1561,1561,1561,1560,2630
|
|
20241230,135700,598649999,1561,1561,1561,1561,0
|
|
20241230,135600,598649999,1561,1561,1561,1561,323
|
|
20241230,135500,598145796,1565,1565,1565,1565,14
|
|
20241230,135400,598123886,1561,1561,1562,1559,7002
|
|
20241230,135300,587204494,1565,1561,1565,1561,1007
|
|
20241230,135200,585632547,1560,1561,1561,1560,500
|
|
20241230,135100,584852517,1560,1561,1561,1560,1028
|
|
20241230,135000,583248729,1561,1561,1561,1561,706
|
|
20241230,134900,582146663,1561,1567,1567,1561,3205
|
|
20241230,134800,577143648,1567,1567,1567,1566,1461
|
|
20241230,134700,574854262,1561,1563,1563,1561,2963
|
|
20241230,134600,570225591,1563,1563,1563,1563,0
|
|
20241230,134500,570225591,1563,1562,1563,1562,699
|
|
20241230,134400,569133354,1564,1564,1564,1563,1620
|
|
20241230,134300,566600150,1565,1566,1566,1565,400
|
|
20241230,134200,565974050,1567,1567,1567,1567,1
|
|
20241230,134100,565972483,1564,1567,1567,1564,332
|
|
20241230,134000,565452632,1567,1567,1567,1567,0
|
|
20241230,133900,565452632,1567,1567,1567,1567,351
|
|
20241230,133800,564902615,1567,1567,1567,1567,305
|
|
20241230,133700,564424680,1564,1564,1564,1564,510
|
|
20241230,133600,563627040,1565,1565,1565,1565,10
|
|
20241230,133500,563611390,1567,1567,1567,1567,601
|
|
20241230,133400,562669623,1567,1567,1567,1567,34
|
|
20241230,133300,562616345,1567,1567,1567,1567,1
|
|
20241230,133200,562614778,1567,1567,1567,1567,0
|
|
20241230,133100,562614778,1567,1567,1567,1567,2
|
|
20241230,133000,562611644,1567,1567,1567,1567,0
|
|
20241230,132900,562611644,1567,1567,1567,1567,0
|
|
20241230,132800,562611644,1567,1567,1567,1567,0
|
|
20241230,132700,562611644,1567,1567,1567,1567,200
|
|
20241230,132600,562298244,1567,1567,1567,1567,0
|
|
20241230,132500,562298244,1567,1567,1567,1567,1
|
|
20241230,132400,562296677,1567,1567,1567,1567,56
|
|
20241230,132300,562208925,1561,1561,1561,1561,0
|
|
20241230,132200,562208925,1561,1567,1567,1561,4001
|
|
20241230,132100,555961415,1567,1567,1567,1567,81
|
|
20241230,132000,555834488,1567,1567,1567,1567,0
|
|
20241230,131900,555834488,1567,1567,1567,1567,0
|
|
20241230,131800,555834488,1567,1567,1567,1567,0
|
|
20241230,131700,555834488,1567,1567,1567,1567,30
|
|
20241230,131600,555787478,1563,1564,1564,1563,5693
|
|
20241230,131500,546889312,1566,1566,1566,1563,5002
|
|
20241230,131400,539071180,1566,1566,1566,1566,63
|
|
20241230,131300,538972522,1566,1566,1566,1566,1
|
|
20241230,131200,538970956,1566,1563,1566,1563,3
|
|
20241230,131100,538966263,1563,1563,1563,1562,976
|
|
20241230,131000,537441517,1562,1565,1565,1562,59
|
|
20241230,130900,537349356,1562,1562,1562,1562,0
|
|
20241230,130800,537349356,1562,1562,1562,1562,144
|
|
20241230,130700,537124428,1563,1563,1563,1563,323
|
|
20241230,130600,536619579,1563,1563,1563,1563,1
|
|
20241230,130500,536618016,1564,1562,1564,1562,385
|
|
20241230,130400,536016539,1562,1563,1563,1562,3485
|
|
20241230,130300,530570233,1563,1564,1564,1563,1214
|
|
20241230,130200,528672087,1565,1569,1569,1565,3970
|
|
20241230,130100,522459033,1566,1567,1567,1566,2300
|
|
20241230,130000,518856742,1569,1569,1569,1569,0
|
|
20241230,125900,518856742,1569,1567,1569,1567,2395
|
|
20241230,125800,515099025,1567,1567,1567,1567,0
|
|
20241230,125700,515099025,1567,1567,1567,1567,2
|
|
20241230,125600,515095891,1566,1567,1567,1566,411
|
|
20241230,125500,514452264,1567,1567,1567,1567,1020
|
|
20241230,125400,512853924,1567,1567,1567,1567,77
|
|
20241230,125300,512733265,1567,1567,1567,1567,600
|
|
20241230,125200,511793065,1568,1568,1568,1568,0
|
|
20241230,125100,511793065,1568,1568,1568,1568,1
|
|
20241230,125000,511791497,1567,1567,1567,1567,0
|
|
20241230,124900,511791497,1567,1567,1567,1567,588
|
|
20241230,124800,510870101,1567,1567,1567,1567,0
|
|
20241230,124700,510870101,1567,1568,1568,1567,2
|
|
20241230,124600,510866966,1569,1569,1569,1569,0
|
|
20241230,124500,510866966,1569,1569,1569,1569,50
|
|
20241230,124400,510788516,1568,1568,1568,1568,3
|
|
20241230,124300,510783812,1569,1569,1569,1569,0
|
|
20241230,124200,510783812,1569,1569,1569,1569,1
|
|
20241230,124100,510782243,1568,1568,1568,1568,130
|
|
20241230,124000,510578403,1568,1567,1568,1566,2218
|
|
20241230,123900,507104397,1567,1567,1567,1567,2198
|
|
20241230,123800,503660131,1569,1569,1569,1569,0
|
|
20241230,123700,503660131,1569,1569,1569,1569,0
|
|
20241230,123600,503660131,1569,1569,1569,1569,0
|
|
20241230,123500,503660131,1569,1567,1569,1567,76
|
|
20241230,123400,503541031,1569,1569,1569,1569,10
|
|
20241230,123300,503525341,1567,1567,1567,1567,121
|
|
20241230,123200,503335734,1567,1567,1567,1567,1
|
|
20241230,123100,503334167,1566,1568,1568,1566,35
|
|
20241230,123000,503279355,1569,1569,1569,1569,0
|
|
20241230,122900,503279355,1569,1569,1569,1569,1
|
|
20241230,122800,503277786,1566,1566,1566,1566,600
|
|
20241230,122700,502338186,1566,1567,1569,1566,1109
|
|
20241230,122600,500601377,1567,1567,1567,1566,19
|
|
20241230,122500,500571605,1567,1567,1567,1567,255
|
|
20241230,122400,500172020,1567,1568,1568,1567,1680
|
|
20241230,122300,497539406,1569,1569,1569,1569,1
|
|
20241230,122200,497537837,1570,1567,1570,1567,197
|
|
20241230,122100,497229135,1567,1567,1567,1567,24
|
|
20241230,122000,497191527,1567,1567,1567,1567,676
|
|
20241230,121900,496132235,1567,1568,1568,1567,1245
|
|
20241230,121800,494181075,1570,1570,1570,1570,4
|
|
20241230,121700,494174795,1570,1570,1570,1570,0
|
|
20241230,121600,494174795,1570,1570,1570,1570,63
|
|
20241230,121500,494075885,1570,1570,1570,1570,100
|
|
20241230,121400,493918885,1570,1570,1570,1570,0
|
|
20241230,121300,493918885,1570,1570,1570,1570,0
|
|
20241230,121200,493918885,1570,1570,1570,1570,2
|
|
20241230,121100,493915745,1570,1570,1570,1570,4
|
|
20241230,121000,493909465,1569,1569,1569,1569,21
|
|
20241230,120900,493876516,1569,1569,1569,1569,0
|
|
20241230,120800,493876516,1569,1570,1570,1569,690
|
|
20241230,120700,492793736,1569,1568,1569,1568,153
|
|
20241230,120600,492553782,1571,1571,1571,1571,0
|
|
20241230,120500,492553782,1571,1571,1571,1571,89
|
|
20241230,120400,492413963,1567,1567,1567,1567,1
|
|
20241230,120300,492412396,1570,1570,1570,1570,0
|
|
20241230,120200,492412396,1570,1571,1571,1570,2060
|
|
20241230,120100,489177136,1570,1568,1570,1568,57
|
|
20241230,120000,489087740,1568,1567,1568,1567,1531
|
|
20241230,115900,486688156,1567,1567,1567,1567,82
|
|
20241230,115800,486559662,1567,1567,1567,1567,300
|
|
20241230,115700,486089562,1568,1568,1568,1568,1000
|
|
20241230,115600,484521562,1568,1568,1568,1568,1600
|
|
20241230,115500,482012762,1568,1567,1568,1567,964
|
|
20241230,115400,480502169,1568,1568,1568,1568,1520
|
|
20241230,115300,478118809,1569,1569,1569,1569,0
|
|
20241230,115200,478118809,1569,1569,1569,1569,0
|
|
20241230,115100,478118809,1569,1569,1569,1569,345
|
|
20241230,115000,477577504,1570,1570,1570,1570,0
|
|
20241230,114900,477577504,1570,1570,1570,1570,1568
|
|
20241230,114800,475115744,1568,1568,1568,1568,46
|
|
20241230,114700,475043616,1569,1569,1569,1569,20
|
|
20241230,114600,475012236,1570,1572,1572,1570,35
|
|
20241230,114500,474957246,1572,1572,1572,1572,0
|
|
20241230,114400,474957246,1572,1572,1572,1572,0
|
|
20241230,114300,474957246,1572,1568,1572,1567,2301
|
|
20241230,114200,471343073,1571,1571,1571,1571,0
|
|
20241230,114100,471343073,1571,1572,1572,1571,4135
|
|
20241230,114000,464846115,1572,1572,1572,1572,127
|
|
20241230,113900,464646471,1572,1572,1572,1572,170
|
|
20241230,113800,464379231,1572,1572,1572,1572,2
|
|
20241230,113700,464376087,1573,1573,1573,1573,381
|
|
20241230,113600,463776774,1571,1571,1571,1571,1000
|
|
20241230,113500,462205774,1573,1572,1573,1572,3557
|
|
20241230,113400,456611170,1571,1572,1572,1571,2
|
|
20241230,113300,456608027,1572,1572,1572,1572,60
|
|
20241230,113200,456513707,1572,1571,1572,1571,309
|
|
20241230,113100,456028159,1565,1571,1571,1565,288
|
|
20241230,113000,455577223,1570,1565,1570,1565,112
|
|
20241230,112900,455401883,1565,1570,1570,1565,401
|
|
20241230,112800,454773068,1570,1570,1570,1565,1030
|
|
20241230,112700,453161032,1570,1566,1570,1565,300
|
|
20241230,112600,452691030,1565,1565,1565,1565,0
|
|
20241230,112500,452691030,1565,1565,1565,1565,0
|
|
20241230,112400,452691030,1565,1565,1565,1565,2490
|
|
20241230,112300,448794180,1570,1570,1570,1570,319
|
|
20241230,112200,448293350,1570,1565,1570,1565,1437
|
|
20241230,112100,446040945,1565,1565,1565,1565,1
|
|
20241230,112000,446039380,1565,1566,1566,1565,456
|
|
20241230,111900,445325732,1567,1567,1567,1565,2786
|
|
20241230,111800,440962611,1567,1567,1567,1567,1195
|
|
20241230,111700,439090046,1567,1567,1567,1567,0
|
|
20241230,111600,439090046,1567,1567,1567,1567,499
|
|
20241230,111500,438308113,1567,1567,1567,1567,2000
|
|
20241230,111400,435174113,1567,1567,1567,1567,0
|
|
20241230,111300,435174113,1567,1567,1567,1567,0
|
|
20241230,111200,435174113,1567,1567,1567,1567,87
|
|
20241230,111100,435037784,1567,1567,1567,1567,0
|
|
20241230,111000,435037784,1567,1567,1567,1567,0
|
|
20241230,110900,435037784,1567,1567,1567,1567,526
|
|
20241230,110800,434213542,1567,1570,1570,1567,2400
|
|
20241230,110700,430452077,1570,1570,1570,1570,100
|
|
20241230,110600,430295077,1569,1571,1571,1569,37
|
|
20241230,110500,430237016,1571,1571,1571,1571,0
|
|
20241230,110400,430237016,1571,1571,1571,1571,1
|
|
20241230,110300,430235445,1571,1571,1571,1571,7000
|
|
20241230,110200,419238445,1571,1571,1571,1571,3000
|
|
20241230,110100,414525445,1571,1571,1571,1571,2
|
|
20241230,110000,414522303,1567,1568,1568,1567,1480
|
|
20241230,105900,412202543,1568,1568,1568,1568,1000
|
|
20241230,105800,410634543,1571,1571,1571,1568,1111
|
|
20241230,105700,408892060,1571,1568,1571,1568,1036
|
|
20241230,105600,407267504,1571,1569,1571,1567,373
|
|
20241230,105500,406682320,1567,1567,1567,1567,300
|
|
20241230,105400,406212220,1569,1569,1569,1569,1
|
|
20241230,105300,406210651,1569,1569,1569,1569,1
|
|
20241230,105200,406209082,1567,1567,1567,1567,404
|
|
20241230,105100,405576014,1567,1568,1568,1566,11902
|
|
20241230,105000,386924679,1569,1569,1569,1569,50
|
|
20241230,104900,386846229,1568,1568,1568,1568,1
|
|
20241230,104800,386844661,1568,1568,1568,1568,600
|
|
20241230,104700,385903861,1568,1568,1568,1568,0
|
|
20241230,104600,385903861,1568,1568,1569,1568,648
|
|
20241230,104500,384887727,1568,1568,1568,1568,2
|
|
20241230,104400,384884591,1570,1570,1570,1570,1
|
|
20241230,104300,384883021,1567,1567,1567,1567,150
|
|
20241230,104200,384647971,1567,1568,1568,1567,602
|
|
20241230,104100,383704635,1568,1570,1570,1568,59
|
|
20241230,104000,383612121,1568,1568,1568,1568,0
|
|
20241230,103900,383612121,1568,1569,1569,1568,2546
|
|
20241230,103800,379619980,1570,1570,1570,1570,222
|
|
20241230,103700,379271440,1570,1570,1570,1570,0
|
|
20241230,103600,379271440,1570,1568,1570,1568,23
|
|
20241230,103500,379235363,1567,1567,1567,1567,188
|
|
20241230,103400,378940767,1567,1567,1567,1567,0
|
|
20241230,103300,378940767,1567,1564,1567,1562,3019
|
|
20241230,103200,374217192,1564,1564,1564,1564,24
|
|
20241230,103100,374179656,1562,1564,1564,1562,302
|
|
20241230,103000,373707890,1564,1564,1564,1563,104
|
|
20241230,102900,373545304,1564,1563,1564,1562,2856
|
|
20241230,102800,369084215,1563,1566,1566,1563,2102
|
|
20241230,102700,365792520,1566,1566,1566,1566,1
|
|
20241230,102600,365790954,1565,1567,1567,1565,1505
|
|
20241230,102500,363435349,1567,1566,1567,1565,802
|
|
20241230,102400,362179086,1565,1564,1565,1564,246
|
|
20241230,102300,361794098,1565,1565,1565,1565,58
|
|
20241230,102200,361703328,1565,1564,1565,1557,5031
|
|
20241230,102100,353840369,1564,1560,1564,1556,3804
|
|
20241230,102000,347911009,1560,1560,1561,1558,865
|
|
20241230,101900,346561949,1560,1564,1564,1558,13973
|
|
20241230,101800,324751960,1563,1567,1567,1563,3257
|
|
20241230,101700,319653674,1573,1572,1573,1565,10002
|
|
20241230,101600,303994742,1567,1569,1569,1567,2083
|
|
20241230,101500,300728636,1569,1570,1570,1569,1154
|
|
20241230,101400,298917909,1571,1571,1571,1571,0
|
|
20241230,101300,298917909,1571,1573,1573,1571,1237
|
|
20241230,101200,296974531,1575,1575,1575,1575,0
|
|
20241230,101100,296974531,1575,1574,1575,1574,3
|
|
20241230,101000,296969808,1571,1573,1575,1571,40
|
|
20241230,100900,296906874,1569,1573,1573,1569,510
|
|
20241230,100800,296106644,1573,1573,1573,1569,632
|
|
20241230,100700,295112512,1573,1573,1573,1573,605
|
|
20241230,100600,294160847,1573,1573,1573,1573,63
|
|
20241230,100500,294061748,1574,1574,1574,1568,1103
|
|
20241230,100400,292332232,1568,1570,1574,1568,1504
|
|
20241230,100300,289973764,1573,1570,1573,1570,21
|
|
20241230,100200,289940734,1570,1570,1570,1570,326
|
|
20241230,100100,289428914,1570,1568,1570,1568,71
|
|
20241230,100000,289317584,1568,1574,1574,1568,661
|
|
20241230,095900,288277218,1575,1570,1575,1565,5180
|
|
20241230,095800,280156678,1570,1575,1575,1570,529
|
|
20241230,095700,279326132,1575,1572,1575,1570,1259
|
|
20241230,095600,277349459,1572,1575,1575,1572,549
|
|
20241230,095500,276485371,1575,1573,1580,1569,6618
|
|
20241230,095400,266090736,1573,1575,1581,1573,1786
|
|
20241230,095300,263280140,1575,1574,1581,1574,277
|
|
20241230,095200,262844039,1575,1581,1581,1575,186
|
|
20241230,095100,262550954,1577,1580,1581,1576,6772
|
|
20241230,095000,251877324,1580,1581,1581,1580,639
|
|
20241230,094900,250867696,1581,1580,1581,1580,3
|
|
20241230,094800,250862955,1580,1581,1582,1580,116
|
|
20241230,094700,250679662,1581,1578,1582,1578,307
|
|
20241230,094600,250195132,1575,1572,1578,1572,10236
|
|
20241230,094500,234071758,1571,1572,1572,1571,321
|
|
20241230,094400,233567342,1574,1572,1574,1571,1002
|
|
20241230,094300,231992721,1572,1575,1575,1572,2340
|
|
20241230,094200,228313796,1575,1576,1576,1573,1134
|
|
20241230,094100,226529943,1573,1575,1576,1573,5180
|
|
20241230,094000,218374431,1576,1576,1576,1574,1196
|
|
20241230,093900,216491641,1575,1576,1576,1575,1234
|
|
20241230,093800,214547731,1576,1576,1576,1576,263
|
|
20241230,093700,214133243,1576,1577,1578,1576,789
|
|
20241230,093600,212888990,1578,1582,1582,1577,268
|
|
20241230,093500,212466021,1582,1582,1582,1582,0
|
|
20241230,093400,212466021,1582,1582,1582,1582,31
|
|
20241230,093300,212416979,1582,1577,1582,1575,4001
|
|
20241230,093200,206112475,1582,1582,1582,1582,1
|
|
20241230,093100,206110893,1583,1582,1583,1582,203
|
|
20241230,093000,205789746,1577,1583,1583,1577,44
|
|
20241230,092900,205720240,1578,1574,1583,1569,25590
|
|
20241230,092800,165450703,1574,1577,1577,1573,4274
|
|
20241230,092700,158723578,1573,1576,1577,1573,1797
|
|
20241230,092600,155894859,1577,1578,1578,1577,9
|
|
20241230,092500,155880662,1578,1584,1584,1577,322
|
|
20241230,092400,155372733,1584,1579,1585,1575,3103
|
|
20241230,092300,150480229,1584,1580,1584,1579,1615
|
|
20241230,092200,147929617,1585,1586,1586,1579,1523
|
|
20241230,092100,145520709,1586,1587,1587,1580,6359
|
|
20241230,092000,135469236,1588,1584,1588,1583,1833
|
|
20241230,091900,132561016,1588,1584,1589,1583,211
|
|
20241230,091800,132226382,1589,1590,1590,1581,3004
|
|
20241230,091700,127477010,1581,1590,1590,1581,7121
|
|
20241230,091600,116193665,1591,1586,1591,1585,1266
|
|
20241230,091500,114183283,1585,1588,1591,1585,7575
|
|
20241230,091400,102161080,1587,1588,1589,1587,1003
|
|
20241230,091300,100569272,1587,1595,1595,1587,3565
|
|
20241230,091200,94897883,1601,1594,1601,1594,1419
|
|
20241230,091100,92635462,1601,1598,1604,1594,1242
|
|
20241230,091000,90653377,1604,1604,1604,1604,4
|
|
20241230,090900,90646961,1604,1602,1604,1602,500
|
|
20241230,090800,89845013,1604,1598,1604,1598,2183
|
|
20241230,090700,86350847,1598,1597,1603,1597,330
|
|
20241230,090600,85823807,1603,1603,1603,1602,1101
|
|
20241230,090500,84058944,1604,1604,1604,1604,4
|
|
20241230,090400,84052528,1605,1602,1606,1602,1360
|
|
20241230,090300,81873707,1602,1595,1602,1595,1337
|
|
20241230,090200,79735461,1600,1592,1600,1590,3564
|
|
20241230,090100,74068312,1601,1607,1607,1590,2540
|
|
20241230,090000,70026880,1594,1565,1607,1565,44516
|