595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185200,225583779,1140,1140,1140,1140,7229
|
|
20241202,185100,225583779,1140,1140,1140,1140,0
|
|
20241202,185000,225583779,1140,1140,1140,1140,0
|
|
20241202,184900,225583779,1140,1140,1140,1140,0
|
|
20241202,184800,225583779,1140,1140,1140,1140,0
|
|
20241202,184700,225583779,1140,1140,1140,1140,0
|
|
20241202,184600,225583779,1140,1140,1140,1140,0
|
|
20241202,184500,225583779,1140,1140,1140,1140,0
|
|
20241202,184400,225583779,1140,1140,1140,1140,0
|
|
20241202,184300,225583779,1140,1140,1140,1140,0
|
|
20241202,184200,225583779,1140,1140,1140,1140,0
|
|
20241202,184100,225583779,1140,1140,1140,1140,0
|
|
20241202,184000,225583779,1140,1140,1140,1140,0
|
|
20241202,183900,225583779,1140,1140,1140,1140,0
|
|
20241202,183800,225583779,1140,1140,1140,1140,0
|
|
20241202,183700,225583779,1140,1140,1140,1140,0
|
|
20241202,183600,225583779,1140,1140,1140,1140,0
|
|
20241202,183500,225583779,1140,1140,1140,1140,0
|
|
20241202,183400,225583779,1140,1140,1140,1140,0
|
|
20241202,183300,225583779,1140,1140,1140,1140,0
|
|
20241202,183200,225583779,1140,1140,1140,1140,0
|
|
20241202,183100,225583779,1140,1140,1140,1140,0
|
|
20241202,183000,225583779,1140,1140,1140,1140,0
|
|
20241202,182900,225583779,1140,1140,1140,1140,0
|
|
20241202,182800,225583779,1140,1140,1140,1140,0
|
|
20241202,182700,225583779,1140,1140,1140,1140,0
|
|
20241202,182600,225583779,1140,1140,1140,1140,0
|
|
20241202,182500,225583779,1140,1140,1140,1140,0
|
|
20241202,182400,225583779,1140,1140,1140,1140,0
|
|
20241202,182300,225583779,1140,1140,1140,1140,0
|
|
20241202,182200,225583779,1140,1140,1140,1140,7229
|
|
20241202,182100,225583779,1140,1140,1140,1140,0
|
|
20241202,182000,225583779,1140,1140,1140,1140,0
|
|
20241202,181900,225583779,1140,1140,1140,1140,0
|
|
20241202,181800,225583779,1140,1140,1140,1140,0
|
|
20241202,181700,225583779,1140,1140,1140,1140,0
|
|
20241202,181600,225583779,1140,1140,1140,1140,0
|
|
20241202,181500,225583779,1140,1140,1140,1140,0
|
|
20241202,181400,225583779,1140,1140,1140,1140,0
|
|
20241202,181300,225583779,1140,1140,1140,1140,0
|
|
20241202,181200,225583779,1140,1140,1140,1140,0
|
|
20241202,181100,225583779,1140,1140,1140,1140,0
|
|
20241202,181000,225583779,1140,1140,1140,1140,0
|
|
20241202,180900,225583779,1140,1140,1140,1140,0
|
|
20241202,180800,225583779,1140,1140,1140,1140,0
|
|
20241202,180700,225583779,1140,1140,1140,1140,0
|
|
20241202,180600,225583779,1140,1140,1140,1140,0
|
|
20241202,180500,225583779,1140,1140,1140,1140,0
|
|
20241202,180400,225583779,1140,1140,1140,1140,0
|
|
20241202,180300,225583779,1140,1140,1140,1140,0
|
|
20241202,180200,225583779,1140,1140,1140,1140,0
|
|
20241202,180100,225583779,1140,1140,1140,1140,0
|
|
20241202,180000,225583779,1140,1140,1140,1140,0
|
|
20241202,175900,225583779,1140,1140,1140,1140,0
|
|
20241202,175800,225583779,1140,1140,1140,1140,0
|
|
20241202,175700,225583779,1140,1140,1140,1140,0
|
|
20241202,175600,225583779,1140,1140,1140,1140,0
|
|
20241202,175500,225583779,1140,1140,1140,1140,0
|
|
20241202,175400,225583779,1140,1140,1140,1140,0
|
|
20241202,175300,225583779,1140,1140,1140,1140,0
|
|
20241202,175200,225583779,1140,1140,1140,1140,7229
|
|
20241202,175100,225583779,1140,1140,1140,1140,0
|
|
20241202,175000,225583779,1140,1140,1140,1140,0
|
|
20241202,174900,225583779,1140,1140,1140,1140,0
|
|
20241202,174800,225583779,1140,1140,1140,1140,0
|
|
20241202,174700,225583779,1140,1140,1140,1140,0
|
|
20241202,174600,225583779,1140,1140,1140,1140,0
|
|
20241202,174500,225583779,1140,1140,1140,1140,0
|
|
20241202,174400,225583779,1140,1140,1140,1140,0
|
|
20241202,174300,225583779,1140,1140,1140,1140,0
|
|
20241202,174200,225583779,1140,1140,1140,1140,0
|
|
20241202,174100,225583779,1140,1140,1140,1140,0
|
|
20241202,174000,225583779,1140,1140,1140,1140,0
|
|
20241202,173900,225583779,1140,1140,1140,1140,0
|
|
20241202,173800,225583779,1140,1140,1140,1140,0
|
|
20241202,173700,225583779,1140,1140,1140,1140,0
|
|
20241202,173600,225583779,1140,1140,1140,1140,0
|
|
20241202,173500,225583779,1140,1140,1140,1140,0
|
|
20241202,173400,225583779,1140,1140,1140,1140,0
|
|
20241202,173300,225583779,1140,1140,1140,1140,0
|
|
20241202,173200,225583779,1140,1140,1140,1140,0
|
|
20241202,173100,225583779,1140,1140,1140,1140,0
|
|
20241202,173000,225583779,1140,1140,1140,1140,0
|
|
20241202,172900,225583779,1140,1140,1140,1140,0
|
|
20241202,172800,225583779,1140,1140,1140,1140,0
|
|
20241202,172700,225583779,1140,1140,1140,1140,0
|
|
20241202,172600,225583779,1140,1140,1140,1140,0
|
|
20241202,172500,225583779,1140,1140,1140,1140,0
|
|
20241202,172400,225583779,1140,1140,1140,1140,0
|
|
20241202,172300,225583779,1140,1140,1140,1140,0
|
|
20241202,172200,225583779,1140,1140,1140,1140,7229
|
|
20241202,172100,225583779,1140,1140,1140,1140,0
|
|
20241202,172000,225583779,1140,1140,1140,1140,0
|
|
20241202,171900,225583779,1140,1140,1140,1140,0
|
|
20241202,171800,225583779,1140,1140,1140,1140,0
|
|
20241202,171700,225583779,1140,1140,1140,1140,0
|
|
20241202,171600,225583779,1140,1140,1140,1140,0
|
|
20241202,171500,225583779,1140,1140,1140,1140,0
|
|
20241202,171400,225583779,1140,1140,1140,1140,0
|
|
20241202,171300,225583779,1140,1140,1140,1140,0
|
|
20241202,171200,225583779,1140,1140,1140,1140,0
|
|
20241202,171100,225583779,1140,1140,1140,1140,0
|
|
20241202,171000,225583779,1140,1140,1140,1140,0
|
|
20241202,170900,225583779,1140,1140,1140,1140,0
|
|
20241202,170800,225583779,1140,1140,1140,1140,0
|
|
20241202,170700,225583779,1140,1140,1140,1140,0
|
|
20241202,170600,225583779,1140,1140,1140,1140,0
|
|
20241202,170500,225583779,1140,1140,1140,1140,0
|
|
20241202,170400,225583779,1140,1140,1140,1140,0
|
|
20241202,170300,225583779,1140,1140,1140,1140,0
|
|
20241202,170200,225583779,1140,1140,1140,1140,0
|
|
20241202,170100,225583779,1140,1140,1140,1140,0
|
|
20241202,170000,225583779,1140,1140,1140,1140,0
|
|
20241202,165900,225583779,1140,1140,1140,1140,0
|
|
20241202,165800,225583779,1140,1140,1140,1140,0
|
|
20241202,165700,225583779,1140,1140,1140,1140,0
|
|
20241202,165600,225583779,1140,1140,1140,1140,0
|
|
20241202,165500,225583779,1140,1140,1140,1140,0
|
|
20241202,165400,225583779,1140,1140,1140,1140,0
|
|
20241202,165300,225583779,1140,1140,1140,1140,0
|
|
20241202,165200,225583779,1140,1140,1140,1140,7229
|
|
20241202,165100,225583779,1140,1140,1140,1140,0
|
|
20241202,165000,225583779,1140,1140,1140,1140,0
|
|
20241202,164900,225583779,1140,1140,1140,1140,0
|
|
20241202,164800,225583779,1140,1140,1140,1140,0
|
|
20241202,164700,225583779,1140,1140,1140,1140,0
|
|
20241202,164600,225583779,1140,1140,1140,1140,0
|
|
20241202,164500,225583779,1140,1140,1140,1140,0
|
|
20241202,164400,225583779,1140,1140,1140,1140,0
|
|
20241202,164300,225583779,1140,1140,1140,1140,0
|
|
20241202,164200,225583779,1140,1140,1140,1140,0
|
|
20241202,164100,225583779,1140,1140,1140,1140,0
|
|
20241202,164000,225583779,1140,1140,1140,1140,0
|
|
20241202,163900,225583779,1140,1140,1140,1140,0
|
|
20241202,163800,225583779,1140,1140,1140,1140,0
|
|
20241202,163700,225583779,1140,1140,1140,1140,0
|
|
20241202,163600,225583779,1140,1140,1140,1140,0
|
|
20241202,163500,225583779,1140,1140,1140,1140,0
|
|
20241202,163400,225583779,1140,1140,1140,1140,0
|
|
20241202,163300,225583779,1140,1140,1140,1140,0
|
|
20241202,163200,225583779,1140,1140,1140,1140,0
|
|
20241202,163100,225583779,1140,1140,1140,1140,0
|
|
20241202,163000,225583779,1140,1140,1140,1140,0
|
|
20241202,162900,225583779,1140,1140,1140,1140,0
|
|
20241202,162800,225583779,1140,1140,1140,1140,0
|
|
20241202,162700,225583779,1140,1140,1140,1140,0
|
|
20241202,162600,225583779,1140,1140,1140,1140,0
|
|
20241202,162500,225583779,1140,1140,1140,1140,0
|
|
20241202,162400,225583779,1140,1140,1140,1140,0
|
|
20241202,162300,225583779,1140,1140,1140,1140,0
|
|
20241202,162200,225583779,1140,1140,1140,1140,7229
|
|
20241202,162100,225583779,1140,1140,1140,1140,0
|
|
20241202,162000,225583779,1140,1140,1140,1140,0
|
|
20241202,161900,225583779,1140,1140,1140,1140,0
|
|
20241202,161800,225583779,1140,1140,1140,1140,0
|
|
20241202,161700,225583779,1140,1140,1140,1140,0
|
|
20241202,161600,225583779,1140,1140,1140,1140,0
|
|
20241202,161500,225583779,1140,1140,1140,1140,0
|
|
20241202,161400,225583779,1140,1140,1140,1140,0
|
|
20241202,161300,225583779,1140,1140,1140,1140,0
|
|
20241202,161200,225583779,1140,1140,1140,1140,0
|
|
20241202,161100,225583779,1140,1140,1140,1140,0
|
|
20241202,161000,225583779,1140,1140,1140,1140,0
|
|
20241202,160900,225583779,1140,1140,1140,1140,0
|
|
20241202,160800,225583779,1140,1140,1140,1140,0
|
|
20241202,160700,225583779,1140,1140,1140,1140,0
|
|
20241202,160600,225583779,1140,1140,1140,1140,0
|
|
20241202,160500,225583779,1140,1140,1140,1140,0
|
|
20241202,160400,225583779,1140,1140,1140,1140,0
|
|
20241202,160300,225583779,1140,1140,1140,1140,0
|
|
20241202,160200,225583779,1140,1140,1140,1140,0
|
|
20241202,160100,225583779,1140,1140,1140,1140,0
|
|
20241202,160000,225583779,1140,1140,1140,1140,0
|
|
20241202,155900,225583779,1140,1140,1140,1140,0
|
|
20241202,155800,225583779,1140,1140,1140,1140,0
|
|
20241202,155700,225583779,1140,1140,1140,1140,0
|
|
20241202,155600,225583779,1140,1140,1140,1140,0
|
|
20241202,155500,225583779,1140,1140,1140,1140,0
|
|
20241202,155400,225583779,1140,1140,1140,1140,0
|
|
20241202,155300,225583779,1140,1140,1140,1140,0
|
|
20241202,155200,225583779,1140,1140,1140,1140,7229
|
|
20241202,155100,225583779,1140,1140,1140,1140,0
|
|
20241202,155000,225583779,1140,1140,1140,1140,0
|
|
20241202,154900,225583779,1140,1140,1140,1140,0
|
|
20241202,154800,225583779,1140,1140,1140,1140,0
|
|
20241202,154700,225583779,1140,1140,1140,1140,0
|
|
20241202,154600,225583779,1140,1140,1140,1140,0
|
|
20241202,154500,225583779,1140,1140,1140,1140,0
|
|
20241202,154400,225583779,1140,1140,1140,1140,0
|
|
20241202,154300,225583779,1140,1140,1140,1140,0
|
|
20241202,154200,225583779,1140,1140,1140,1140,0
|
|
20241202,154100,225583779,1140,1140,1140,1140,0
|
|
20241202,154000,225583779,1140,1140,1140,1140,0
|
|
20241202,153900,225583779,1140,1140,1140,1140,0
|
|
20241202,153800,225583779,1140,1140,1140,1140,0
|
|
20241202,153700,225583779,1140,1140,1140,1140,0
|
|
20241202,153600,225583779,1140,1140,1140,1140,0
|
|
20241202,153500,225583779,1140,1140,1140,1140,0
|
|
20241202,153400,225583779,1140,1140,1140,1140,0
|
|
20241202,153300,225583779,1140,1140,1140,1140,0
|
|
20241202,153200,225583779,1140,1140,1140,1140,0
|
|
20241202,153100,225583779,1140,1140,1140,1140,0
|
|
20241202,153000,225583779,1140,1140,1140,1140,7229
|
|
20241202,152900,217342719,1146,1146,1146,1146,0
|
|
20241202,152800,217342719,1146,1146,1146,1146,0
|
|
20241202,152700,217342719,1146,1146,1146,1146,0
|
|
20241202,152600,217342719,1146,1146,1146,1146,0
|
|
20241202,152500,217342719,1146,1146,1146,1146,0
|
|
20241202,152400,217342719,1146,1146,1146,1146,0
|
|
20241202,152300,217342719,1146,1146,1146,1146,0
|
|
20241202,152200,217342719,1146,1146,1146,1146,0
|
|
20241202,152100,217342719,1146,1146,1146,1146,0
|
|
20241202,152000,217342719,1146,1146,1146,1146,0
|
|
20241202,151900,217342719,1146,1144,1146,1143,2622
|
|
20241202,151800,214339116,1144,1143,1144,1143,1514
|
|
20241202,151700,212607101,1143,1144,1144,1143,988
|
|
20241202,151600,211477788,1145,1145,1145,1145,1
|
|
20241202,151500,211476643,1146,1146,1146,1146,0
|
|
20241202,151400,211476643,1146,1146,1146,1146,0
|
|
20241202,151300,211476643,1146,1146,1146,1146,0
|
|
20241202,151200,211476643,1146,1145,1146,1145,1001
|
|
20241202,151100,210330497,1143,1143,1143,1143,0
|
|
20241202,151000,210330497,1143,1145,1145,1143,284
|
|
20241202,150900,210005882,1144,1144,1144,1144,427
|
|
20241202,150800,209517394,1143,1143,1143,1143,2006
|
|
20241202,150700,207224536,1143,1143,1144,1142,1041
|
|
20241202,150600,206035091,1143,1144,1144,1143,2110
|
|
20241202,150500,203623359,1144,1144,1144,1144,87
|
|
20241202,150400,203523831,1144,1144,1144,1144,22
|
|
20241202,150300,203498663,1144,1144,1144,1144,177
|
|
20241202,150200,203296175,1143,1144,1144,1143,1780
|
|
20241202,150100,201261017,1144,1144,1144,1144,4
|
|
20241202,150000,201256441,1144,1144,1144,1144,1354
|
|
20241202,145900,199707465,1145,1145,1145,1145,1
|
|
20241202,145800,199706320,1145,1145,1145,1145,30
|
|
20241202,145700,199671970,1145,1145,1145,1145,5
|
|
20241202,145600,199666245,1145,1145,1145,1145,58
|
|
20241202,145500,199599835,1145,1145,1145,1145,0
|
|
20241202,145400,199599835,1145,1145,1145,1145,3
|
|
20241202,145300,199596400,1145,1145,1145,1145,0
|
|
20241202,145200,199596400,1145,1145,1145,1145,1
|
|
20241202,145100,199595255,1145,1145,1145,1145,0
|
|
20241202,145000,199595255,1145,1145,1145,1145,0
|
|
20241202,144900,199595255,1145,1144,1145,1143,431
|
|
20241202,144800,199102419,1144,1144,1144,1144,5804
|
|
20241202,144700,192462643,1145,1145,1145,1145,0
|
|
20241202,144600,192462643,1145,1145,1145,1145,5
|
|
20241202,144500,192456918,1145,1145,1145,1145,0
|
|
20241202,144400,192456918,1145,1145,1145,1145,0
|
|
20241202,144300,192456918,1145,1145,1145,1145,149
|
|
20241202,144200,192286313,1145,1145,1145,1145,2
|
|
20241202,144100,192284023,1145,1145,1145,1145,1100
|
|
20241202,144000,191024523,1145,1145,1145,1145,30
|
|
20241202,143900,190990173,1145,1145,1145,1145,10
|
|
20241202,143800,190978723,1145,1145,1145,1145,0
|
|
20241202,143700,190978723,1145,1145,1145,1145,200
|
|
20241202,143600,190749723,1145,1145,1145,1145,0
|
|
20241202,143500,190749723,1145,1145,1145,1145,10
|
|
20241202,143400,190738273,1145,1145,1145,1145,0
|
|
20241202,143300,190738273,1145,1145,1145,1145,1
|
|
20241202,143200,190737128,1144,1144,1144,1144,32
|
|
20241202,143100,190700520,1145,1145,1145,1145,101
|
|
20241202,143000,190584875,1143,1144,1144,1143,26
|
|
20241202,142900,190555155,1144,1144,1144,1144,150
|
|
20241202,142800,190383555,1145,1145,1145,1145,1
|
|
20241202,142700,190382410,1143,1143,1143,1143,0
|
|
20241202,142600,190382410,1143,1143,1143,1143,835
|
|
20241202,142500,189428005,1142,1145,1145,1142,4441
|
|
20241202,142400,184348006,1145,1146,1146,1145,1003
|
|
20241202,142300,183199570,1145,1145,1145,1145,1748
|
|
20241202,142200,181198110,1145,1145,1145,1145,0
|
|
20241202,142100,181198110,1145,1145,1145,1145,2
|
|
20241202,142000,181195820,1145,1145,1145,1145,0
|
|
20241202,141900,181195820,1145,1145,1145,1145,0
|
|
20241202,141800,181195820,1145,1145,1145,1145,0
|
|
20241202,141700,181195820,1145,1145,1145,1145,5
|
|
20241202,141600,181190095,1145,1145,1145,1145,6
|
|
20241202,141500,181183225,1145,1145,1145,1145,1
|
|
20241202,141400,181182080,1145,1145,1145,1145,1260
|
|
20241202,141300,179739380,1146,1146,1146,1146,0
|
|
20241202,141200,179739380,1146,1146,1146,1146,0
|
|
20241202,141100,179739380,1146,1146,1146,1146,0
|
|
20241202,141000,179739380,1146,1146,1146,1146,0
|
|
20241202,140900,179739380,1146,1146,1146,1146,309
|
|
20241202,140800,179385266,1146,1146,1146,1146,0
|
|
20241202,140700,179385266,1146,1146,1146,1146,30
|
|
20241202,140600,179350886,1146,1146,1146,1146,0
|
|
20241202,140500,179350886,1146,1146,1146,1146,135
|
|
20241202,140400,179196176,1147,1147,1147,1147,34
|
|
20241202,140300,179157178,1147,1147,1147,1147,0
|
|
20241202,140200,179157178,1147,1147,1147,1147,0
|
|
20241202,140100,179157178,1147,1147,1147,1147,3
|
|
20241202,140000,179153737,1147,1147,1147,1147,0
|
|
20241202,135900,179153737,1147,1147,1147,1147,10
|
|
20241202,135800,179142267,1147,1147,1147,1147,2
|
|
20241202,135700,179139973,1146,1146,1147,1146,125
|
|
20241202,135600,178996718,1147,1147,1147,1147,10
|
|
20241202,135500,178985248,1146,1146,1146,1146,0
|
|
20241202,135400,178985248,1146,1146,1146,1146,0
|
|
20241202,135300,178985248,1146,1146,1146,1146,0
|
|
20241202,135200,178985248,1146,1146,1146,1146,0
|
|
20241202,135100,178985248,1146,1147,1147,1146,1000
|
|
20241202,135000,177839247,1146,1146,1146,1146,0
|
|
20241202,134900,177839247,1146,1146,1146,1146,0
|
|
20241202,134800,177839247,1146,1146,1146,1146,0
|
|
20241202,134700,177839247,1146,1146,1146,1146,0
|
|
20241202,134600,177839247,1146,1146,1146,1146,0
|
|
20241202,134500,177839247,1146,1147,1147,1146,2017
|
|
20241202,134400,175527660,1148,1148,1148,1148,0
|
|
20241202,134300,175527660,1148,1148,1148,1148,0
|
|
20241202,134200,175527660,1148,1148,1148,1148,20
|
|
20241202,134100,175504700,1148,1148,1148,1148,10
|
|
20241202,134000,175493220,1148,1148,1148,1148,0
|
|
20241202,133900,175493220,1148,1148,1148,1148,100
|
|
20241202,133800,175378420,1146,1146,1146,1146,2936
|
|
20241202,133700,172013764,1146,1146,1146,1146,0
|
|
20241202,133600,172013764,1146,1146,1146,1146,0
|
|
20241202,133500,172013764,1146,1146,1146,1146,0
|
|
20241202,133400,172013764,1146,1146,1146,1146,39
|
|
20241202,133300,171969070,1146,1146,1146,1146,25
|
|
20241202,133200,171940420,1145,1145,1145,1145,3
|
|
20241202,133100,171936985,1145,1145,1145,1145,0
|
|
20241202,133000,171936985,1145,1145,1145,1145,87
|
|
20241202,132900,171837370,1145,1145,1145,1145,0
|
|
20241202,132800,171837370,1145,1145,1145,1145,0
|
|
20241202,132700,171837370,1145,1145,1145,1145,0
|
|
20241202,132600,171837370,1145,1145,1145,1145,105
|
|
20241202,132500,171717145,1146,1146,1146,1146,0
|
|
20241202,132400,171717145,1146,1146,1146,1146,0
|
|
20241202,132300,171717145,1146,1146,1146,1146,35
|
|
20241202,132200,171677035,1147,1147,1147,1147,30
|
|
20241202,132100,171642625,1147,1147,1147,1147,0
|
|
20241202,132000,171642625,1147,1147,1147,1147,0
|
|
20241202,131900,171642625,1147,1147,1147,1147,151
|
|
20241202,131800,171469428,1146,1146,1146,1146,285
|
|
20241202,131700,171142818,1146,1146,1146,1146,1
|
|
20241202,131600,171141672,1146,1146,1146,1146,0
|
|
20241202,131500,171141672,1146,1146,1146,1146,5
|
|
20241202,131400,171135942,1146,1146,1146,1146,10
|
|
20241202,131300,171124482,1146,1147,1147,1146,40
|
|
20241202,131200,171078612,1147,1147,1147,1147,2
|
|
20241202,131100,171076318,1148,1148,1148,1148,200
|
|
20241202,131000,170846718,1148,1148,1148,1148,230
|
|
20241202,130900,170582678,1148,1148,1148,1148,0
|
|
20241202,130800,170582678,1148,1148,1148,1148,0
|
|
20241202,130700,170582678,1148,1148,1148,1148,0
|
|
20241202,130600,170582678,1148,1148,1148,1148,0
|
|
20241202,130500,170582678,1148,1148,1148,1148,4
|
|
20241202,130400,170578086,1144,1144,1144,1144,0
|
|
20241202,130300,170578086,1144,1144,1144,1144,1
|
|
20241202,130200,170576942,1148,1148,1148,1148,0
|
|
20241202,130100,170576942,1148,1148,1148,1148,30
|
|
20241202,130000,170542502,1144,1144,1144,1144,1
|
|
20241202,125900,170541358,1148,1148,1148,1148,0
|
|
20241202,125800,170541358,1148,1148,1148,1148,0
|
|
20241202,125700,170541358,1148,1148,1148,1148,0
|
|
20241202,125600,170541358,1148,1148,1148,1148,0
|
|
20241202,125500,170541358,1148,1148,1148,1148,0
|
|
20241202,125400,170541358,1148,1148,1148,1148,0
|
|
20241202,125300,170541358,1148,1148,1148,1148,10
|
|
20241202,125200,170529878,1148,1148,1148,1148,0
|
|
20241202,125100,170529878,1148,1148,1148,1148,0
|
|
20241202,125000,170529878,1148,1148,1148,1148,1
|
|
20241202,124900,170528730,1142,1146,1150,1142,6806
|
|
20241202,124800,162743499,1150,1146,1150,1145,5070
|
|
20241202,124700,156938327,1150,1150,1150,1150,1
|
|
20241202,124600,156937177,1145,1148,1148,1145,3242
|
|
20241202,124500,153223044,1150,1147,1150,1147,3
|
|
20241202,124400,153219600,1149,1150,1150,1149,544
|
|
20241202,124300,152594539,1150,1150,1150,1150,44
|
|
20241202,124200,152543939,1150,1147,1150,1147,38
|
|
20241202,124100,152500248,1146,1148,1148,1145,10001
|
|
20241202,124000,141039847,1148,1150,1150,1148,3
|
|
20241202,123900,141036401,1148,1148,1148,1148,1
|
|
20241202,123800,141035253,1148,1148,1148,1148,11
|
|
20241202,123700,141022625,1149,1148,1149,1148,20
|
|
20241202,123600,140999658,1148,1148,1148,1148,1
|
|
20241202,123500,140998510,1148,1148,1148,1148,412
|
|
20241202,123400,140525534,1148,1148,1148,1148,0
|
|
20241202,123300,140525534,1148,1148,1148,1148,11
|
|
20241202,123200,140512906,1148,1148,1148,1147,201
|
|
20241202,123100,140282357,1148,1148,1148,1148,881
|
|
20241202,123000,139270969,1149,1149,1149,1149,10
|
|
20241202,122900,139259479,1150,1150,1150,1150,0
|
|
20241202,122800,139259479,1150,1150,1150,1150,30
|
|
20241202,122700,139224979,1147,1148,1148,1147,75
|
|
20241202,122600,139138953,1147,1147,1147,1147,0
|
|
20241202,122500,139138953,1147,1147,1147,1147,0
|
|
20241202,122400,139138953,1147,1147,1147,1147,0
|
|
20241202,122300,139138953,1147,1147,1147,1147,0
|
|
20241202,122200,139138953,1147,1149,1149,1147,4749
|
|
20241202,122100,133690251,1149,1149,1149,1149,10
|
|
20241202,122000,133678761,1149,1149,1149,1149,0
|
|
20241202,121900,133678761,1149,1149,1149,1149,0
|
|
20241202,121800,133678761,1149,1149,1149,1149,12
|
|
20241202,121700,133664973,1149,1149,1149,1149,2
|
|
20241202,121600,133662675,1148,1148,1148,1148,444
|
|
20241202,121500,133152963,1149,1149,1149,1149,104
|
|
20241202,121400,133033467,1149,1149,1149,1149,0
|
|
20241202,121300,133033467,1149,1149,1149,1149,1
|
|
20241202,121200,133032318,1148,1148,1148,1148,0
|
|
20241202,121100,133032318,1148,1148,1148,1148,0
|
|
20241202,121000,133032318,1148,1148,1148,1148,0
|
|
20241202,120900,133032318,1148,1148,1148,1148,0
|
|
20241202,120800,133032318,1148,1148,1148,1148,2003
|
|
20241202,120700,130732874,1148,1149,1149,1148,1505
|
|
20241202,120600,129004634,1149,1148,1149,1148,6
|
|
20241202,120500,128997741,1148,1148,1148,1148,2
|
|
20241202,120400,128995445,1148,1148,1148,1148,3
|
|
20241202,120300,128992001,1149,1150,1150,1147,2454
|
|
20241202,120200,126175813,1149,1150,1150,1149,1405
|
|
20241202,120100,124561447,1153,1153,1153,1153,0
|
|
20241202,120000,124561447,1153,1151,1154,1151,21
|
|
20241202,115900,124537244,1150,1151,1151,1150,11
|
|
20241202,115800,124524584,1151,1151,1151,1151,12
|
|
20241202,115700,124510772,1154,1154,1154,1154,0
|
|
20241202,115600,124510772,1154,1154,1154,1154,0
|
|
20241202,115500,124510772,1154,1154,1154,1154,30
|
|
20241202,115400,124476152,1150,1150,1150,1150,14
|
|
20241202,115300,124460052,1149,1153,1153,1149,2000
|
|
20241202,115200,122161348,1162,1162,1162,1162,0
|
|
20241202,115100,122161348,1162,1162,1162,1162,0
|
|
20241202,115000,122161348,1162,1162,1162,1162,0
|
|
20241202,114900,122161348,1162,1162,1162,1162,0
|
|
20241202,114800,122161348,1162,1162,1162,1162,0
|
|
20241202,114700,122161348,1162,1162,1162,1162,10
|
|
20241202,114600,122149728,1162,1162,1162,1162,0
|
|
20241202,114500,122149728,1162,1162,1162,1162,0
|
|
20241202,114400,122149728,1162,1162,1162,1162,0
|
|
20241202,114300,122149728,1162,1162,1162,1162,0
|
|
20241202,114200,122149728,1162,1162,1162,1162,0
|
|
20241202,114100,122149728,1162,1162,1162,1162,0
|
|
20241202,114000,122149728,1162,1162,1162,1162,0
|
|
20241202,113900,122149728,1162,1162,1162,1162,0
|
|
20241202,113800,122149728,1162,1162,1162,1162,0
|
|
20241202,113700,122149728,1162,1162,1162,1162,10
|
|
20241202,113600,122138108,1151,1151,1151,1151,0
|
|
20241202,113500,122138108,1151,1151,1151,1151,1
|
|
20241202,113400,122136957,1167,1167,1167,1167,0
|
|
20241202,113300,122136957,1167,1167,1167,1167,0
|
|
20241202,113200,122136957,1167,1167,1167,1167,0
|
|
20241202,113100,122136957,1167,1154,1167,1154,2000
|
|
20241202,113000,119810039,1149,1150,1150,1149,350
|
|
20241202,112900,119407888,1149,1149,1149,1149,0
|
|
20241202,112800,119407888,1149,1149,1149,1149,0
|
|
20241202,112700,119407888,1149,1149,1149,1149,0
|
|
20241202,112600,119407888,1149,1150,1150,1149,2042
|
|
20241202,112500,117060629,1150,1150,1150,1150,38
|
|
20241202,112400,117016929,1151,1151,1151,1151,10
|
|
20241202,112300,117005419,1154,1154,1154,1154,456
|
|
20241202,112200,116479195,1154,1151,1154,1150,86
|
|
20241202,112100,116380154,1154,1154,1154,1154,0
|
|
20241202,112000,116380154,1154,1154,1154,1154,0
|
|
20241202,111900,116380154,1154,1154,1154,1154,0
|
|
20241202,111800,116380154,1154,1154,1154,1154,2
|
|
20241202,111700,116377846,1154,1154,1154,1154,0
|
|
20241202,111600,116377846,1154,1156,1156,1154,12
|
|
20241202,111500,116363986,1157,1159,1159,1157,7
|
|
20241202,111400,116355884,1160,1160,1160,1160,0
|
|
20241202,111300,116355884,1160,1152,1160,1152,800
|
|
20241202,111200,115430270,1150,1150,1150,1150,0
|
|
20241202,111100,115430270,1150,1150,1150,1150,977
|
|
20241202,111000,114306720,1150,1150,1151,1150,40
|
|
20241202,110900,114260710,1150,1152,1152,1150,239
|
|
20241202,110800,113985830,1155,1155,1155,1155,0
|
|
20241202,110700,113985830,1155,1155,1155,1155,0
|
|
20241202,110600,113985830,1155,1155,1155,1155,0
|
|
20241202,110500,113985830,1155,1155,1155,1155,5
|
|
20241202,110400,113980055,1149,1149,1149,1149,1
|
|
20241202,110300,113978906,1150,1150,1150,1150,207
|
|
20241202,110200,113740856,1150,1150,1150,1150,873
|
|
20241202,110100,112736906,1150,1150,1150,1150,2
|
|
20241202,110000,112734606,1150,1150,1150,1150,0
|
|
20241202,105900,112734606,1150,1151,1151,1150,835
|
|
20241202,105800,111774137,1150,1150,1150,1150,0
|
|
20241202,105700,111774137,1150,1150,1150,1150,0
|
|
20241202,105600,111774137,1150,1150,1150,1150,0
|
|
20241202,105500,111774137,1150,1151,1151,1150,500
|
|
20241202,105400,111199011,1148,1155,1155,1148,1465
|
|
20241202,105300,109514338,1162,1162,1162,1162,0
|
|
20241202,105200,109514338,1162,1162,1162,1162,0
|
|
20241202,105100,109514338,1162,1162,1162,1162,0
|
|
20241202,105000,109514338,1162,1162,1162,1162,0
|
|
20241202,104900,109514338,1162,1162,1162,1162,30
|
|
20241202,104800,109479478,1162,1162,1162,1162,0
|
|
20241202,104700,109479478,1162,1162,1162,1162,0
|
|
20241202,104600,109479478,1162,1162,1162,1162,0
|
|
20241202,104500,109479478,1162,1162,1162,1162,0
|
|
20241202,104400,109479478,1162,1162,1162,1162,20
|
|
20241202,104300,109456238,1163,1163,1163,1163,0
|
|
20241202,104200,109456238,1163,1153,1163,1153,1000
|
|
20241202,104100,108296227,1150,1150,1150,1150,0
|
|
20241202,104000,108296227,1150,1150,1150,1150,0
|
|
20241202,103900,108296227,1150,1150,1153,1149,220
|
|
20241202,103800,108043266,1149,1149,1149,1149,300
|
|
20241202,103700,107698566,1151,1151,1151,1151,14
|
|
20241202,103600,107682452,1151,1151,1151,1151,1
|
|
20241202,103500,107681301,1149,1149,1149,1149,0
|
|
20241202,103400,107681301,1149,1149,1149,1149,20
|
|
20241202,103300,107658321,1149,1151,1151,1149,2508
|
|
20241202,103200,104773620,1151,1151,1151,1151,1330
|
|
20241202,103100,103242790,1151,1151,1151,1151,0
|
|
20241202,103000,103242790,1151,1151,1151,1151,0
|
|
20241202,102900,103242790,1151,1149,1151,1149,2275
|
|
20241202,102800,100624936,1149,1148,1149,1148,101
|
|
20241202,102700,100508987,1149,1154,1154,1149,20015
|
|
20241202,102600,77448451,1154,1154,1154,1154,0
|
|
20241202,102500,77448451,1154,1155,1155,1154,1287
|
|
20241202,102400,75962376,1155,1155,1155,1155,10
|
|
20241202,102300,75950826,1155,1156,1156,1155,2166
|
|
20241202,102200,73448098,1155,1155,1155,1155,0
|
|
20241202,102100,73448098,1155,1154,1155,1154,344
|
|
20241202,102000,73051121,1155,1156,1156,1155,2468
|
|
20241202,101900,70200578,1161,1161,1161,1161,0
|
|
20241202,101800,70200578,1161,1161,1161,1161,299
|
|
20241202,101700,69853439,1155,1156,1156,1155,456
|
|
20241202,101600,69326758,1161,1159,1161,1159,567
|
|
20241202,101500,68669245,1155,1157,1157,1155,210
|
|
20241202,101400,68426692,1159,1159,1159,1159,20
|
|
20241202,101300,68403512,1156,1156,1156,1156,0
|
|
20241202,101200,68403512,1156,1156,1156,1156,0
|
|
20241202,101100,68403512,1156,1156,1156,1156,17
|
|
20241202,101000,68383860,1159,1159,1159,1159,0
|
|
20241202,100900,68383860,1159,1159,1159,1159,17
|
|
20241202,100800,68364157,1154,1154,1154,1154,0
|
|
20241202,100700,68364157,1154,1157,1157,1154,2000
|
|
20241202,100600,66055239,1159,1158,1159,1158,39
|
|
20241202,100500,66010048,1159,1159,1159,1159,300
|
|
20241202,100400,65662348,1159,1161,1161,1158,2123
|
|
20241202,100300,63200422,1162,1162,1162,1162,10
|
|
20241202,100200,63188802,1162,1162,1162,1162,599
|
|
20241202,100100,62492764,1161,1162,1162,1161,609
|
|
20241202,100000,61785251,1161,1164,1164,1161,251
|
|
20241202,095900,61493678,1165,1165,1165,1165,0
|
|
20241202,095800,61493678,1165,1165,1165,1165,1
|
|
20241202,095700,61492513,1169,1169,1169,1169,0
|
|
20241202,095600,61492513,1169,1169,1169,1169,0
|
|
20241202,095500,61492513,1169,1169,1169,1169,0
|
|
20241202,095400,61492513,1169,1169,1169,1169,0
|
|
20241202,095300,61492513,1169,1169,1169,1169,0
|
|
20241202,095200,61492513,1169,1169,1169,1169,0
|
|
20241202,095100,61492513,1169,1169,1169,1169,0
|
|
20241202,095000,61492513,1169,1169,1169,1169,30
|
|
20241202,094900,61457443,1169,1169,1169,1169,7
|
|
20241202,094800,61449260,1169,1169,1169,1169,0
|
|
20241202,094700,61449260,1169,1169,1169,1169,0
|
|
20241202,094600,61449260,1169,1169,1169,1169,0
|
|
20241202,094500,61449260,1169,1169,1169,1169,90
|
|
20241202,094400,61344050,1169,1163,1169,1163,456
|
|
20241202,094300,60813716,1163,1171,1171,1163,19575
|
|
20241202,094200,38015842,1171,1171,1171,1171,10
|
|
20241202,094100,38004132,1165,1167,1171,1165,1166
|
|
20241202,094000,36644564,1165,1165,1165,1165,0
|
|
20241202,093900,36644564,1165,1165,1165,1165,0
|
|
20241202,093800,36644564,1165,1167,1167,1165,2238
|
|
20241202,093700,34037139,1167,1167,1167,1167,3
|
|
20241202,093600,34033638,1167,1167,1167,1167,3
|
|
20241202,093500,34030137,1167,1167,1167,1167,2
|
|
20241202,093400,34027803,1166,1166,1166,1166,52
|
|
20241202,093300,33967171,1166,1167,1167,1166,743
|
|
20241202,093200,33100781,1166,1169,1169,1166,3454
|
|
20241202,093100,29069529,1175,1174,1175,1174,15
|
|
20241202,093000,29051905,1175,1175,1175,1175,8
|
|
20241202,092900,29042505,1169,1169,1169,1169,0
|
|
20241202,092800,29042505,1169,1170,1170,1169,470
|
|
20241202,092700,28493074,1169,1169,1169,1169,0
|
|
20241202,092600,28493074,1169,1169,1169,1169,0
|
|
20241202,092500,28493074,1169,1169,1169,1169,0
|
|
20241202,092400,28493074,1169,1169,1169,1169,1
|
|
20241202,092300,28491905,1177,1177,1177,1177,0
|
|
20241202,092200,28491905,1177,1176,1177,1176,2000
|
|
20241202,092100,26138905,1176,1176,1176,1176,0
|
|
20241202,092000,26138905,1176,1168,1176,1168,156
|
|
20241202,091900,25956689,1176,1176,1176,1176,1
|
|
20241202,091800,25955513,1168,1168,1168,1168,0
|
|
20241202,091700,25955513,1168,1171,1171,1168,153
|
|
20241202,091600,25776648,1179,1179,1179,1179,0
|
|
20241202,091500,25776648,1179,1179,1179,1179,0
|
|
20241202,091400,25776648,1179,1179,1179,1179,1
|
|
20241202,091300,25775469,1170,1173,1178,1170,14189
|
|
20241202,091200,9117208,1173,1173,1173,1173,0
|
|
20241202,091100,9117208,1173,1173,1173,1173,0
|
|
20241202,091000,9117208,1173,1173,1173,1173,112
|
|
20241202,090900,8985832,1166,1166,1166,1166,0
|
|
20241202,090800,8985832,1166,1166,1166,1166,0
|
|
20241202,090700,8985832,1166,1172,1172,1166,5747
|
|
20241202,090600,2282496,1172,1172,1172,1172,20
|
|
20241202,090500,2259056,1172,1172,1172,1172,0
|
|
20241202,090400,2259056,1172,1172,1172,1172,0
|
|
20241202,090300,2259056,1172,1172,1172,1172,0
|
|
20241202,090200,2259056,1172,1172,1172,1172,0
|
|
20241202,090100,2259056,1172,1172,1172,1172,0
|
|
20241202,090000,2259056,1172,1165,1172,1165,1935
|