595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185200,890109552,1323,1323,1323,1323,35140
|
|
20241223,185100,890109552,1323,1323,1323,1323,0
|
|
20241223,185000,890109552,1323,1323,1323,1323,0
|
|
20241223,184900,890109552,1323,1323,1323,1323,0
|
|
20241223,184800,890109552,1323,1323,1323,1323,0
|
|
20241223,184700,890109552,1323,1323,1323,1323,0
|
|
20241223,184600,890109552,1323,1323,1323,1323,0
|
|
20241223,184500,890109552,1323,1323,1323,1323,0
|
|
20241223,184400,890109552,1323,1323,1323,1323,0
|
|
20241223,184300,890109552,1323,1323,1323,1323,0
|
|
20241223,184200,890109552,1323,1323,1323,1323,0
|
|
20241223,184100,890109552,1323,1323,1323,1323,0
|
|
20241223,184000,890109552,1323,1323,1323,1323,0
|
|
20241223,183900,890109552,1323,1323,1323,1323,0
|
|
20241223,183800,890109552,1323,1323,1323,1323,0
|
|
20241223,183700,890109552,1323,1323,1323,1323,0
|
|
20241223,183600,890109552,1323,1323,1323,1323,0
|
|
20241223,183500,890109552,1323,1323,1323,1323,0
|
|
20241223,183400,890109552,1323,1323,1323,1323,0
|
|
20241223,183300,890109552,1323,1323,1323,1323,0
|
|
20241223,183200,890109552,1323,1323,1323,1323,0
|
|
20241223,183100,890109552,1323,1323,1323,1323,0
|
|
20241223,183000,890109552,1323,1323,1323,1323,0
|
|
20241223,182900,890109552,1323,1323,1323,1323,0
|
|
20241223,182800,890109552,1323,1323,1323,1323,0
|
|
20241223,182700,890109552,1323,1323,1323,1323,0
|
|
20241223,182600,890109552,1323,1323,1323,1323,0
|
|
20241223,182500,890109552,1323,1323,1323,1323,0
|
|
20241223,182400,890109552,1323,1323,1323,1323,0
|
|
20241223,182300,890109552,1323,1323,1323,1323,0
|
|
20241223,182200,890109552,1323,1323,1323,1323,35140
|
|
20241223,182100,890109552,1323,1323,1323,1323,0
|
|
20241223,182000,890109552,1323,1323,1323,1323,0
|
|
20241223,181900,890109552,1323,1323,1323,1323,0
|
|
20241223,181800,890109552,1323,1323,1323,1323,0
|
|
20241223,181700,890109552,1323,1323,1323,1323,0
|
|
20241223,181600,890109552,1323,1323,1323,1323,0
|
|
20241223,181500,890109552,1323,1323,1323,1323,0
|
|
20241223,181400,890109552,1323,1323,1323,1323,0
|
|
20241223,181300,890109552,1323,1323,1323,1323,0
|
|
20241223,181200,890109552,1323,1323,1323,1323,0
|
|
20241223,181100,890109552,1323,1323,1323,1323,0
|
|
20241223,181000,890109552,1323,1323,1323,1323,0
|
|
20241223,180900,890109552,1323,1323,1323,1323,0
|
|
20241223,180800,890109552,1323,1323,1323,1323,0
|
|
20241223,180700,890109552,1323,1323,1323,1323,0
|
|
20241223,180600,890109552,1323,1323,1323,1323,0
|
|
20241223,180500,890109552,1323,1323,1323,1323,0
|
|
20241223,180400,890109552,1323,1323,1323,1323,0
|
|
20241223,180300,890109552,1323,1323,1323,1323,0
|
|
20241223,180200,890109552,1323,1323,1323,1323,0
|
|
20241223,180100,890109552,1323,1323,1323,1323,0
|
|
20241223,180000,890109552,1323,1323,1323,1323,0
|
|
20241223,175900,890109552,1323,1323,1323,1323,0
|
|
20241223,175800,890109552,1323,1323,1323,1323,0
|
|
20241223,175700,890109552,1323,1323,1323,1323,0
|
|
20241223,175600,890109552,1323,1323,1323,1323,0
|
|
20241223,175500,890109552,1323,1323,1323,1323,0
|
|
20241223,175400,890109552,1323,1323,1323,1323,0
|
|
20241223,175300,890109552,1323,1323,1323,1323,0
|
|
20241223,175200,890109552,1323,1323,1323,1323,35140
|
|
20241223,175100,890109552,1323,1323,1323,1323,0
|
|
20241223,175000,890109552,1323,1323,1323,1323,0
|
|
20241223,174900,890109552,1323,1323,1323,1323,0
|
|
20241223,174800,890109552,1323,1323,1323,1323,0
|
|
20241223,174700,890109552,1323,1323,1323,1323,0
|
|
20241223,174600,890109552,1323,1323,1323,1323,0
|
|
20241223,174500,890109552,1323,1323,1323,1323,0
|
|
20241223,174400,890109552,1323,1323,1323,1323,0
|
|
20241223,174300,890109552,1323,1323,1323,1323,0
|
|
20241223,174200,890109552,1323,1323,1323,1323,0
|
|
20241223,174100,890109552,1323,1323,1323,1323,0
|
|
20241223,174000,890109552,1323,1323,1323,1323,0
|
|
20241223,173900,890109552,1323,1323,1323,1323,0
|
|
20241223,173800,890109552,1323,1323,1323,1323,0
|
|
20241223,173700,890109552,1323,1323,1323,1323,0
|
|
20241223,173600,890109552,1323,1323,1323,1323,0
|
|
20241223,173500,890109552,1323,1323,1323,1323,0
|
|
20241223,173400,890109552,1323,1323,1323,1323,0
|
|
20241223,173300,890109552,1323,1323,1323,1323,0
|
|
20241223,173200,890109552,1323,1323,1323,1323,0
|
|
20241223,173100,890109552,1323,1323,1323,1323,0
|
|
20241223,173000,890109552,1323,1323,1323,1323,0
|
|
20241223,172900,890109552,1323,1323,1323,1323,0
|
|
20241223,172800,890109552,1323,1323,1323,1323,0
|
|
20241223,172700,890109552,1323,1323,1323,1323,0
|
|
20241223,172600,890109552,1323,1323,1323,1323,0
|
|
20241223,172500,890109552,1323,1323,1323,1323,0
|
|
20241223,172400,890109552,1323,1323,1323,1323,0
|
|
20241223,172300,890109552,1323,1323,1323,1323,0
|
|
20241223,172200,890109552,1323,1323,1323,1323,35140
|
|
20241223,172100,890109552,1323,1323,1323,1323,0
|
|
20241223,172000,890109552,1323,1323,1323,1323,0
|
|
20241223,171900,890109552,1323,1323,1323,1323,0
|
|
20241223,171800,890109552,1323,1323,1323,1323,0
|
|
20241223,171700,890109552,1323,1323,1323,1323,0
|
|
20241223,171600,890109552,1323,1323,1323,1323,0
|
|
20241223,171500,890109552,1323,1323,1323,1323,0
|
|
20241223,171400,890109552,1323,1323,1323,1323,0
|
|
20241223,171300,890109552,1323,1323,1323,1323,0
|
|
20241223,171200,890109552,1323,1323,1323,1323,0
|
|
20241223,171100,890109552,1323,1323,1323,1323,0
|
|
20241223,171000,890109552,1323,1323,1323,1323,0
|
|
20241223,170900,890109552,1323,1323,1323,1323,0
|
|
20241223,170800,890109552,1323,1323,1323,1323,0
|
|
20241223,170700,890109552,1323,1323,1323,1323,0
|
|
20241223,170600,890109552,1323,1323,1323,1323,0
|
|
20241223,170500,890109552,1323,1323,1323,1323,0
|
|
20241223,170400,890109552,1323,1323,1323,1323,0
|
|
20241223,170300,890109552,1323,1323,1323,1323,0
|
|
20241223,170200,890109552,1323,1323,1323,1323,0
|
|
20241223,170100,890109552,1323,1323,1323,1323,0
|
|
20241223,170000,890109552,1323,1323,1323,1323,0
|
|
20241223,165900,890109552,1323,1323,1323,1323,0
|
|
20241223,165800,890109552,1323,1323,1323,1323,0
|
|
20241223,165700,890109552,1323,1323,1323,1323,0
|
|
20241223,165600,890109552,1323,1323,1323,1323,0
|
|
20241223,165500,890109552,1323,1323,1323,1323,0
|
|
20241223,165400,890109552,1323,1323,1323,1323,0
|
|
20241223,165300,890109552,1323,1323,1323,1323,0
|
|
20241223,165200,890109552,1323,1323,1323,1323,35140
|
|
20241223,165100,890109552,1323,1323,1323,1323,0
|
|
20241223,165000,890109552,1323,1323,1323,1323,0
|
|
20241223,164900,890109552,1323,1323,1323,1323,0
|
|
20241223,164800,890109552,1323,1323,1323,1323,0
|
|
20241223,164700,890109552,1323,1323,1323,1323,0
|
|
20241223,164600,890109552,1323,1323,1323,1323,0
|
|
20241223,164500,890109552,1323,1323,1323,1323,0
|
|
20241223,164400,890109552,1323,1323,1323,1323,0
|
|
20241223,164300,890109552,1323,1323,1323,1323,0
|
|
20241223,164200,890109552,1323,1323,1323,1323,0
|
|
20241223,164100,890109552,1323,1323,1323,1323,0
|
|
20241223,164000,890109552,1323,1323,1323,1323,0
|
|
20241223,163900,890109552,1323,1323,1323,1323,0
|
|
20241223,163800,890109552,1323,1323,1323,1323,0
|
|
20241223,163700,890109552,1323,1323,1323,1323,0
|
|
20241223,163600,890109552,1323,1323,1323,1323,0
|
|
20241223,163500,890109552,1323,1323,1323,1323,0
|
|
20241223,163400,890109552,1323,1323,1323,1323,0
|
|
20241223,163300,890109552,1323,1323,1323,1323,0
|
|
20241223,163200,890109552,1323,1323,1323,1323,0
|
|
20241223,163100,890109552,1323,1323,1323,1323,0
|
|
20241223,163000,890109552,1323,1323,1323,1323,0
|
|
20241223,162900,890109552,1323,1323,1323,1323,0
|
|
20241223,162800,890109552,1323,1323,1323,1323,0
|
|
20241223,162700,890109552,1323,1323,1323,1323,0
|
|
20241223,162600,890109552,1323,1323,1323,1323,0
|
|
20241223,162500,890109552,1323,1323,1323,1323,0
|
|
20241223,162400,890109552,1323,1323,1323,1323,0
|
|
20241223,162300,890109552,1323,1323,1323,1323,0
|
|
20241223,162200,890109552,1323,1323,1323,1323,35140
|
|
20241223,162100,890109552,1323,1323,1323,1323,0
|
|
20241223,162000,890109552,1323,1323,1323,1323,0
|
|
20241223,161900,890109552,1323,1323,1323,1323,0
|
|
20241223,161800,890109552,1323,1323,1323,1323,0
|
|
20241223,161700,890109552,1323,1323,1323,1323,0
|
|
20241223,161600,890109552,1323,1323,1323,1323,0
|
|
20241223,161500,890109552,1323,1323,1323,1323,0
|
|
20241223,161400,890109552,1323,1323,1323,1323,0
|
|
20241223,161300,890109552,1323,1323,1323,1323,0
|
|
20241223,161200,890109552,1323,1323,1323,1323,0
|
|
20241223,161100,890109552,1323,1323,1323,1323,0
|
|
20241223,161000,890109552,1323,1323,1323,1323,0
|
|
20241223,160900,890109552,1323,1323,1323,1323,0
|
|
20241223,160800,890109552,1323,1323,1323,1323,0
|
|
20241223,160700,890109552,1323,1323,1323,1323,0
|
|
20241223,160600,890109552,1323,1323,1323,1323,0
|
|
20241223,160500,890109552,1323,1323,1323,1323,0
|
|
20241223,160400,890109552,1323,1323,1323,1323,0
|
|
20241223,160300,890109552,1323,1323,1323,1323,0
|
|
20241223,160200,890109552,1323,1323,1323,1323,0
|
|
20241223,160100,890109552,1323,1323,1323,1323,0
|
|
20241223,160000,890109552,1323,1323,1323,1323,0
|
|
20241223,155900,890109552,1323,1323,1323,1323,0
|
|
20241223,155800,890109552,1323,1323,1323,1323,0
|
|
20241223,155700,890109552,1323,1323,1323,1323,0
|
|
20241223,155600,890109552,1323,1323,1323,1323,0
|
|
20241223,155500,890109552,1323,1323,1323,1323,0
|
|
20241223,155400,890109552,1323,1323,1323,1323,0
|
|
20241223,155300,890109552,1323,1323,1323,1323,0
|
|
20241223,155200,890109552,1323,1323,1323,1323,35140
|
|
20241223,155100,890109552,1323,1323,1323,1323,0
|
|
20241223,155000,890109552,1323,1323,1323,1323,0
|
|
20241223,154900,890109552,1323,1323,1323,1323,0
|
|
20241223,154800,890109552,1323,1323,1323,1323,0
|
|
20241223,154700,890109552,1323,1323,1323,1323,0
|
|
20241223,154600,890109552,1323,1323,1323,1323,0
|
|
20241223,154500,890109552,1323,1323,1323,1323,0
|
|
20241223,154400,890109552,1323,1323,1323,1323,0
|
|
20241223,154300,890109552,1323,1323,1323,1323,0
|
|
20241223,154200,890109552,1323,1323,1323,1323,0
|
|
20241223,154100,890109552,1323,1323,1323,1323,0
|
|
20241223,154000,890109552,1323,1323,1323,1323,0
|
|
20241223,153900,890109552,1323,1323,1323,1323,0
|
|
20241223,153800,890109552,1323,1323,1323,1323,0
|
|
20241223,153700,890109552,1323,1323,1323,1323,0
|
|
20241223,153600,890109552,1323,1323,1323,1323,0
|
|
20241223,153500,890109552,1323,1323,1323,1323,0
|
|
20241223,153400,890109552,1323,1323,1323,1323,0
|
|
20241223,153300,890109552,1323,1323,1323,1323,0
|
|
20241223,153200,890109552,1323,1323,1323,1323,0
|
|
20241223,153100,890109552,1323,1323,1323,1323,0
|
|
20241223,153000,890109552,1323,1323,1323,1323,35140
|
|
20241223,152900,843619332,1319,1319,1319,1319,0
|
|
20241223,152800,843619332,1319,1319,1319,1319,0
|
|
20241223,152700,843619332,1319,1319,1319,1319,0
|
|
20241223,152600,843619332,1319,1319,1319,1319,0
|
|
20241223,152500,843619332,1319,1319,1319,1319,0
|
|
20241223,152400,843619332,1319,1319,1319,1319,0
|
|
20241223,152300,843619332,1319,1319,1319,1319,0
|
|
20241223,152200,843619332,1319,1319,1319,1319,0
|
|
20241223,152100,843619332,1319,1319,1319,1319,0
|
|
20241223,152000,843619332,1319,1319,1319,1319,0
|
|
20241223,151900,843619332,1319,1319,1319,1318,3002
|
|
20241223,151800,839659696,1319,1318,1321,1317,2937
|
|
20241223,151700,835784659,1318,1318,1318,1318,2979
|
|
20241223,151600,831858337,1319,1319,1320,1319,2241
|
|
20241223,151500,828902457,1319,1318,1320,1318,1585
|
|
20241223,151400,826812221,1319,1316,1319,1316,7123
|
|
20241223,151300,817424517,1315,1315,1316,1314,3558
|
|
20241223,151200,812747746,1314,1314,1315,1313,3003
|
|
20241223,151100,808802945,1314,1314,1314,1314,1013
|
|
20241223,151000,807471863,1316,1316,1316,1315,3383
|
|
20241223,150900,803022556,1316,1316,1316,1316,1823
|
|
20241223,150800,800623488,1317,1317,1317,1316,2086
|
|
20241223,150700,797876227,1317,1318,1318,1317,1113
|
|
20241223,150600,796410296,1317,1318,1318,1317,934
|
|
20241223,150500,795179285,1319,1318,1319,1318,520
|
|
20241223,150400,794493825,1318,1318,1319,1318,53
|
|
20241223,150300,794423969,1318,1319,1319,1318,1148
|
|
20241223,150200,792909903,1318,1318,1319,1318,3892
|
|
20241223,150100,787777948,1319,1317,1319,1317,102
|
|
20241223,150000,787643610,1316,1318,1318,1316,2542
|
|
20241223,145900,784295521,1318,1318,1318,1318,658
|
|
20241223,145800,783428277,1317,1317,1317,1317,1
|
|
20241223,145700,783426960,1318,1318,1318,1317,16
|
|
20241223,145600,783405873,1316,1318,1318,1316,1280
|
|
20241223,145500,781720291,1320,1317,1320,1317,1441
|
|
20241223,145400,779822380,1317,1317,1317,1317,712
|
|
20241223,145300,778884676,1316,1318,1318,1316,1687
|
|
20241223,145200,776661469,1318,1319,1319,1318,101
|
|
20241223,145100,776528251,1319,1319,1319,1319,1072
|
|
20241223,145000,775114283,1320,1320,1320,1320,0
|
|
20241223,144900,775114283,1320,1321,1321,1320,1227
|
|
20241223,144800,773493516,1321,1322,1322,1321,8
|
|
20241223,144700,773482942,1321,1321,1321,1321,1000
|
|
20241223,144600,772161942,1321,1321,1321,1321,50
|
|
20241223,144500,772095892,1321,1322,1322,1321,860
|
|
20241223,144400,770959073,1322,1322,1322,1322,411
|
|
20241223,144300,770415731,1322,1322,1323,1322,1924
|
|
20241223,144200,767872202,1322,1322,1322,1322,1
|
|
20241223,144100,767870880,1323,1323,1323,1322,202
|
|
20241223,144000,767603635,1322,1322,1322,1322,2385
|
|
20241223,143900,764450665,1322,1322,1322,1322,801
|
|
20241223,143800,763391743,1322,1320,1322,1320,3317
|
|
20241223,143700,759009986,1321,1319,1321,1319,197
|
|
20241223,143600,758749893,1319,1319,1319,1319,145
|
|
20241223,143500,758558638,1318,1318,1318,1318,0
|
|
20241223,143400,758558638,1318,1318,1318,1318,0
|
|
20241223,143300,758558638,1318,1318,1318,1318,0
|
|
20241223,143200,758558638,1318,1318,1318,1318,0
|
|
20241223,143100,758558638,1318,1319,1319,1318,3000
|
|
20241223,143000,754602238,1319,1319,1319,1318,3228
|
|
20241223,142900,750344507,1319,1319,1319,1319,7374
|
|
20241223,142800,740618201,1319,1319,1320,1318,5407
|
|
20241223,142700,733486374,1319,1319,1319,1319,9362
|
|
20241223,142600,721137896,1322,1320,1322,1319,2414
|
|
20241223,142500,717951716,1320,1321,1321,1320,77
|
|
20241223,142400,717850000,1323,1322,1323,1322,37
|
|
20241223,142300,717801061,1324,1324,1324,1324,3
|
|
20241223,142200,717797089,1325,1323,1325,1323,823
|
|
20241223,142100,716707258,1323,1321,1323,1321,1633
|
|
20241223,142000,714546807,1322,1321,1322,1321,6178
|
|
20241223,141900,706379494,1321,1321,1321,1321,76
|
|
20241223,141800,706279098,1321,1319,1321,1318,6191
|
|
20241223,141700,698106261,1319,1319,1319,1319,196
|
|
20241223,141600,697847737,1319,1319,1319,1319,242
|
|
20241223,141500,697528539,1319,1319,1319,1319,0
|
|
20241223,141400,697528539,1319,1319,1319,1319,110
|
|
20241223,141300,697383449,1319,1319,1319,1319,354
|
|
20241223,141200,696916523,1319,1319,1319,1319,0
|
|
20241223,141100,696916523,1319,1319,1319,1319,148
|
|
20241223,141000,696721311,1320,1319,1320,1318,1044
|
|
20241223,140900,695344079,1319,1318,1319,1318,1049
|
|
20241223,140800,693960497,1318,1318,1318,1317,1591
|
|
20241223,140700,691864817,1318,1318,1318,1318,0
|
|
20241223,140600,691864817,1318,1318,1318,1318,1
|
|
20241223,140500,691863499,1320,1320,1320,1320,0
|
|
20241223,140400,691863499,1320,1320,1320,1320,0
|
|
20241223,140300,691863499,1320,1318,1320,1317,2363
|
|
20241223,140200,688750822,1319,1322,1322,1319,3993
|
|
20241223,140100,683482713,1320,1321,1321,1320,4579
|
|
20241223,140000,677437099,1322,1322,1322,1322,19
|
|
20241223,135900,677411981,1322,1322,1322,1322,0
|
|
20241223,135800,677411981,1322,1322,1322,1321,1206
|
|
20241223,135700,675818458,1322,1322,1322,1322,3555
|
|
20241223,135600,671118748,1322,1322,1322,1322,113
|
|
20241223,135500,670969362,1323,1323,1323,1323,400
|
|
20241223,135400,670440162,1323,1323,1323,1322,1517
|
|
20241223,135300,668433579,1323,1324,1324,1323,388
|
|
20241223,135200,667920179,1323,1323,1323,1323,0
|
|
20241223,135100,667920179,1323,1323,1323,1323,10
|
|
20241223,135000,667906949,1323,1324,1324,1323,2692
|
|
20241223,134900,664342746,1323,1323,1323,1323,1000
|
|
20241223,134800,663019746,1323,1323,1323,1322,6440
|
|
20241223,134700,654500915,1324,1325,1325,1324,2120
|
|
20241223,134600,651692201,1325,1326,1326,1325,2287
|
|
20241223,134500,648659640,1326,1324,1327,1324,15655
|
|
20241223,134400,627911887,1324,1324,1324,1324,3919
|
|
20241223,134300,622723131,1323,1323,1324,1323,5695
|
|
20241223,134200,615183822,1322,1322,1322,1322,0
|
|
20241223,134100,615183822,1322,1322,1322,1320,3620
|
|
20241223,134000,610402538,1322,1322,1322,1322,0
|
|
20241223,133900,610402538,1322,1323,1323,1322,4548
|
|
20241223,133800,604386969,1323,1321,1323,1321,5884
|
|
20241223,133700,596602443,1321,1322,1323,1321,1134
|
|
20241223,133600,595102223,1321,1324,1325,1321,6439
|
|
20241223,133500,586590559,1324,1326,1326,1324,2215
|
|
20241223,133400,583654433,1325,1325,1325,1324,2157
|
|
20241223,133300,580796412,1325,1325,1326,1325,751
|
|
20241223,133200,579801238,1325,1322,1326,1322,8796
|
|
20241223,133100,568154663,1322,1322,1323,1322,2851
|
|
20241223,133000,564384873,1322,1323,1323,1322,1165
|
|
20241223,132900,562843584,1324,1324,1324,1323,2619
|
|
20241223,132800,559376031,1325,1323,1325,1322,5061
|
|
20241223,132700,552674808,1324,1318,1324,1318,2150
|
|
20241223,132600,549836721,1320,1316,1320,1316,25434
|
|
20241223,132500,516268247,1317,1317,1318,1317,1215
|
|
20241223,132400,514668035,1316,1316,1317,1314,5510
|
|
20241223,132300,507418540,1315,1314,1317,1314,3307
|
|
20241223,132200,503065769,1314,1312,1314,1312,7944
|
|
20241223,132100,492630244,1311,1311,1311,1311,1
|
|
20241223,132000,492628933,1312,1312,1312,1312,0
|
|
20241223,131900,492628933,1312,1312,1312,1312,0
|
|
20241223,131800,492628933,1312,1314,1314,1312,202
|
|
20241223,131700,492363907,1314,1312,1314,1312,2000
|
|
20241223,131600,489737788,1307,1311,1311,1307,4126
|
|
20241223,131500,484328642,1311,1311,1313,1311,2856
|
|
20241223,131400,480584422,1313,1305,1313,1305,19218
|
|
20241223,131300,455428122,1306,1306,1306,1306,0
|
|
20241223,131200,455428122,1306,1306,1306,1306,551
|
|
20241223,131100,454708516,1306,1305,1306,1305,2095
|
|
20241223,131000,451972541,1304,1304,1304,1304,25
|
|
20241223,130900,451939941,1305,1305,1305,1305,70
|
|
20241223,130800,451848591,1305,1305,1305,1305,1612
|
|
20241223,130700,449744931,1306,1306,1306,1306,100
|
|
20241223,130600,449614331,1305,1305,1305,1305,5
|
|
20241223,130500,449607806,1306,1306,1306,1306,152
|
|
20241223,130400,449409294,1305,1305,1305,1305,0
|
|
20241223,130300,449409294,1305,1305,1305,1305,595
|
|
20241223,130200,448632819,1305,1305,1305,1305,53
|
|
20241223,130100,448563654,1305,1304,1305,1304,5875
|
|
20241223,130000,440897279,1305,1305,1305,1305,638
|
|
20241223,125900,440064689,1304,1304,1304,1304,30
|
|
20241223,125800,440025569,1305,1305,1305,1305,1
|
|
20241223,125700,440024264,1304,1304,1305,1304,9442
|
|
20241223,125600,427711895,1304,1302,1304,1302,257
|
|
20241223,125500,427377227,1302,1302,1302,1302,2647
|
|
20241223,125400,423930833,1302,1302,1302,1302,0
|
|
20241223,125300,423930833,1302,1302,1302,1302,0
|
|
20241223,125200,423930833,1302,1302,1302,1302,0
|
|
20241223,125100,423930833,1302,1302,1302,1302,1
|
|
20241223,125000,423929531,1299,1299,1299,1299,1576
|
|
20241223,124900,421882307,1297,1297,1297,1297,0
|
|
20241223,124800,421882307,1297,1297,1297,1297,0
|
|
20241223,124700,421882307,1297,1297,1297,1297,0
|
|
20241223,124600,421882307,1297,1300,1300,1297,2175
|
|
20241223,124500,419060611,1302,1301,1302,1301,39
|
|
20241223,124400,419009834,1302,1302,1302,1302,0
|
|
20241223,124300,419009834,1302,1302,1302,1299,7
|
|
20241223,124200,419000729,1300,1302,1302,1300,783
|
|
20241223,124100,417982443,1304,1304,1304,1304,0
|
|
20241223,124000,417982443,1304,1304,1304,1304,5
|
|
20241223,123900,417975923,1304,1304,1304,1304,2
|
|
20241223,123800,417973315,1300,1300,1300,1300,0
|
|
20241223,123700,417973315,1300,1300,1300,1300,0
|
|
20241223,123600,417973315,1300,1300,1300,1300,0
|
|
20241223,123500,417973315,1300,1300,1300,1300,7484
|
|
20241223,123400,408244115,1300,1303,1303,1300,4575
|
|
20241223,123300,402294122,1304,1304,1304,1304,67
|
|
20241223,123200,402206754,1304,1304,1304,1304,30
|
|
20241223,123100,402167634,1305,1305,1305,1305,1
|
|
20241223,123000,402166329,1305,1306,1306,1305,663
|
|
20241223,122900,401300884,1306,1306,1306,1306,0
|
|
20241223,122800,401300884,1306,1305,1306,1305,116
|
|
20241223,122700,401149499,1306,1306,1306,1306,100
|
|
20241223,122600,401018899,1306,1306,1306,1306,385
|
|
20241223,122500,400516089,1305,1305,1305,1305,0
|
|
20241223,122400,400516089,1305,1305,1305,1305,20
|
|
20241223,122300,400489989,1305,1305,1305,1305,295
|
|
20241223,122200,400105014,1303,1303,1303,1303,0
|
|
20241223,122100,400105014,1303,1303,1303,1303,0
|
|
20241223,122000,400105014,1303,1303,1303,1303,0
|
|
20241223,121900,400105014,1303,1303,1303,1303,478
|
|
20241223,121800,399482180,1305,1303,1305,1303,360
|
|
20241223,121700,399013090,1305,1305,1305,1305,0
|
|
20241223,121600,399013090,1305,1304,1305,1304,1476
|
|
20241223,121500,397086963,1304,1304,1304,1304,0
|
|
20241223,121400,397086963,1304,1303,1304,1303,512
|
|
20241223,121300,396419509,1304,1304,1304,1304,0
|
|
20241223,121200,396419509,1304,1305,1305,1304,1431
|
|
20241223,121100,394553484,1304,1304,1304,1304,392
|
|
20241223,121000,394042316,1303,1303,1303,1303,920
|
|
20241223,120900,392843556,1302,1302,1302,1302,138
|
|
20241223,120800,392663880,1302,1302,1302,1302,9710
|
|
20241223,120700,380021460,1301,1301,1301,1301,3280
|
|
20241223,120600,375754180,1300,1300,1300,1300,0
|
|
20241223,120500,375754180,1300,1300,1300,1300,102
|
|
20241223,120400,375621580,1300,1300,1300,1300,1
|
|
20241223,120300,375620280,1300,1300,1300,1300,711
|
|
20241223,120200,374695980,1300,1301,1301,1300,900
|
|
20241223,120100,373525730,1301,1301,1301,1301,24
|
|
20241223,120000,373494506,1301,1301,1301,1301,609
|
|
20241223,115900,372702197,1300,1300,1300,1300,4478
|
|
20241223,115800,366880797,1299,1299,1299,1299,603
|
|
20241223,115700,366097500,1299,1299,1299,1299,300
|
|
20241223,115600,365707800,1298,1297,1298,1297,21
|
|
20241223,115500,365680552,1298,1299,1299,1298,484
|
|
20241223,115400,365051936,1299,1299,1299,1299,3
|
|
20241223,115300,365048039,1299,1299,1299,1299,0
|
|
20241223,115200,365048039,1299,1299,1299,1299,1
|
|
20241223,115100,365046740,1299,1299,1299,1299,0
|
|
20241223,115000,365046740,1299,1299,1299,1299,200
|
|
20241223,114900,364786940,1300,1300,1300,1300,10
|
|
20241223,114800,364773940,1300,1300,1300,1300,510
|
|
20241223,114700,364110940,1300,1300,1300,1300,0
|
|
20241223,114600,364110940,1300,1300,1300,1300,159
|
|
20241223,114500,363904240,1299,1298,1299,1298,2513
|
|
20241223,114400,360639863,1298,1298,1298,1298,1289
|
|
20241223,114300,358966741,1298,1298,1298,1298,0
|
|
20241223,114200,358966741,1298,1298,1298,1298,2377
|
|
20241223,114100,355881395,1299,1299,1299,1299,1
|
|
20241223,114000,355880096,1298,1297,1298,1297,1209
|
|
20241223,113900,354310916,1297,1297,1297,1297,1800
|
|
20241223,113800,351976316,1296,1296,1296,1296,0
|
|
20241223,113700,351976316,1296,1296,1296,1296,0
|
|
20241223,113600,351976316,1296,1296,1296,1296,0
|
|
20241223,113500,351976316,1296,1296,1296,1296,23
|
|
20241223,113400,351946508,1296,1296,1296,1296,0
|
|
20241223,113300,351946508,1296,1295,1296,1295,48
|
|
20241223,113200,351884322,1296,1296,1296,1296,9
|
|
20241223,113100,351872658,1297,1297,1297,1297,0
|
|
20241223,113000,351872658,1297,1296,1297,1296,245
|
|
20241223,112900,351554938,1296,1296,1296,1296,280
|
|
20241223,112800,351192058,1297,1297,1297,1297,46
|
|
20241223,112700,351132396,1297,1297,1297,1297,0
|
|
20241223,112600,351132396,1297,1297,1297,1297,0
|
|
20241223,112500,351132396,1297,1297,1297,1297,0
|
|
20241223,112400,351132396,1297,1297,1297,1297,150
|
|
20241223,112300,350937846,1297,1297,1297,1297,14
|
|
20241223,112200,350919688,1296,1296,1296,1296,68
|
|
20241223,112100,350831560,1296,1296,1296,1296,0
|
|
20241223,112000,350831560,1296,1296,1296,1296,0
|
|
20241223,111900,350831560,1296,1296,1296,1296,22
|
|
20241223,111800,350803048,1296,1297,1297,1296,1100
|
|
20241223,111700,349377085,1297,1297,1297,1297,0
|
|
20241223,111600,349377085,1297,1297,1297,1297,0
|
|
20241223,111500,349377085,1297,1297,1297,1297,51
|
|
20241223,111400,349310938,1298,1298,1298,1298,0
|
|
20241223,111300,349310938,1298,1297,1298,1297,312
|
|
20241223,111200,348906119,1297,1298,1298,1297,30
|
|
20241223,111100,348867199,1299,1299,1299,1299,0
|
|
20241223,111000,348867199,1299,1299,1299,1299,0
|
|
20241223,110900,348867199,1299,1299,1299,1299,0
|
|
20241223,110800,348867199,1299,1299,1299,1299,4
|
|
20241223,110700,348862003,1298,1298,1298,1298,0
|
|
20241223,110600,348862003,1298,1297,1298,1296,49
|
|
20241223,110500,348798408,1298,1298,1298,1298,0
|
|
20241223,110400,348798408,1298,1297,1298,1296,1848
|
|
20241223,110300,346400899,1299,1299,1299,1299,100
|
|
20241223,110200,346270999,1299,1299,1299,1299,130
|
|
20241223,110100,346102129,1295,1296,1296,1295,700
|
|
20241223,110000,345195628,1299,1299,1299,1299,10
|
|
20241223,105900,345182638,1295,1299,1299,1295,28
|
|
20241223,105800,345146309,1299,1294,1299,1294,3966
|
|
20241223,105700,340011300,1294,1294,1294,1294,400
|
|
20241223,105600,339493700,1294,1294,1294,1294,189
|
|
20241223,105500,339249134,1294,1294,1294,1294,0
|
|
20241223,105400,339249134,1294,1297,1297,1294,1001
|
|
20241223,105300,337952318,1297,1297,1297,1297,200
|
|
20241223,105200,337692918,1297,1297,1297,1297,3057
|
|
20241223,105100,333727989,1298,1298,1298,1298,1
|
|
20241223,105000,333726691,1297,1297,1297,1297,0
|
|
20241223,104900,333726691,1297,1298,1298,1297,2
|
|
20241223,104800,333724096,1300,1299,1300,1298,3555
|
|
20241223,104700,329109318,1298,1298,1298,1298,357
|
|
20241223,104600,328645932,1298,1298,1298,1298,26
|
|
20241223,104500,328612184,1298,1299,1300,1298,2264
|
|
20241223,104400,325673293,1300,1297,1300,1297,1309
|
|
20241223,104300,323974581,1298,1298,1298,1295,498
|
|
20241223,104200,323328640,1295,1296,1297,1295,1972
|
|
20241223,104100,320772355,1297,1296,1297,1296,1001
|
|
20241223,104000,319475037,1296,1296,1296,1296,0
|
|
20241223,103900,319475037,1296,1296,1296,1296,0
|
|
20241223,103800,319475037,1296,1296,1296,1296,353
|
|
20241223,103700,319017549,1296,1296,1296,1296,10500
|
|
20241223,103600,305409549,1297,1299,1299,1297,1163
|
|
20241223,103500,303900579,1299,1300,1300,1299,541
|
|
20241223,103400,303197809,1300,1300,1300,1300,334
|
|
20241223,103300,302763609,1300,1300,1300,1300,366
|
|
20241223,103200,302287809,1300,1297,1300,1297,4509
|
|
20241223,103100,296437556,1297,1296,1297,1296,62
|
|
20241223,103000,296357192,1297,1297,1297,1297,0
|
|
20241223,102900,296357192,1297,1297,1297,1297,30
|
|
20241223,102800,296318282,1297,1297,1297,1297,500
|
|
20241223,102700,295669782,1297,1297,1297,1297,200
|
|
20241223,102600,295410382,1297,1297,1297,1297,0
|
|
20241223,102500,295410382,1297,1296,1297,1296,51
|
|
20241223,102400,295344285,1296,1297,1298,1294,1152
|
|
20241223,102300,293851153,1298,1296,1298,1296,7149
|
|
20241223,102200,284574144,1296,1297,1297,1296,396
|
|
20241223,102100,284060533,1297,1295,1297,1294,799
|
|
20241223,102000,283024938,1296,1296,1296,1296,62
|
|
20241223,101900,282944586,1296,1295,1297,1295,3001
|
|
20241223,101800,279055643,1295,1295,1296,1295,1946
|
|
20241223,101700,276534453,1295,1293,1295,1293,1517
|
|
20241223,101600,274571586,1292,1292,1292,1292,277
|
|
20241223,101500,274213702,1292,1292,1292,1292,2
|
|
20241223,101400,274211118,1292,1292,1292,1292,1
|
|
20241223,101300,274209826,1284,1292,1293,1284,1124
|
|
20241223,101200,272762547,1292,1291,1292,1290,586
|
|
20241223,101100,272006055,1291,1289,1291,1289,1572
|
|
20241223,101000,269978603,1289,1289,1289,1289,178
|
|
20241223,100900,269749161,1289,1289,1290,1289,2942
|
|
20241223,100800,265956922,1287,1285,1287,1285,1849
|
|
20241223,100700,263578849,1281,1285,1285,1281,1002
|
|
20241223,100600,262295278,1285,1283,1285,1280,1510
|
|
20241223,100500,260362396,1285,1284,1285,1284,13524
|
|
20241223,100400,242997579,1284,1284,1284,1284,105
|
|
20241223,100300,242862759,1284,1284,1284,1283,7634
|
|
20241223,100200,233068333,1284,1281,1284,1281,410
|
|
20241223,100100,232542301,1281,1284,1284,1281,151
|
|
20241223,100000,232348867,1280,1280,1280,1280,0
|
|
20241223,095900,232348867,1280,1285,1285,1280,301
|
|
20241223,095800,231963581,1280,1280,1280,1280,500
|
|
20241223,095700,231323581,1285,1281,1285,1280,286
|
|
20241223,095600,230957494,1280,1280,1280,1280,26
|
|
20241223,095500,230924214,1280,1282,1282,1280,5986
|
|
20241223,095400,223261131,1281,1286,1286,1281,1098
|
|
20241223,095300,221854112,1287,1287,1287,1287,1
|
|
20241223,095200,221852825,1280,1284,1284,1280,3645
|
|
20241223,095100,217178749,1284,1286,1286,1284,800
|
|
20241223,095000,216151336,1289,1289,1289,1289,0
|
|
20241223,094900,216151336,1289,1289,1289,1289,0
|
|
20241223,094800,216151336,1289,1289,1289,1289,0
|
|
20241223,094700,216151336,1289,1288,1289,1288,3797
|
|
20241223,094600,211260795,1289,1289,1289,1289,0
|
|
20241223,094500,211260795,1289,1289,1289,1289,0
|
|
20241223,094400,211260795,1289,1289,1289,1283,703
|
|
20241223,094300,210358327,1289,1289,1289,1289,201
|
|
20241223,094200,210099238,1282,1286,1289,1282,866
|
|
20241223,094100,208988850,1289,1289,1289,1289,37
|
|
20241223,094000,208941157,1289,1289,1289,1289,160
|
|
20241223,093900,208734917,1289,1289,1289,1289,0
|
|
20241223,093800,208734917,1289,1289,1289,1289,1
|
|
20241223,093700,208733628,1290,1290,1290,1290,736
|
|
20241223,093600,207784188,1290,1290,1290,1290,1
|
|
20241223,093500,207782898,1289,1289,1289,1289,1000
|
|
20241223,093400,206493898,1289,1289,1289,1289,1000
|
|
20241223,093300,205204898,1290,1282,1290,1282,2219
|
|
20241223,093200,202360132,1282,1283,1290,1282,7722
|
|
20241223,093100,192455193,1284,1286,1291,1284,2691
|
|
20241223,093000,188998123,1291,1291,1291,1291,11
|
|
20241223,092900,188983922,1291,1287,1291,1287,385
|
|
20241223,092800,188488423,1287,1288,1288,1287,23
|
|
20241223,092700,188458820,1291,1291,1291,1291,1
|
|
20241223,092600,188457529,1287,1287,1287,1287,801
|
|
20241223,092500,187426642,1291,1284,1291,1284,2534
|
|
20241223,092400,184171077,1284,1284,1284,1284,13
|
|
20241223,092300,184154385,1284,1284,1284,1284,1
|
|
20241223,092200,184153101,1286,1283,1286,1282,2919
|
|
20241223,092100,180407976,1286,1286,1286,1286,777
|
|
20241223,092000,179408754,1286,1284,1286,1281,35000
|
|
20241223,091900,134564583,1291,1288,1292,1285,6336
|
|
20241223,091800,126416258,1292,1293,1293,1289,512
|
|
20241223,091700,125754783,1290,1285,1290,1285,2657
|
|
20241223,091600,122332991,1285,1285,1286,1285,3694
|
|
20241223,091500,117583650,1285,1285,1285,1285,10
|
|
20241223,091400,117570800,1285,1285,1285,1284,502
|
|
20241223,091300,116926131,1285,1285,1285,1284,1006
|
|
20241223,091200,115634001,1284,1275,1284,1275,27647
|
|
20241223,091100,80138043,1276,1279,1284,1276,3718
|
|
20241223,091000,75388296,1274,1274,1274,1274,298
|
|
20241223,090900,75008644,1279,1285,1285,1272,7519
|
|
20241223,090800,65405822,1280,1285,1285,1280,583
|
|
20241223,090700,64659572,1280,1286,1286,1279,6153
|
|
20241223,090600,56782428,1282,1286,1286,1282,6312
|
|
20241223,090500,48680854,1286,1287,1290,1286,983
|
|
20241223,090400,47416611,1293,1293,1293,1289,666
|
|
20241223,090300,46555937,1293,1283,1294,1283,1101
|
|
20241223,090200,45132368,1291,1286,1291,1282,10549
|
|
20241223,090100,31549896,1279,1286,1286,1279,7428
|
|
20241223,090000,22043684,1286,1285,1286,1280,17174
|