602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185900,495844242,1562,1562,1562,1562,6378
|
|
20241202,185800,495844242,1562,1562,1562,1562,0
|
|
20241202,185700,495844242,1562,1562,1562,1562,0
|
|
20241202,185600,495844242,1562,1562,1562,1562,0
|
|
20241202,185500,495844242,1562,1562,1562,1562,0
|
|
20241202,185400,495844242,1562,1562,1562,1562,0
|
|
20241202,185300,495844242,1562,1562,1562,1562,0
|
|
20241202,185200,495844242,1562,1562,1562,1562,0
|
|
20241202,185100,495844242,1562,1562,1562,1562,0
|
|
20241202,185000,495844242,1562,1562,1562,1562,0
|
|
20241202,184900,495844242,1562,1562,1562,1562,0
|
|
20241202,184800,495844242,1562,1562,1562,1562,0
|
|
20241202,184700,495844242,1562,1562,1562,1562,0
|
|
20241202,184600,495844242,1562,1562,1562,1562,0
|
|
20241202,184500,495844242,1562,1562,1562,1562,0
|
|
20241202,184400,495844242,1562,1562,1562,1562,0
|
|
20241202,184300,495844242,1562,1562,1562,1562,0
|
|
20241202,184200,495844242,1562,1562,1562,1562,0
|
|
20241202,184100,495844242,1562,1562,1562,1562,0
|
|
20241202,184000,495844242,1562,1562,1562,1562,0
|
|
20241202,183900,495844242,1562,1562,1562,1562,0
|
|
20241202,183800,495844242,1562,1562,1562,1562,0
|
|
20241202,183700,495844242,1562,1562,1562,1562,0
|
|
20241202,183600,495844242,1562,1562,1562,1562,0
|
|
20241202,183500,495844242,1562,1562,1562,1562,0
|
|
20241202,183400,495844242,1562,1562,1562,1562,0
|
|
20241202,183300,495844242,1562,1562,1562,1562,0
|
|
20241202,183200,495844242,1562,1562,1562,1562,0
|
|
20241202,183100,495844242,1562,1562,1562,1562,0
|
|
20241202,183000,495844242,1562,1562,1562,1562,0
|
|
20241202,182900,495844242,1562,1562,1562,1562,6378
|
|
20241202,182800,495844242,1562,1562,1562,1562,0
|
|
20241202,182700,495844242,1562,1562,1562,1562,0
|
|
20241202,182600,495844242,1562,1562,1562,1562,0
|
|
20241202,182500,495844242,1562,1562,1562,1562,0
|
|
20241202,182400,495844242,1562,1562,1562,1562,0
|
|
20241202,182300,495844242,1562,1562,1562,1562,0
|
|
20241202,182200,495844242,1562,1562,1562,1562,0
|
|
20241202,182100,495844242,1562,1562,1562,1562,0
|
|
20241202,182000,495844242,1562,1562,1562,1562,0
|
|
20241202,181900,495844242,1562,1562,1562,1562,0
|
|
20241202,181800,495844242,1562,1562,1562,1562,0
|
|
20241202,181700,495844242,1562,1562,1562,1562,0
|
|
20241202,181600,495844242,1562,1562,1562,1562,0
|
|
20241202,181500,495844242,1562,1562,1562,1562,0
|
|
20241202,181400,495844242,1562,1562,1562,1562,0
|
|
20241202,181300,495844242,1562,1562,1562,1562,0
|
|
20241202,181200,495844242,1562,1562,1562,1562,0
|
|
20241202,181100,495844242,1562,1562,1562,1562,0
|
|
20241202,181000,495844242,1562,1562,1562,1562,0
|
|
20241202,180900,495844242,1562,1562,1562,1562,0
|
|
20241202,180800,495844242,1562,1562,1562,1562,0
|
|
20241202,180700,495844242,1562,1562,1562,1562,0
|
|
20241202,180600,495844242,1562,1562,1562,1562,0
|
|
20241202,180500,495844242,1562,1562,1562,1562,0
|
|
20241202,180400,495844242,1562,1562,1562,1562,0
|
|
20241202,180300,495844242,1562,1562,1562,1562,0
|
|
20241202,180200,495844242,1562,1562,1562,1562,0
|
|
20241202,180100,495844242,1562,1562,1562,1562,0
|
|
20241202,180000,495844242,1562,1562,1562,1562,0
|
|
20241202,175900,495844242,1562,1562,1562,1562,6378
|
|
20241202,175800,495844242,1562,1562,1562,1562,0
|
|
20241202,175700,495844242,1562,1562,1562,1562,0
|
|
20241202,175600,495844242,1562,1562,1562,1562,0
|
|
20241202,175500,495844242,1562,1562,1562,1562,0
|
|
20241202,175400,495844242,1562,1562,1562,1562,0
|
|
20241202,175300,495844242,1562,1562,1562,1562,0
|
|
20241202,175200,495844242,1562,1562,1562,1562,0
|
|
20241202,175100,495844242,1562,1562,1562,1562,0
|
|
20241202,175000,495844242,1562,1562,1562,1562,0
|
|
20241202,174900,495844242,1562,1562,1562,1562,0
|
|
20241202,174800,495844242,1562,1562,1562,1562,0
|
|
20241202,174700,495844242,1562,1562,1562,1562,0
|
|
20241202,174600,495844242,1562,1562,1562,1562,0
|
|
20241202,174500,495844242,1562,1562,1562,1562,0
|
|
20241202,174400,495844242,1562,1562,1562,1562,0
|
|
20241202,174300,495844242,1562,1562,1562,1562,0
|
|
20241202,174200,495844242,1562,1562,1562,1562,0
|
|
20241202,174100,495844242,1562,1562,1562,1562,0
|
|
20241202,174000,495844242,1562,1562,1562,1562,0
|
|
20241202,173900,495844242,1562,1562,1562,1562,0
|
|
20241202,173800,495844242,1562,1562,1562,1562,0
|
|
20241202,173700,495844242,1562,1562,1562,1562,0
|
|
20241202,173600,495844242,1562,1562,1562,1562,0
|
|
20241202,173500,495844242,1562,1562,1562,1562,0
|
|
20241202,173400,495844242,1562,1562,1562,1562,0
|
|
20241202,173300,495844242,1562,1562,1562,1562,0
|
|
20241202,173200,495844242,1562,1562,1562,1562,0
|
|
20241202,173100,495844242,1562,1562,1562,1562,0
|
|
20241202,173000,495844242,1562,1562,1562,1562,0
|
|
20241202,172900,495844242,1562,1562,1562,1562,6378
|
|
20241202,172800,495844242,1562,1562,1562,1562,0
|
|
20241202,172700,495844242,1562,1562,1562,1562,0
|
|
20241202,172600,495844242,1562,1562,1562,1562,0
|
|
20241202,172500,495844242,1562,1562,1562,1562,0
|
|
20241202,172400,495844242,1562,1562,1562,1562,0
|
|
20241202,172300,495844242,1562,1562,1562,1562,0
|
|
20241202,172200,495844242,1562,1562,1562,1562,0
|
|
20241202,172100,495844242,1562,1562,1562,1562,0
|
|
20241202,172000,495844242,1562,1562,1562,1562,0
|
|
20241202,171900,495844242,1562,1562,1562,1562,0
|
|
20241202,171800,495844242,1562,1562,1562,1562,0
|
|
20241202,171700,495844242,1562,1562,1562,1562,0
|
|
20241202,171600,495844242,1562,1562,1562,1562,0
|
|
20241202,171500,495844242,1562,1562,1562,1562,0
|
|
20241202,171400,495844242,1562,1562,1562,1562,0
|
|
20241202,171300,495844242,1562,1562,1562,1562,0
|
|
20241202,171200,495844242,1562,1562,1562,1562,0
|
|
20241202,171100,495844242,1562,1562,1562,1562,0
|
|
20241202,171000,495844242,1562,1562,1562,1562,0
|
|
20241202,170900,495844242,1562,1562,1562,1562,0
|
|
20241202,170800,495844242,1562,1562,1562,1562,0
|
|
20241202,170700,495844242,1562,1562,1562,1562,0
|
|
20241202,170600,495844242,1562,1562,1562,1562,0
|
|
20241202,170500,495844242,1562,1562,1562,1562,0
|
|
20241202,170400,495844242,1562,1562,1562,1562,0
|
|
20241202,170300,495844242,1562,1562,1562,1562,0
|
|
20241202,170200,495844242,1562,1562,1562,1562,0
|
|
20241202,170100,495844242,1562,1562,1562,1562,0
|
|
20241202,170000,495844242,1562,1562,1562,1562,0
|
|
20241202,165900,495844242,1562,1562,1562,1562,6378
|
|
20241202,165800,495844242,1562,1562,1562,1562,0
|
|
20241202,165700,495844242,1562,1562,1562,1562,0
|
|
20241202,165600,495844242,1562,1562,1562,1562,0
|
|
20241202,165500,495844242,1562,1562,1562,1562,0
|
|
20241202,165400,495844242,1562,1562,1562,1562,0
|
|
20241202,165300,495844242,1562,1562,1562,1562,0
|
|
20241202,165200,495844242,1562,1562,1562,1562,0
|
|
20241202,165100,495844242,1562,1562,1562,1562,0
|
|
20241202,165000,495844242,1562,1562,1562,1562,0
|
|
20241202,164900,495844242,1562,1562,1562,1562,0
|
|
20241202,164800,495844242,1562,1562,1562,1562,0
|
|
20241202,164700,495844242,1562,1562,1562,1562,0
|
|
20241202,164600,495844242,1562,1562,1562,1562,0
|
|
20241202,164500,495844242,1562,1562,1562,1562,0
|
|
20241202,164400,495844242,1562,1562,1562,1562,0
|
|
20241202,164300,495844242,1562,1562,1562,1562,0
|
|
20241202,164200,495844242,1562,1562,1562,1562,0
|
|
20241202,164100,495844242,1562,1562,1562,1562,0
|
|
20241202,164000,495844242,1562,1562,1562,1562,0
|
|
20241202,163900,495844242,1562,1562,1562,1562,0
|
|
20241202,163800,495844242,1562,1562,1562,1562,0
|
|
20241202,163700,495844242,1562,1562,1562,1562,0
|
|
20241202,163600,495844242,1562,1562,1562,1562,0
|
|
20241202,163500,495844242,1562,1562,1562,1562,0
|
|
20241202,163400,495844242,1562,1562,1562,1562,0
|
|
20241202,163300,495844242,1562,1562,1562,1562,0
|
|
20241202,163200,495844242,1562,1562,1562,1562,0
|
|
20241202,163100,495844242,1562,1562,1562,1562,0
|
|
20241202,163000,495844242,1562,1562,1562,1562,0
|
|
20241202,162900,495844242,1562,1562,1562,1562,6378
|
|
20241202,162800,495844242,1562,1562,1562,1562,0
|
|
20241202,162700,495844242,1562,1562,1562,1562,0
|
|
20241202,162600,495844242,1562,1562,1562,1562,0
|
|
20241202,162500,495844242,1562,1562,1562,1562,0
|
|
20241202,162400,495844242,1562,1562,1562,1562,0
|
|
20241202,162300,495844242,1562,1562,1562,1562,0
|
|
20241202,162200,495844242,1562,1562,1562,1562,0
|
|
20241202,162100,495844242,1562,1562,1562,1562,0
|
|
20241202,162000,495844242,1562,1562,1562,1562,0
|
|
20241202,161900,495844242,1562,1562,1562,1562,0
|
|
20241202,161800,495844242,1562,1562,1562,1562,0
|
|
20241202,161700,495844242,1562,1562,1562,1562,0
|
|
20241202,161600,495844242,1562,1562,1562,1562,0
|
|
20241202,161500,495844242,1562,1562,1562,1562,0
|
|
20241202,161400,495844242,1562,1562,1562,1562,0
|
|
20241202,161300,495844242,1562,1562,1562,1562,0
|
|
20241202,161200,495844242,1562,1562,1562,1562,0
|
|
20241202,161100,495844242,1562,1562,1562,1562,0
|
|
20241202,161000,495844242,1562,1562,1562,1562,0
|
|
20241202,160900,495844242,1562,1562,1562,1562,0
|
|
20241202,160800,495844242,1562,1562,1562,1562,0
|
|
20241202,160700,495844242,1562,1562,1562,1562,0
|
|
20241202,160600,495844242,1562,1562,1562,1562,0
|
|
20241202,160500,495844242,1562,1562,1562,1562,0
|
|
20241202,160400,495844242,1562,1562,1562,1562,0
|
|
20241202,160300,495844242,1562,1562,1562,1562,0
|
|
20241202,160200,495844242,1562,1562,1562,1562,0
|
|
20241202,160100,495844242,1562,1562,1562,1562,0
|
|
20241202,160000,495844242,1562,1562,1562,1562,0
|
|
20241202,155900,495844242,1562,1562,1562,1562,6378
|
|
20241202,155800,495844242,1562,1562,1562,1562,0
|
|
20241202,155700,495844242,1562,1562,1562,1562,0
|
|
20241202,155600,495844242,1562,1562,1562,1562,0
|
|
20241202,155500,495844242,1562,1562,1562,1562,0
|
|
20241202,155400,495844242,1562,1562,1562,1562,0
|
|
20241202,155300,495844242,1562,1562,1562,1562,0
|
|
20241202,155200,495844242,1562,1562,1562,1562,0
|
|
20241202,155100,495844242,1562,1562,1562,1562,0
|
|
20241202,155000,495844242,1562,1562,1562,1562,0
|
|
20241202,154900,495844242,1562,1562,1562,1562,0
|
|
20241202,154800,495844242,1562,1562,1562,1562,0
|
|
20241202,154700,495844242,1562,1562,1562,1562,0
|
|
20241202,154600,495844242,1562,1562,1562,1562,0
|
|
20241202,154500,495844242,1562,1562,1562,1562,0
|
|
20241202,154400,495844242,1562,1562,1562,1562,0
|
|
20241202,154300,495844242,1562,1562,1562,1562,0
|
|
20241202,154200,495844242,1562,1562,1562,1562,0
|
|
20241202,154100,495844242,1562,1562,1562,1562,0
|
|
20241202,154000,495844242,1562,1562,1562,1562,0
|
|
20241202,153900,495844242,1562,1562,1562,1562,0
|
|
20241202,153800,495844242,1562,1562,1562,1562,0
|
|
20241202,153700,495844242,1562,1562,1562,1562,0
|
|
20241202,153600,495844242,1562,1562,1562,1562,0
|
|
20241202,153500,495844242,1562,1562,1562,1562,0
|
|
20241202,153400,495844242,1562,1562,1562,1562,0
|
|
20241202,153300,495844242,1562,1562,1562,1562,0
|
|
20241202,153200,495844242,1562,1562,1562,1562,0
|
|
20241202,153100,495844242,1562,1562,1562,1562,0
|
|
20241202,153000,495844242,1562,1562,1562,1562,6378
|
|
20241202,152900,485881806,1553,1553,1553,1553,0
|
|
20241202,152800,485881806,1553,1553,1553,1553,0
|
|
20241202,152700,485881806,1553,1553,1553,1553,0
|
|
20241202,152600,485881806,1553,1553,1553,1553,0
|
|
20241202,152500,485881806,1553,1553,1553,1553,0
|
|
20241202,152400,485881806,1553,1553,1553,1553,0
|
|
20241202,152300,485881806,1553,1553,1553,1553,0
|
|
20241202,152200,485881806,1553,1553,1553,1553,0
|
|
20241202,152100,485881806,1553,1553,1553,1553,0
|
|
20241202,152000,485881806,1553,1553,1553,1553,0
|
|
20241202,151900,485881806,1553,1542,1553,1542,355
|
|
20241202,151800,485332499,1545,1545,1545,1545,21
|
|
20241202,151700,485300054,1541,1541,1541,1541,0
|
|
20241202,151600,485300054,1541,1544,1544,1541,1513
|
|
20241202,151500,482967943,1542,1545,1545,1542,300
|
|
20241202,151400,482505337,1542,1542,1542,1542,0
|
|
20241202,151300,482505337,1542,1542,1542,1542,0
|
|
20241202,151200,482505337,1542,1542,1542,1542,0
|
|
20241202,151100,482505337,1542,1542,1542,1542,155
|
|
20241202,151000,482266327,1541,1541,1541,1541,100
|
|
20241202,150900,482112227,1541,1549,1549,1541,717
|
|
20241202,150800,481006298,1541,1542,1542,1541,568
|
|
20241202,150700,480130821,1541,1541,1541,1541,0
|
|
20241202,150600,480130821,1541,1541,1541,1541,720
|
|
20241202,150500,479021301,1542,1542,1542,1542,1256
|
|
20241202,150400,477084549,1542,1542,1542,1542,400
|
|
20241202,150300,476467749,1542,1542,1542,1542,4298
|
|
20241202,150200,469840233,1542,1542,1542,1542,0
|
|
20241202,150100,469840233,1542,1542,1542,1542,1
|
|
20241202,150000,469838691,1542,1545,1545,1542,2170
|
|
20241202,145900,466489017,1545,1546,1546,1545,500
|
|
20241202,145800,465716478,1546,1546,1546,1546,0
|
|
20241202,145700,465716478,1546,1551,1551,1546,724
|
|
20241202,145600,464593559,1551,1551,1551,1551,0
|
|
20241202,145500,464593559,1551,1551,1551,1551,3
|
|
20241202,145400,464588906,1551,1551,1551,1551,37
|
|
20241202,145300,464531519,1551,1545,1551,1545,1006
|
|
20241202,145200,462977219,1545,1545,1545,1544,330
|
|
20241202,145100,462467564,1551,1551,1551,1551,2
|
|
20241202,145000,462464462,1544,1547,1553,1544,36
|
|
20241202,144900,462408832,1545,1550,1550,1545,70
|
|
20241202,144800,462300665,1544,1544,1544,1544,0
|
|
20241202,144700,462300665,1544,1544,1544,1544,1091
|
|
20241202,144600,460616161,1544,1544,1544,1544,0
|
|
20241202,144500,460616161,1544,1554,1554,1544,5
|
|
20241202,144400,460608431,1554,1554,1554,1545,782
|
|
20241202,144300,459400160,1554,1546,1554,1546,156
|
|
20241202,144200,459158968,1546,1546,1546,1546,0
|
|
20241202,144100,459158968,1546,1546,1546,1546,0
|
|
20241202,144000,459158968,1546,1546,1546,1546,2
|
|
20241202,143900,459155876,1556,1556,1556,1556,0
|
|
20241202,143800,459155876,1556,1556,1556,1556,0
|
|
20241202,143700,459155876,1556,1556,1556,1556,6
|
|
20241202,143600,459146540,1546,1546,1546,1546,0
|
|
20241202,143500,459146540,1546,1546,1546,1546,896
|
|
20241202,143400,457761324,1556,1556,1556,1556,5
|
|
20241202,143300,457753544,1546,1546,1546,1546,1000
|
|
20241202,143200,456207544,1546,1546,1546,1546,536
|
|
20241202,143100,455378888,1546,1545,1547,1545,360
|
|
20241202,143000,454822403,1545,1545,1545,1545,270
|
|
20241202,142900,454405253,1546,1546,1546,1546,636
|
|
20241202,142800,453421997,1548,1548,1548,1548,43
|
|
20241202,142700,453355433,1550,1550,1550,1550,0
|
|
20241202,142600,453355433,1550,1550,1550,1550,438
|
|
20241202,142500,452676533,1550,1550,1550,1550,516
|
|
20241202,142400,451876733,1550,1550,1550,1550,547
|
|
20241202,142300,451028883,1550,1550,1550,1550,47
|
|
20241202,142200,450956033,1550,1550,1550,1550,200
|
|
20241202,142100,450646033,1550,1560,1560,1550,105
|
|
20241202,142000,450483181,1554,1561,1562,1554,123
|
|
20241202,141900,450291702,1564,1564,1564,1564,0
|
|
20241202,141800,450291702,1564,1564,1564,1564,50
|
|
20241202,141700,450213502,1565,1565,1565,1565,0
|
|
20241202,141600,450213502,1565,1554,1565,1554,331
|
|
20241202,141500,449695729,1555,1555,1555,1555,102
|
|
20241202,141400,449537119,1566,1566,1566,1566,2
|
|
20241202,141300,449533987,1567,1567,1568,1566,85
|
|
20241202,141200,449400802,1568,1548,1568,1548,5900
|
|
20241202,141100,440229997,1544,1544,1544,1544,165
|
|
20241202,141000,439975237,1550,1550,1550,1550,0
|
|
20241202,140900,439975237,1550,1550,1550,1550,0
|
|
20241202,140800,439975237,1550,1548,1550,1548,1000
|
|
20241202,140700,438426717,1544,1544,1544,1544,70
|
|
20241202,140600,438318637,1544,1544,1544,1544,0
|
|
20241202,140500,438318637,1544,1544,1544,1544,29
|
|
20241202,140400,438273861,1544,1544,1544,1544,0
|
|
20241202,140300,438273861,1544,1544,1544,1544,1
|
|
20241202,140200,438272317,1543,1542,1543,1542,63
|
|
20241202,140100,438175141,1543,1543,1543,1543,0
|
|
20241202,140000,438175141,1543,1543,1543,1543,0
|
|
20241202,135900,438175141,1543,1543,1543,1543,100
|
|
20241202,135800,438020841,1543,1544,1544,1542,2312
|
|
20241202,135700,434453509,1544,1546,1546,1544,4921
|
|
20241202,135600,426851170,1547,1550,1550,1547,111
|
|
20241202,135500,426679450,1550,1550,1550,1550,0
|
|
20241202,135400,426679450,1550,1550,1550,1550,0
|
|
20241202,135300,426679450,1550,1550,1550,1550,0
|
|
20241202,135200,426679450,1550,1550,1550,1550,0
|
|
20241202,135100,426679450,1550,1550,1550,1550,0
|
|
20241202,135000,426679450,1550,1550,1550,1550,10
|
|
20241202,134900,426663950,1550,1550,1550,1550,5
|
|
20241202,134800,426656200,1546,1546,1546,1546,700
|
|
20241202,134700,425574000,1546,1547,1547,1546,4948
|
|
20241202,134600,417924391,1547,1547,1547,1547,1
|
|
20241202,134500,417922844,1547,1547,1547,1547,0
|
|
20241202,134400,417922844,1547,1547,1547,1547,0
|
|
20241202,134300,417922844,1547,1547,1547,1547,625
|
|
20241202,134200,416955969,1547,1547,1547,1547,4
|
|
20241202,134100,416949781,1547,1547,1547,1547,0
|
|
20241202,134000,416949781,1547,1547,1547,1547,11
|
|
20241202,133900,416932764,1547,1547,1547,1547,6
|
|
20241202,133800,416923482,1547,1547,1547,1547,33
|
|
20241202,133700,416872431,1547,1547,1547,1547,0
|
|
20241202,133600,416872431,1547,1547,1547,1547,21
|
|
20241202,133500,416839944,1547,1547,1547,1547,50
|
|
20241202,133400,416762594,1547,1547,1547,1547,0
|
|
20241202,133300,416762594,1547,1547,1547,1547,769
|
|
20241202,133200,415572951,1547,1547,1547,1547,0
|
|
20241202,133100,415572951,1547,1546,1547,1546,2
|
|
20241202,133000,415569858,1547,1547,1547,1547,20
|
|
20241202,132900,415538918,1547,1547,1547,1547,704
|
|
20241202,132800,414449830,1546,1546,1546,1546,0
|
|
20241202,132700,414449830,1546,1546,1546,1546,0
|
|
20241202,132600,414449830,1546,1546,1546,1546,242
|
|
20241202,132500,414075698,1546,1547,1547,1546,1996
|
|
20241202,132400,410989880,1547,1547,1547,1547,154
|
|
20241202,132300,410751642,1546,1546,1546,1546,10
|
|
20241202,132200,410736182,1546,1546,1546,1546,503
|
|
20241202,132100,409958544,1546,1546,1546,1546,0
|
|
20241202,132000,409958544,1546,1546,1546,1546,1352
|
|
20241202,131900,407868352,1547,1547,1547,1547,2000
|
|
20241202,131800,404774352,1547,1547,1547,1547,530
|
|
20241202,131700,403954442,1547,1547,1547,1547,3510
|
|
20241202,131600,398524472,1547,1547,1547,1547,0
|
|
20241202,131500,398524472,1547,1547,1547,1547,0
|
|
20241202,131400,398524472,1547,1547,1547,1547,1
|
|
20241202,131300,398522925,1547,1547,1547,1547,50
|
|
20241202,131200,398445575,1547,1547,1547,1547,774
|
|
20241202,131100,397248197,1547,1552,1552,1547,496
|
|
20241202,131000,396480580,1552,1552,1552,1552,0
|
|
20241202,130900,396480580,1552,1552,1552,1547,138
|
|
20241202,130800,396266724,1547,1552,1552,1547,4
|
|
20241202,130700,396260521,1552,1552,1552,1552,70
|
|
20241202,130600,396151881,1552,1552,1552,1552,0
|
|
20241202,130500,396151881,1552,1552,1552,1552,10
|
|
20241202,130400,396136361,1546,1546,1546,1546,988
|
|
20241202,130300,394608913,1546,1550,1550,1546,4000
|
|
20241202,130200,388423641,1550,1552,1552,1550,12
|
|
20241202,130100,388405039,1554,1554,1554,1554,0
|
|
20241202,130000,388405039,1554,1554,1554,1554,0
|
|
20241202,125900,388405039,1554,1554,1554,1554,0
|
|
20241202,125800,388405039,1554,1554,1554,1554,6
|
|
20241202,125700,388395715,1554,1554,1554,1554,1
|
|
20241202,125600,388394161,1548,1548,1548,1548,0
|
|
20241202,125500,388394161,1548,1548,1554,1548,16
|
|
20241202,125400,388369333,1546,1546,1546,1546,0
|
|
20241202,125300,388369333,1546,1546,1546,1546,0
|
|
20241202,125200,388369333,1546,1546,1546,1546,0
|
|
20241202,125100,388369333,1546,1546,1546,1546,0
|
|
20241202,125000,388369333,1546,1546,1546,1546,0
|
|
20241202,124900,388369333,1546,1546,1546,1546,8
|
|
20241202,124800,388356965,1554,1554,1554,1554,0
|
|
20241202,124700,388356965,1554,1554,1554,1554,849
|
|
20241202,124600,387037619,1554,1554,1554,1554,0
|
|
20241202,124500,387037619,1554,1554,1554,1554,0
|
|
20241202,124400,387037619,1554,1554,1554,1554,0
|
|
20241202,124300,387037619,1554,1554,1554,1554,3
|
|
20241202,124200,387032957,1546,1555,1555,1546,331
|
|
20241202,124100,386518651,1547,1547,1547,1547,1009
|
|
20241202,124000,384957728,1546,1546,1546,1546,0
|
|
20241202,123900,384957728,1546,1546,1546,1546,0
|
|
20241202,123800,384957728,1546,1546,1546,1546,1047
|
|
20241202,123700,383339066,1546,1547,1547,1546,293
|
|
20241202,123600,382886062,1546,1547,1547,1546,101
|
|
20241202,123500,382729816,1547,1547,1547,1547,55
|
|
20241202,123400,382644731,1547,1547,1547,1547,0
|
|
20241202,123300,382644731,1547,1547,1547,1547,4
|
|
20241202,123200,382638543,1547,1547,1547,1547,165
|
|
20241202,123100,382383288,1550,1547,1550,1547,3
|
|
20241202,123000,382378644,1550,1550,1550,1550,0
|
|
20241202,122900,382378644,1550,1550,1550,1550,0
|
|
20241202,122800,382378644,1550,1548,1550,1548,20
|
|
20241202,122700,382347664,1548,1548,1548,1548,5
|
|
20241202,122600,382339924,1550,1550,1550,1550,0
|
|
20241202,122500,382339924,1550,1550,1550,1550,1
|
|
20241202,122400,382338374,1545,1545,1545,1545,23
|
|
20241202,122300,382302839,1550,1547,1550,1545,1996
|
|
20241202,122200,379218441,1546,1547,1547,1546,593
|
|
20241202,122100,378301498,1549,1549,1549,1549,100
|
|
20241202,122000,378146598,1550,1550,1550,1550,0
|
|
20241202,121900,378146598,1550,1550,1550,1550,0
|
|
20241202,121800,378146598,1550,1547,1550,1545,1281
|
|
20241202,121700,376161404,1546,1546,1546,1546,0
|
|
20241202,121600,376161404,1546,1546,1546,1546,81
|
|
20241202,121500,376036178,1545,1546,1546,1545,270
|
|
20241202,121400,375618899,1546,1546,1546,1546,20
|
|
20241202,121300,375587979,1546,1546,1546,1546,6
|
|
20241202,121200,375578703,1546,1546,1546,1546,100
|
|
20241202,121100,375424103,1545,1548,1548,1545,5460
|
|
20241202,121000,366984859,1551,1551,1551,1551,0
|
|
20241202,120900,366984859,1551,1551,1551,1551,10
|
|
20241202,120800,366969349,1548,1548,1548,1548,547
|
|
20241202,120700,366122593,1548,1551,1551,1548,698
|
|
20241202,120600,365039998,1550,1549,1550,1549,40
|
|
20241202,120500,364978018,1551,1551,1551,1551,8
|
|
20241202,120400,364965610,1548,1551,1551,1548,858
|
|
20241202,120300,363635675,1552,1552,1552,1552,0
|
|
20241202,120200,363635675,1552,1553,1553,1552,172
|
|
20241202,120100,363368728,1552,1552,1552,1552,0
|
|
20241202,120000,363368728,1552,1553,1553,1552,830
|
|
20241202,115900,362079812,1553,1553,1553,1553,0
|
|
20241202,115800,362079812,1553,1552,1553,1552,487
|
|
20241202,115700,361323834,1552,1559,1559,1552,3632
|
|
20241202,115600,355678443,1560,1559,1560,1559,1410
|
|
20241202,115500,353480243,1557,1557,1557,1557,0
|
|
20241202,115400,353480243,1557,1557,1557,1557,10
|
|
20241202,115300,353464673,1556,1555,1556,1555,529
|
|
20241202,115200,352641784,1556,1556,1556,1556,14
|
|
20241202,115100,352620000,1556,1555,1556,1555,5
|
|
20241202,115000,352612221,1556,1558,1558,1556,522
|
|
20241202,114900,351799809,1558,1561,1561,1558,2350
|
|
20241202,114800,348135567,1562,1562,1562,1562,4
|
|
20241202,114700,348129319,1563,1564,1564,1563,11
|
|
20241202,114600,348112119,1564,1565,1565,1564,506
|
|
20241202,114500,347320231,1568,1568,1568,1568,5
|
|
20241202,114400,347312391,1562,1563,1563,1562,171
|
|
20241202,114300,347045153,1570,1570,1570,1570,100
|
|
20241202,114200,346888153,1570,1570,1570,1570,150
|
|
20241202,114100,346652653,1570,1570,1570,1570,25
|
|
20241202,114000,346613403,1563,1570,1570,1563,2799
|
|
20241202,113900,342235727,1569,1570,1570,1569,1011
|
|
20241202,113800,340649118,1570,1569,1570,1569,986
|
|
20241202,113700,339101482,1569,1569,1569,1569,100
|
|
20241202,113600,338944582,1569,1569,1569,1569,2
|
|
20241202,113500,338941444,1564,1564,1564,1564,0
|
|
20241202,113400,338941444,1564,1570,1570,1564,335
|
|
20241202,113300,338415626,1570,1570,1570,1570,0
|
|
20241202,113200,338415626,1570,1569,1570,1569,2
|
|
20241202,113100,338412487,1570,1566,1570,1566,4172
|
|
20241202,113000,331879119,1566,1561,1566,1561,87
|
|
20241202,112900,331743302,1560,1560,1560,1560,0
|
|
20241202,112800,331743302,1560,1565,1565,1560,1620
|
|
20241202,112700,329209997,1565,1565,1565,1565,2529
|
|
20241202,112600,325252112,1565,1565,1565,1565,1
|
|
20241202,112500,325250547,1565,1560,1565,1560,45
|
|
20241202,112400,325180172,1564,1561,1564,1561,552
|
|
20241202,112300,324317294,1561,1561,1561,1561,0
|
|
20241202,112200,324317294,1561,1561,1561,1561,1203
|
|
20241202,112100,322439411,1561,1561,1561,1561,1
|
|
20241202,112000,322437850,1566,1566,1566,1566,15
|
|
20241202,111900,322414360,1558,1566,1566,1558,572
|
|
20241202,111800,321522557,1566,1560,1566,1560,218
|
|
20241202,111700,321182407,1560,1562,1562,1560,2884
|
|
20241202,111600,316681538,1561,1566,1566,1561,166
|
|
20241202,111500,316421732,1566,1563,1566,1562,8620
|
|
20241202,111400,302954550,1564,1569,1569,1564,143
|
|
20241202,111300,302730344,1569,1573,1574,1567,3116
|
|
20241202,111200,297833516,1573,1573,1573,1571,46
|
|
20241202,111100,297761180,1573,1575,1575,1571,416
|
|
20241202,111000,297106491,1576,1578,1579,1567,4693
|
|
20241202,110900,289719930,1579,1579,1579,1570,3319
|
|
20241202,110800,284486654,1567,1571,1580,1567,2027
|
|
20241202,110700,281288187,1569,1570,1570,1569,1420
|
|
20241202,110600,279058828,1570,1565,1570,1562,2139
|
|
20241202,110500,275708131,1565,1565,1566,1564,214
|
|
20241202,110400,275373220,1565,1565,1565,1565,277
|
|
20241202,110300,274939715,1565,1561,1565,1561,7700
|
|
20241202,110200,262910273,1561,1561,1561,1560,800
|
|
20241202,110100,261662127,1560,1560,1560,1560,254
|
|
20241202,110000,261265887,1560,1560,1560,1560,3001
|
|
20241202,105900,256584327,1555,1555,1555,1555,237
|
|
20241202,105800,256215792,1555,1555,1555,1555,0
|
|
20241202,105700,256215792,1555,1556,1556,1555,310
|
|
20241202,105600,255733623,1560,1558,1560,1558,113
|
|
20241202,105500,255557529,1559,1559,1559,1559,0
|
|
20241202,105400,255557529,1559,1559,1559,1559,0
|
|
20241202,105300,255557529,1559,1559,1559,1559,468
|
|
20241202,105200,254827917,1559,1559,1559,1559,392
|
|
20241202,105100,254216789,1560,1559,1561,1559,1171
|
|
20241202,105000,252389238,1559,1559,1559,1559,100
|
|
20241202,104900,252233338,1556,1556,1556,1556,400
|
|
20241202,104800,251610938,1556,1556,1556,1556,0
|
|
20241202,104700,251610938,1556,1556,1556,1556,0
|
|
20241202,104600,251610938,1556,1556,1556,1556,10
|
|
20241202,104500,251595378,1556,1555,1556,1555,134
|
|
20241202,104400,251386948,1552,1552,1552,1552,99
|
|
20241202,104300,251233300,1552,1552,1552,1552,0
|
|
20241202,104200,251233300,1552,1553,1553,1552,46
|
|
20241202,104100,251161900,1555,1555,1555,1555,8
|
|
20241202,104000,251149460,1552,1552,1552,1552,122
|
|
20241202,103900,250960116,1552,1552,1552,1552,177
|
|
20241202,103800,250685412,1552,1552,1552,1552,20
|
|
20241202,103700,250654372,1559,1550,1559,1550,1100
|
|
20241202,103600,248940372,1559,1550,1559,1549,223
|
|
20241202,103500,248594765,1560,1559,1560,1559,30
|
|
20241202,103400,248547970,1560,1557,1560,1548,440
|
|
20241202,103300,247863102,1559,1555,1559,1545,1032
|
|
20241202,103200,246268049,1559,1555,1559,1555,1916
|
|
20241202,103100,243281285,1559,1559,1559,1559,2
|
|
20241202,103000,243278167,1555,1559,1560,1555,697
|
|
20241202,102900,242193508,1559,1559,1559,1556,1022
|
|
20241202,102800,240601132,1558,1557,1560,1557,1003
|
|
20241202,102700,239037526,1555,1554,1556,1554,526
|
|
20241202,102600,238219575,1555,1554,1555,1554,765
|
|
20241202,102500,237030142,1554,1554,1554,1554,719
|
|
20241202,102400,235912816,1553,1546,1553,1546,14671
|
|
20241202,102300,213183548,1546,1545,1546,1545,3732
|
|
20241202,102200,207416426,1545,1543,1545,1543,721
|
|
20241202,102100,206303881,1544,1544,1544,1543,802
|
|
20241202,102000,205065595,1544,1544,1544,1544,511
|
|
20241202,101900,204276611,1543,1543,1543,1543,2210
|
|
20241202,101800,200866581,1543,1542,1543,1542,276
|
|
20241202,101700,200440984,1542,1543,1543,1542,863
|
|
20241202,101600,199109395,1542,1542,1542,1542,330
|
|
20241202,101500,198600535,1542,1542,1542,1542,0
|
|
20241202,101400,198600535,1542,1543,1543,1542,290
|
|
20241202,101300,198153305,1543,1543,1543,1543,6
|
|
20241202,101200,198144047,1537,1537,1537,1537,120
|
|
20241202,101100,197959607,1537,1543,1543,1537,724
|
|
20241202,101000,196846675,1543,1542,1543,1542,352
|
|
20241202,100900,196303581,1542,1542,1542,1542,0
|
|
20241202,100800,196303581,1542,1542,1542,1542,2862
|
|
20241202,100700,191890377,1542,1542,1542,1542,50
|
|
20241202,100600,191813277,1540,1540,1540,1540,4999
|
|
20241202,100500,184114817,1539,1539,1539,1539,3155
|
|
20241202,100400,179259272,1536,1536,1536,1536,50
|
|
20241202,100300,179182472,1540,1540,1540,1540,1
|
|
20241202,100200,179180932,1536,1542,1542,1536,237
|
|
20241202,100100,178816886,1536,1536,1536,1536,0
|
|
20241202,100000,178816886,1536,1536,1536,1536,100
|
|
20241202,095900,178663286,1536,1536,1536,1536,278
|
|
20241202,095800,178236278,1537,1541,1541,1536,1005
|
|
20241202,095700,176689945,1543,1543,1543,1543,1003
|
|
20241202,095600,175142316,1543,1543,1543,1543,100
|
|
20241202,095500,174988016,1543,1543,1543,1543,10
|
|
20241202,095400,174972586,1544,1544,1544,1544,1652
|
|
20241202,095300,172421898,1544,1545,1545,1544,857
|
|
20241202,095200,171097893,1544,1544,1545,1544,2360
|
|
20241202,095100,167453453,1544,1543,1544,1539,423
|
|
20241202,095000,166800579,1543,1543,1543,1543,102
|
|
20241202,094900,166643193,1537,1537,1537,1537,36
|
|
20241202,094800,166587861,1545,1545,1545,1545,0
|
|
20241202,094700,166587861,1545,1541,1545,1541,1465
|
|
20241202,094600,164328487,1541,1540,1542,1534,2208
|
|
20241202,094500,160926577,1534,1541,1541,1534,571
|
|
20241202,094400,160047706,1541,1540,1541,1540,522
|
|
20241202,094300,159243805,1534,1538,1539,1534,2453
|
|
20241202,094200,155475435,1538,1541,1541,1538,301
|
|
20241202,094100,155012494,1541,1537,1541,1537,90
|
|
20241202,094000,154874051,1537,1537,1537,1537,5
|
|
20241202,093900,154866366,1537,1536,1537,1535,2155
|
|
20241202,093800,151556132,1535,1533,1535,1533,2883
|
|
20241202,093700,147132343,1532,1535,1535,1531,760
|
|
20241202,093600,145968004,1535,1532,1535,1532,633
|
|
20241202,093500,144998182,1532,1531,1532,1531,283
|
|
20241202,093400,144564866,1531,1532,1532,1531,147
|
|
20241202,093300,144339664,1530,1530,1530,1530,343
|
|
20241202,093200,143814874,1532,1532,1532,1532,720
|
|
20241202,093100,142711834,1528,1528,1528,1528,624
|
|
20241202,093000,141758362,1528,1526,1528,1526,360
|
|
20241202,092900,141208882,1526,1527,1527,1525,297
|
|
20241202,092800,140755769,1528,1531,1532,1528,3114
|
|
20241202,092700,135991277,1535,1535,1542,1535,1220
|
|
20241202,092600,134118055,1534,1525,1534,1525,2222
|
|
20241202,092500,130718588,1525,1525,1525,1525,11
|
|
20241202,092400,130701813,1525,1525,1525,1525,3473
|
|
20241202,092300,125405488,1525,1524,1525,1524,468
|
|
20241202,092200,124692088,1532,1524,1532,1505,18523
|
|
20241202,092100,96588724,1532,1533,1533,1522,22085
|
|
20241202,092000,62814181,1533,1547,1547,1533,2852
|
|
20241202,091900,58421961,1547,1547,1547,1547,50
|
|
20241202,091800,58344611,1547,1547,1547,1547,0
|
|
20241202,091700,58344611,1547,1551,1551,1547,2655
|
|
20241202,091600,54237246,1551,1551,1551,1547,1634
|
|
20241202,091500,51706262,1551,1551,1552,1551,890
|
|
20241202,091400,50325852,1551,1551,1551,1547,2714
|
|
20241202,091300,46123695,1551,1547,1552,1547,50
|
|
20241202,091200,46046156,1547,1553,1553,1547,809
|
|
20241202,091100,44794579,1555,1555,1559,1555,1003
|
|
20241202,091000,43233421,1555,1553,1556,1552,3864
|
|
20241202,090900,37228469,1553,1553,1554,1542,1927
|
|
20241202,090800,34244132,1553,1547,1553,1541,3795
|
|
20241202,090700,28359756,1541,1546,1547,1541,1070
|
|
20241202,090600,26708834,1540,1544,1544,1540,3916
|
|
20241202,090500,20662538,1534,1535,1535,1534,50
|
|
20241202,090400,20585828,1533,1533,1533,1533,300
|
|
20241202,090300,20125928,1548,1548,1549,1530,3074
|
|
20241202,090200,15383291,1549,1551,1551,1548,2357
|
|
20241202,090100,11733974,1551,1557,1557,1551,113
|
|
20241202,090000,11558088,1543,1530,1586,1530,7481
|