602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185900,549153467,1559,1559,1559,1559,8693
|
|
20241203,185800,549153467,1559,1559,1559,1559,0
|
|
20241203,185700,549153467,1559,1559,1559,1559,0
|
|
20241203,185600,549153467,1559,1559,1559,1559,0
|
|
20241203,185500,549153467,1559,1559,1559,1559,0
|
|
20241203,185400,549153467,1559,1559,1559,1559,0
|
|
20241203,185300,549153467,1559,1559,1559,1559,0
|
|
20241203,185200,549153467,1559,1559,1559,1559,0
|
|
20241203,185100,549153467,1559,1559,1559,1559,0
|
|
20241203,185000,549153467,1559,1559,1559,1559,0
|
|
20241203,184900,549153467,1559,1559,1559,1559,0
|
|
20241203,184800,549153467,1559,1559,1559,1559,0
|
|
20241203,184700,549153467,1559,1559,1559,1559,0
|
|
20241203,184600,549153467,1559,1559,1559,1559,0
|
|
20241203,184500,549153467,1559,1559,1559,1559,0
|
|
20241203,184400,549153467,1559,1559,1559,1559,0
|
|
20241203,184300,549153467,1559,1559,1559,1559,0
|
|
20241203,184200,549153467,1559,1559,1559,1559,0
|
|
20241203,184100,549153467,1559,1559,1559,1559,0
|
|
20241203,184000,549153467,1559,1559,1559,1559,0
|
|
20241203,183900,549153467,1559,1559,1559,1559,0
|
|
20241203,183800,549153467,1559,1559,1559,1559,0
|
|
20241203,183700,549153467,1559,1559,1559,1559,0
|
|
20241203,183600,549153467,1559,1559,1559,1559,0
|
|
20241203,183500,549153467,1559,1559,1559,1559,0
|
|
20241203,183400,549153467,1559,1559,1559,1559,0
|
|
20241203,183300,549153467,1559,1559,1559,1559,0
|
|
20241203,183200,549153467,1559,1559,1559,1559,0
|
|
20241203,183100,549153467,1559,1559,1559,1559,0
|
|
20241203,183000,549153467,1559,1559,1559,1559,0
|
|
20241203,182900,549153467,1559,1559,1559,1559,8693
|
|
20241203,182800,549153467,1559,1559,1559,1559,0
|
|
20241203,182700,549153467,1559,1559,1559,1559,0
|
|
20241203,182600,549153467,1559,1559,1559,1559,0
|
|
20241203,182500,549153467,1559,1559,1559,1559,0
|
|
20241203,182400,549153467,1559,1559,1559,1559,0
|
|
20241203,182300,549153467,1559,1559,1559,1559,0
|
|
20241203,182200,549153467,1559,1559,1559,1559,0
|
|
20241203,182100,549153467,1559,1559,1559,1559,0
|
|
20241203,182000,549153467,1559,1559,1559,1559,0
|
|
20241203,181900,549153467,1559,1559,1559,1559,0
|
|
20241203,181800,549153467,1559,1559,1559,1559,0
|
|
20241203,181700,549153467,1559,1559,1559,1559,0
|
|
20241203,181600,549153467,1559,1559,1559,1559,0
|
|
20241203,181500,549153467,1559,1559,1559,1559,0
|
|
20241203,181400,549153467,1559,1559,1559,1559,0
|
|
20241203,181300,549153467,1559,1559,1559,1559,0
|
|
20241203,181200,549153467,1559,1559,1559,1559,0
|
|
20241203,181100,549153467,1559,1559,1559,1559,0
|
|
20241203,181000,549153467,1559,1559,1559,1559,0
|
|
20241203,180900,549153467,1559,1559,1559,1559,0
|
|
20241203,180800,549153467,1559,1559,1559,1559,0
|
|
20241203,180700,549153467,1559,1559,1559,1559,0
|
|
20241203,180600,549153467,1559,1559,1559,1559,0
|
|
20241203,180500,549153467,1559,1559,1559,1559,0
|
|
20241203,180400,549153467,1559,1559,1559,1559,0
|
|
20241203,180300,549153467,1559,1559,1559,1559,0
|
|
20241203,180200,549153467,1559,1559,1559,1559,0
|
|
20241203,180100,549153467,1559,1559,1559,1559,0
|
|
20241203,180000,549153467,1559,1559,1559,1559,0
|
|
20241203,175900,549153467,1559,1559,1559,1559,8693
|
|
20241203,175800,549153467,1559,1559,1559,1559,0
|
|
20241203,175700,549153467,1559,1559,1559,1559,0
|
|
20241203,175600,549153467,1559,1559,1559,1559,0
|
|
20241203,175500,549153467,1559,1559,1559,1559,0
|
|
20241203,175400,549153467,1559,1559,1559,1559,0
|
|
20241203,175300,549153467,1559,1559,1559,1559,0
|
|
20241203,175200,549153467,1559,1559,1559,1559,0
|
|
20241203,175100,549153467,1559,1559,1559,1559,0
|
|
20241203,175000,549153467,1559,1559,1559,1559,0
|
|
20241203,174900,549153467,1559,1559,1559,1559,0
|
|
20241203,174800,549153467,1559,1559,1559,1559,0
|
|
20241203,174700,549153467,1559,1559,1559,1559,0
|
|
20241203,174600,549153467,1559,1559,1559,1559,0
|
|
20241203,174500,549153467,1559,1559,1559,1559,0
|
|
20241203,174400,549153467,1559,1559,1559,1559,0
|
|
20241203,174300,549153467,1559,1559,1559,1559,0
|
|
20241203,174200,549153467,1559,1559,1559,1559,0
|
|
20241203,174100,549153467,1559,1559,1559,1559,0
|
|
20241203,174000,549153467,1559,1559,1559,1559,0
|
|
20241203,173900,549153467,1559,1559,1559,1559,0
|
|
20241203,173800,549153467,1559,1559,1559,1559,0
|
|
20241203,173700,549153467,1559,1559,1559,1559,0
|
|
20241203,173600,549153467,1559,1559,1559,1559,0
|
|
20241203,173500,549153467,1559,1559,1559,1559,0
|
|
20241203,173400,549153467,1559,1559,1559,1559,0
|
|
20241203,173300,549153467,1559,1559,1559,1559,0
|
|
20241203,173200,549153467,1559,1559,1559,1559,0
|
|
20241203,173100,549153467,1559,1559,1559,1559,0
|
|
20241203,173000,549153467,1559,1559,1559,1559,0
|
|
20241203,172900,549153467,1559,1559,1559,1559,8693
|
|
20241203,172800,549153467,1559,1559,1559,1559,0
|
|
20241203,172700,549153467,1559,1559,1559,1559,0
|
|
20241203,172600,549153467,1559,1559,1559,1559,0
|
|
20241203,172500,549153467,1559,1559,1559,1559,0
|
|
20241203,172400,549153467,1559,1559,1559,1559,0
|
|
20241203,172300,549153467,1559,1559,1559,1559,0
|
|
20241203,172200,549153467,1559,1559,1559,1559,0
|
|
20241203,172100,549153467,1559,1559,1559,1559,0
|
|
20241203,172000,549153467,1559,1559,1559,1559,0
|
|
20241203,171900,549153467,1559,1559,1559,1559,0
|
|
20241203,171800,549153467,1559,1559,1559,1559,0
|
|
20241203,171700,549153467,1559,1559,1559,1559,0
|
|
20241203,171600,549153467,1559,1559,1559,1559,0
|
|
20241203,171500,549153467,1559,1559,1559,1559,0
|
|
20241203,171400,549153467,1559,1559,1559,1559,0
|
|
20241203,171300,549153467,1559,1559,1559,1559,0
|
|
20241203,171200,549153467,1559,1559,1559,1559,0
|
|
20241203,171100,549153467,1559,1559,1559,1559,0
|
|
20241203,171000,549153467,1559,1559,1559,1559,0
|
|
20241203,170900,549153467,1559,1559,1559,1559,0
|
|
20241203,170800,549153467,1559,1559,1559,1559,0
|
|
20241203,170700,549153467,1559,1559,1559,1559,0
|
|
20241203,170600,549153467,1559,1559,1559,1559,0
|
|
20241203,170500,549153467,1559,1559,1559,1559,0
|
|
20241203,170400,549153467,1559,1559,1559,1559,0
|
|
20241203,170300,549153467,1559,1559,1559,1559,0
|
|
20241203,170200,549153467,1559,1559,1559,1559,0
|
|
20241203,170100,549153467,1559,1559,1559,1559,0
|
|
20241203,170000,549153467,1559,1559,1559,1559,0
|
|
20241203,165900,549153467,1559,1559,1559,1559,8693
|
|
20241203,165800,549153467,1559,1559,1559,1559,0
|
|
20241203,165700,549153467,1559,1559,1559,1559,0
|
|
20241203,165600,549153467,1559,1559,1559,1559,0
|
|
20241203,165500,549153467,1559,1559,1559,1559,0
|
|
20241203,165400,549153467,1559,1559,1559,1559,0
|
|
20241203,165300,549153467,1559,1559,1559,1559,0
|
|
20241203,165200,549153467,1559,1559,1559,1559,0
|
|
20241203,165100,549153467,1559,1559,1559,1559,0
|
|
20241203,165000,549153467,1559,1559,1559,1559,0
|
|
20241203,164900,549153467,1559,1559,1559,1559,0
|
|
20241203,164800,549153467,1559,1559,1559,1559,0
|
|
20241203,164700,549153467,1559,1559,1559,1559,0
|
|
20241203,164600,549153467,1559,1559,1559,1559,0
|
|
20241203,164500,549153467,1559,1559,1559,1559,0
|
|
20241203,164400,549153467,1559,1559,1559,1559,0
|
|
20241203,164300,549153467,1559,1559,1559,1559,0
|
|
20241203,164200,549153467,1559,1559,1559,1559,0
|
|
20241203,164100,549153467,1559,1559,1559,1559,0
|
|
20241203,164000,549153467,1559,1559,1559,1559,0
|
|
20241203,163900,549153467,1559,1559,1559,1559,0
|
|
20241203,163800,549153467,1559,1559,1559,1559,0
|
|
20241203,163700,549153467,1559,1559,1559,1559,0
|
|
20241203,163600,549153467,1559,1559,1559,1559,0
|
|
20241203,163500,549153467,1559,1559,1559,1559,0
|
|
20241203,163400,549153467,1559,1559,1559,1559,0
|
|
20241203,163300,549153467,1559,1559,1559,1559,0
|
|
20241203,163200,549153467,1559,1559,1559,1559,0
|
|
20241203,163100,549153467,1559,1559,1559,1559,0
|
|
20241203,163000,549153467,1559,1559,1559,1559,0
|
|
20241203,162900,549153467,1559,1559,1559,1559,8693
|
|
20241203,162800,549153467,1559,1559,1559,1559,0
|
|
20241203,162700,549153467,1559,1559,1559,1559,0
|
|
20241203,162600,549153467,1559,1559,1559,1559,0
|
|
20241203,162500,549153467,1559,1559,1559,1559,0
|
|
20241203,162400,549153467,1559,1559,1559,1559,0
|
|
20241203,162300,549153467,1559,1559,1559,1559,0
|
|
20241203,162200,549153467,1559,1559,1559,1559,0
|
|
20241203,162100,549153467,1559,1559,1559,1559,0
|
|
20241203,162000,549153467,1559,1559,1559,1559,0
|
|
20241203,161900,549153467,1559,1559,1559,1559,0
|
|
20241203,161800,549153467,1559,1559,1559,1559,0
|
|
20241203,161700,549153467,1559,1559,1559,1559,0
|
|
20241203,161600,549153467,1559,1559,1559,1559,0
|
|
20241203,161500,549153467,1559,1559,1559,1559,0
|
|
20241203,161400,549153467,1559,1559,1559,1559,0
|
|
20241203,161300,549153467,1559,1559,1559,1559,0
|
|
20241203,161200,549153467,1559,1559,1559,1559,0
|
|
20241203,161100,549153467,1559,1559,1559,1559,0
|
|
20241203,161000,549153467,1559,1559,1559,1559,0
|
|
20241203,160900,549153467,1559,1559,1559,1559,0
|
|
20241203,160800,549153467,1559,1559,1559,1559,0
|
|
20241203,160700,549153467,1559,1559,1559,1559,0
|
|
20241203,160600,549153467,1559,1559,1559,1559,0
|
|
20241203,160500,549153467,1559,1559,1559,1559,0
|
|
20241203,160400,549153467,1559,1559,1559,1559,0
|
|
20241203,160300,549153467,1559,1559,1559,1559,0
|
|
20241203,160200,549153467,1559,1559,1559,1559,0
|
|
20241203,160100,549153467,1559,1559,1559,1559,0
|
|
20241203,160000,549153467,1559,1559,1559,1559,0
|
|
20241203,155900,549153467,1559,1559,1559,1559,8693
|
|
20241203,155800,549153467,1559,1559,1559,1559,0
|
|
20241203,155700,549153467,1559,1559,1559,1559,0
|
|
20241203,155600,549153467,1559,1559,1559,1559,0
|
|
20241203,155500,549153467,1559,1559,1559,1559,0
|
|
20241203,155400,549153467,1559,1559,1559,1559,0
|
|
20241203,155300,549153467,1559,1559,1559,1559,0
|
|
20241203,155200,549153467,1559,1559,1559,1559,0
|
|
20241203,155100,549153467,1559,1559,1559,1559,0
|
|
20241203,155000,549153467,1559,1559,1559,1559,0
|
|
20241203,154900,549153467,1559,1559,1559,1559,0
|
|
20241203,154800,549153467,1559,1559,1559,1559,0
|
|
20241203,154700,549153467,1559,1559,1559,1559,0
|
|
20241203,154600,549153467,1559,1559,1559,1559,0
|
|
20241203,154500,549153467,1559,1559,1559,1559,0
|
|
20241203,154400,549153467,1559,1559,1559,1559,0
|
|
20241203,154300,549153467,1559,1559,1559,1559,0
|
|
20241203,154200,549153467,1559,1559,1559,1559,0
|
|
20241203,154100,549153467,1559,1559,1559,1559,0
|
|
20241203,154000,549153467,1559,1559,1559,1559,0
|
|
20241203,153900,549153467,1559,1559,1559,1559,0
|
|
20241203,153800,549153467,1559,1559,1559,1559,0
|
|
20241203,153700,549153467,1559,1559,1559,1559,0
|
|
20241203,153600,549153467,1559,1559,1559,1559,0
|
|
20241203,153500,549153467,1559,1559,1559,1559,0
|
|
20241203,153400,549153467,1559,1559,1559,1559,0
|
|
20241203,153300,549153467,1559,1559,1559,1559,0
|
|
20241203,153200,549153467,1559,1559,1559,1559,0
|
|
20241203,153100,549153467,1559,1559,1559,1559,0
|
|
20241203,153000,549153467,1559,1559,1559,1559,8693
|
|
20241203,152900,535601080,1559,1559,1559,1559,0
|
|
20241203,152800,535601080,1559,1559,1559,1559,0
|
|
20241203,152700,535601080,1559,1559,1559,1559,0
|
|
20241203,152600,535601080,1559,1559,1559,1559,0
|
|
20241203,152500,535601080,1559,1559,1559,1559,0
|
|
20241203,152400,535601080,1559,1559,1559,1559,0
|
|
20241203,152300,535601080,1559,1559,1559,1559,0
|
|
20241203,152200,535601080,1559,1559,1559,1559,0
|
|
20241203,152100,535601080,1559,1559,1559,1559,0
|
|
20241203,152000,535601080,1559,1559,1559,1559,0
|
|
20241203,151900,535601080,1559,1560,1560,1559,242
|
|
20241203,151800,535223785,1560,1560,1560,1560,20
|
|
20241203,151700,535192585,1560,1562,1562,1560,1122
|
|
20241203,151600,533442187,1562,1557,1562,1557,83
|
|
20241203,151500,533312612,1557,1558,1558,1557,100
|
|
20241203,151400,533156900,1556,1556,1559,1556,688
|
|
20241203,151300,532086360,1555,1555,1555,1555,0
|
|
20241203,151200,532086360,1555,1555,1555,1555,1050
|
|
20241203,151100,530453610,1555,1555,1555,1555,0
|
|
20241203,151000,530453610,1555,1555,1555,1555,750
|
|
20241203,150900,529287360,1563,1556,1563,1556,1508
|
|
20241203,150800,526932459,1556,1555,1556,1555,1620
|
|
20241203,150700,524411744,1553,1553,1553,1553,5
|
|
20241203,150600,524403979,1556,1556,1556,1556,0
|
|
20241203,150500,524403979,1556,1555,1556,1555,829
|
|
20241203,150400,523114194,1552,1552,1552,1552,10
|
|
20241203,150300,523098674,1550,1550,1550,1550,0
|
|
20241203,150200,523098674,1550,1550,1550,1550,851
|
|
20241203,150100,521779624,1550,1550,1550,1550,0
|
|
20241203,150000,521779624,1550,1555,1555,1550,1050
|
|
20241203,145900,520151874,1550,1554,1554,1550,4615
|
|
20241203,145800,512996095,1555,1555,1555,1555,0
|
|
20241203,145700,512996095,1555,1555,1555,1555,642
|
|
20241203,145600,511997785,1555,1555,1555,1555,168
|
|
20241203,145500,511736545,1555,1555,1555,1555,200
|
|
20241203,145400,511425545,1556,1556,1556,1556,0
|
|
20241203,145300,511425545,1556,1556,1556,1556,0
|
|
20241203,145200,511425545,1556,1556,1556,1556,1267
|
|
20241203,145100,509454093,1556,1556,1556,1556,15
|
|
20241203,145000,509430753,1550,1550,1550,1550,487
|
|
20241203,144900,508675903,1550,1550,1550,1550,1361
|
|
20241203,144800,506566353,1556,1556,1556,1556,0
|
|
20241203,144700,506566353,1556,1555,1556,1555,273
|
|
20241203,144600,506141815,1556,1556,1556,1556,150
|
|
20241203,144500,505908415,1550,1550,1550,1550,638
|
|
20241203,144400,504919515,1556,1552,1556,1550,4794
|
|
20241203,144300,497487180,1552,1554,1554,1552,375
|
|
20241203,144200,496904970,1554,1556,1556,1554,605
|
|
20241203,144100,495964470,1557,1557,1557,1557,1
|
|
20241203,144000,495962913,1557,1557,1557,1557,12
|
|
20241203,143900,495944229,1558,1558,1558,1558,62
|
|
20241203,143800,495847633,1559,1559,1559,1559,0
|
|
20241203,143700,495847633,1559,1559,1559,1559,2
|
|
20241203,143600,495844515,1559,1560,1560,1559,2021
|
|
20241203,143500,492693761,1560,1560,1560,1560,215
|
|
20241203,143400,492358361,1560,1560,1560,1560,1000
|
|
20241203,143300,490798361,1564,1564,1564,1564,2
|
|
20241203,143200,490795233,1560,1561,1561,1560,300
|
|
20241203,143100,490327023,1564,1564,1564,1564,0
|
|
20241203,143000,490327023,1564,1565,1565,1564,4695
|
|
20241203,142900,482983665,1568,1565,1568,1565,315
|
|
20241203,142800,482490645,1568,1566,1568,1565,225
|
|
20241203,142700,482138342,1566,1566,1566,1566,771
|
|
20241203,142600,480930956,1565,1564,1565,1564,1872
|
|
20241203,142500,478001776,1566,1565,1566,1564,11184
|
|
20241203,142400,460509820,1565,1564,1565,1564,594
|
|
20241203,142300,459580448,1561,1564,1564,1560,114
|
|
20241203,142200,459402186,1560,1564,1564,1560,321
|
|
20241203,142100,458900150,1564,1561,1564,1559,386
|
|
20241203,142000,458297725,1561,1564,1564,1561,572
|
|
20241203,141900,457404728,1565,1565,1565,1565,25
|
|
20241203,141800,457365603,1560,1560,1560,1560,0
|
|
20241203,141700,457365603,1560,1561,1561,1560,1109
|
|
20241203,141600,455634695,1560,1569,1569,1560,962
|
|
20241203,141500,454125776,1570,1563,1570,1563,972
|
|
20241203,141400,452602354,1563,1561,1563,1560,71
|
|
20241203,141300,452491450,1560,1560,1560,1560,0
|
|
20241203,141200,452491450,1560,1560,1560,1560,0
|
|
20241203,141100,452491450,1560,1560,1560,1560,526
|
|
20241203,141000,451670890,1561,1560,1561,1555,889
|
|
20241203,140900,450283528,1560,1560,1560,1560,259
|
|
20241203,140800,449879488,1555,1555,1555,1555,0
|
|
20241203,140700,449879488,1555,1555,1555,1555,0
|
|
20241203,140600,449879488,1555,1555,1555,1555,4
|
|
20241203,140500,449873268,1560,1555,1560,1555,160
|
|
20241203,140400,449624168,1560,1559,1560,1559,15
|
|
20241203,140300,449600771,1555,1555,1555,1555,1498
|
|
20241203,140200,447271381,1555,1555,1555,1555,0
|
|
20241203,140100,447271381,1555,1555,1555,1555,0
|
|
20241203,140000,447271381,1555,1555,1555,1555,0
|
|
20241203,135900,447271381,1555,1550,1555,1549,9075
|
|
20241203,135800,433204906,1555,1555,1555,1555,0
|
|
20241203,135700,433204906,1555,1555,1555,1555,0
|
|
20241203,135600,433204906,1555,1555,1555,1550,2516
|
|
20241203,135500,429300611,1555,1555,1555,1555,63
|
|
20241203,135400,429202646,1555,1553,1555,1553,485
|
|
20241203,135300,428449245,1553,1553,1553,1552,2247
|
|
20241203,135200,424961651,1553,1553,1553,1552,293
|
|
20241203,135100,424506623,1553,1553,1553,1553,14
|
|
20241203,135000,424484881,1553,1553,1553,1553,0
|
|
20241203,134900,424484881,1553,1553,1553,1553,0
|
|
20241203,134800,424484881,1553,1553,1553,1553,0
|
|
20241203,134700,424484881,1553,1552,1553,1550,609
|
|
20241203,134600,423539909,1553,1553,1553,1553,124
|
|
20241203,134500,423347337,1554,1554,1554,1554,3
|
|
20241203,134400,423342675,1554,1554,1554,1554,67
|
|
20241203,134300,423238557,1554,1554,1554,1554,46
|
|
20241203,134200,423167073,1554,1554,1554,1554,770
|
|
20241203,134100,421970493,1552,1549,1552,1549,1887
|
|
20241203,134000,419045765,1550,1550,1550,1550,0
|
|
20241203,133900,419045765,1550,1549,1550,1549,1140
|
|
20241203,133800,417279685,1549,1549,1549,1549,446
|
|
20241203,133700,416588831,1549,1549,1549,1549,2
|
|
20241203,133600,416585733,1548,1548,1548,1548,0
|
|
20241203,133500,416585733,1548,1548,1548,1548,0
|
|
20241203,133400,416585733,1548,1548,1548,1548,0
|
|
20241203,133300,416585733,1548,1548,1548,1548,0
|
|
20241203,133200,416585733,1548,1548,1548,1548,0
|
|
20241203,133100,416585733,1548,1548,1548,1548,0
|
|
20241203,133000,416585733,1548,1548,1548,1548,59
|
|
20241203,132900,416494401,1547,1548,1548,1547,498
|
|
20241203,132800,415723554,1549,1549,1549,1549,31
|
|
20241203,132700,415675535,1548,1548,1548,1548,590
|
|
20241203,132600,414762215,1548,1548,1548,1548,0
|
|
20241203,132500,414762215,1548,1549,1550,1548,516
|
|
20241203,132400,413962917,1548,1548,1548,1548,139
|
|
20241203,132300,413747745,1548,1547,1548,1547,110
|
|
20241203,132200,413577475,1548,1547,1548,1547,76
|
|
20241203,132100,413459892,1547,1548,1548,1547,254
|
|
20241203,132000,413066704,1547,1547,1547,1547,0
|
|
20241203,131900,413066704,1547,1548,1548,1547,200
|
|
20241203,131800,412757188,1550,1550,1550,1550,728
|
|
20241203,131700,411628788,1550,1550,1550,1550,1
|
|
20241203,131600,411627238,1550,1550,1550,1550,3
|
|
20241203,131500,411622588,1547,1547,1547,1547,0
|
|
20241203,131400,411622588,1547,1547,1547,1547,0
|
|
20241203,131300,411622588,1547,1547,1547,1547,0
|
|
20241203,131200,411622588,1547,1548,1548,1547,339
|
|
20241203,131100,411097949,1550,1548,1550,1548,3260
|
|
20241203,131000,406046737,1548,1548,1548,1548,0
|
|
20241203,130900,406046737,1548,1548,1548,1548,0
|
|
20241203,130800,406046737,1548,1549,1549,1548,576
|
|
20241203,130700,405155083,1549,1549,1549,1549,1
|
|
20241203,130600,405153534,1548,1548,1548,1548,535
|
|
20241203,130500,404325354,1548,1548,1548,1548,100
|
|
20241203,130400,404170554,1550,1547,1550,1547,66
|
|
20241203,130300,404068390,1547,1548,1548,1547,904
|
|
20241203,130200,402669899,1548,1548,1548,1548,821
|
|
20241203,130100,401398991,1548,1548,1548,1548,1
|
|
20241203,130000,401397443,1550,1550,1550,1550,0
|
|
20241203,125900,401397443,1550,1550,1550,1550,272
|
|
20241203,125800,400975843,1547,1547,1547,1547,211
|
|
20241203,125700,400649426,1549,1549,1549,1549,0
|
|
20241203,125600,400649426,1549,1549,1549,1549,0
|
|
20241203,125500,400649426,1549,1549,1549,1549,504
|
|
20241203,125400,399868730,1549,1550,1550,1549,359
|
|
20241203,125300,399312370,1549,1549,1549,1549,518
|
|
20241203,125200,398509988,1551,1551,1551,1549,641
|
|
20241203,125100,397515977,1551,1551,1551,1551,15
|
|
20241203,125000,397492712,1554,1553,1554,1553,84
|
|
20241203,124900,397362181,1554,1554,1554,1554,3
|
|
20241203,124800,397357519,1554,1554,1554,1554,7
|
|
20241203,124700,397346641,1555,1555,1555,1555,0
|
|
20241203,124600,397346641,1555,1554,1555,1554,440
|
|
20241203,124500,396662461,1555,1551,1555,1546,243
|
|
20241203,124400,396286326,1550,1555,1555,1545,2464
|
|
20241203,124300,392471467,1555,1555,1555,1555,825
|
|
20241203,124200,391188592,1555,1555,1555,1555,161
|
|
20241203,124100,390938237,1556,1556,1556,1556,680
|
|
20241203,124000,389880157,1556,1556,1556,1556,2
|
|
20241203,123900,389877045,1556,1556,1556,1556,0
|
|
20241203,123800,389877045,1556,1556,1556,1556,70
|
|
20241203,123700,389768125,1557,1558,1558,1550,1603
|
|
20241203,123600,387282073,1558,1552,1558,1552,1025
|
|
20241203,123500,385691123,1559,1559,1559,1559,0
|
|
20241203,123400,385691123,1559,1556,1559,1556,50
|
|
20241203,123300,385613189,1556,1556,1556,1555,208
|
|
20241203,123200,385289542,1556,1556,1556,1556,0
|
|
20241203,123100,385289542,1556,1552,1556,1552,502
|
|
20241203,123000,384510370,1552,1547,1552,1546,6651
|
|
20241203,122900,374209685,1548,1548,1548,1548,50
|
|
20241203,122800,374132285,1547,1549,1550,1547,383
|
|
20241203,122700,373539303,1549,1549,1549,1549,300
|
|
20241203,122600,373074603,1550,1550,1550,1550,919
|
|
20241203,122500,371650153,1550,1550,1550,1550,21
|
|
20241203,122400,371617603,1550,1550,1550,1550,11
|
|
20241203,122300,371600553,1551,1551,1551,1551,0
|
|
20241203,122200,371600553,1551,1551,1551,1551,0
|
|
20241203,122100,371600553,1551,1551,1551,1551,2
|
|
20241203,122000,371597451,1551,1551,1551,1551,0
|
|
20241203,121900,371597451,1551,1550,1551,1550,403
|
|
20241203,121800,370972475,1551,1551,1551,1551,0
|
|
20241203,121700,370972475,1551,1551,1551,1551,506
|
|
20241203,121600,370187669,1551,1551,1551,1551,500
|
|
20241203,121500,369412169,1551,1551,1551,1551,995
|
|
20241203,121400,367868924,1551,1551,1551,1551,1
|
|
20241203,121300,367867373,1551,1551,1551,1551,5
|
|
20241203,121200,367859618,1547,1549,1550,1547,2448
|
|
20241203,121100,364065987,1550,1550,1550,1550,100
|
|
20241203,121000,363910987,1550,1550,1550,1550,14
|
|
20241203,120900,363889287,1550,1549,1550,1549,388
|
|
20241203,120800,363287925,1550,1550,1550,1550,0
|
|
20241203,120700,363287925,1550,1550,1550,1550,42
|
|
20241203,120600,363222825,1550,1550,1550,1550,100
|
|
20241203,120500,363067825,1550,1550,1550,1550,24
|
|
20241203,120400,363030625,1550,1549,1550,1549,57
|
|
20241203,120300,362942327,1549,1549,1549,1549,0
|
|
20241203,120200,362942327,1549,1549,1549,1549,0
|
|
20241203,120100,362942327,1549,1549,1549,1549,0
|
|
20241203,120000,362942327,1549,1548,1549,1548,127
|
|
20241203,115900,362745631,1550,1550,1550,1550,0
|
|
20241203,115800,362745631,1550,1550,1550,1550,0
|
|
20241203,115700,362745631,1550,1550,1550,1550,53
|
|
20241203,115600,362663481,1550,1550,1550,1550,0
|
|
20241203,115500,362663481,1550,1550,1550,1550,392
|
|
20241203,115400,362055881,1551,1551,1551,1551,1
|
|
20241203,115300,362054330,1551,1550,1551,1550,519
|
|
20241203,115200,361249380,1551,1551,1551,1551,20
|
|
20241203,115100,361218360,1551,1551,1551,1551,0
|
|
20241203,115000,361218360,1551,1552,1552,1551,396
|
|
20241203,114900,360603839,1551,1551,1551,1551,0
|
|
20241203,114800,360603839,1551,1551,1551,1551,150
|
|
20241203,114700,360371189,1551,1551,1551,1551,150
|
|
20241203,114600,360138539,1551,1551,1551,1551,9
|
|
20241203,114500,360124580,1551,1551,1551,1551,38
|
|
20241203,114400,360065642,1551,1551,1551,1551,0
|
|
20241203,114300,360065642,1551,1551,1551,1551,0
|
|
20241203,114200,360065642,1551,1551,1551,1551,0
|
|
20241203,114100,360065642,1551,1551,1551,1551,0
|
|
20241203,114000,360065642,1551,1551,1551,1551,38
|
|
20241203,113900,360006704,1551,1551,1551,1551,5
|
|
20241203,113800,359998949,1548,1548,1548,1548,2
|
|
20241203,113700,359995853,1551,1551,1551,1551,4
|
|
20241203,113600,359989649,1551,1552,1552,1551,309
|
|
20241203,113500,359510371,1551,1550,1551,1550,530
|
|
20241203,113400,358688801,1550,1550,1550,1550,3421
|
|
20241203,113300,353386251,1550,1549,1552,1549,2150
|
|
20241203,113200,350053153,1549,1547,1549,1547,221
|
|
20241203,113100,349710992,1547,1547,1547,1547,1
|
|
20241203,113000,349709445,1544,1544,1544,1544,1
|
|
20241203,112900,349707901,1544,1544,1544,1544,1
|
|
20241203,112800,349706357,1547,1547,1547,1547,1090
|
|
20241203,112700,348020127,1547,1547,1547,1547,0
|
|
20241203,112600,348020127,1547,1547,1547,1547,15
|
|
20241203,112500,347996922,1543,1543,1543,1543,0
|
|
20241203,112400,347996922,1543,1543,1543,1543,0
|
|
20241203,112300,347996922,1543,1547,1547,1543,10
|
|
20241203,112200,347981488,1547,1547,1547,1547,0
|
|
20241203,112100,347981488,1547,1545,1547,1545,903
|
|
20241203,112000,346586197,1545,1542,1545,1542,61
|
|
20241203,111900,346492045,1542,1542,1542,1542,0
|
|
20241203,111800,346492045,1542,1542,1542,1542,0
|
|
20241203,111700,346492045,1542,1542,1542,1542,1190
|
|
20241203,111600,344657065,1542,1542,1542,1542,0
|
|
20241203,111500,344657065,1542,1541,1542,1541,14
|
|
20241203,111400,344635485,1542,1542,1542,1542,100
|
|
20241203,111300,344481285,1541,1541,1541,1541,1
|
|
20241203,111200,344479744,1541,1541,1541,1541,6
|
|
20241203,111100,344470498,1542,1542,1542,1542,120
|
|
20241203,111000,344285458,1542,1542,1542,1542,167
|
|
20241203,110900,344027944,1542,1542,1542,1542,45
|
|
20241203,110800,343958554,1542,1542,1542,1542,250
|
|
20241203,110700,343573054,1545,1545,1545,1545,2
|
|
20241203,110600,343569964,1545,1545,1545,1545,338
|
|
20241203,110500,343047754,1545,1545,1545,1545,44
|
|
20241203,110400,342979774,1545,1545,1545,1545,0
|
|
20241203,110300,342979774,1545,1545,1545,1545,657
|
|
20241203,110200,341964709,1545,1545,1545,1545,50
|
|
20241203,110100,341887459,1545,1545,1545,1545,1000
|
|
20241203,110000,340342459,1545,1546,1546,1545,914
|
|
20241203,105900,338930325,1545,1545,1545,1545,90
|
|
20241203,105800,338791275,1546,1546,1546,1546,0
|
|
20241203,105700,338791275,1546,1546,1546,1546,100
|
|
20241203,105600,338636675,1546,1546,1546,1546,37
|
|
20241203,105500,338579473,1546,1546,1546,1546,0
|
|
20241203,105400,338579473,1546,1546,1546,1546,100
|
|
20241203,105300,338424873,1546,1545,1546,1545,340
|
|
20241203,105200,337899338,1546,1546,1546,1546,5
|
|
20241203,105100,337891608,1540,1541,1541,1540,1292
|
|
20241203,105000,335901453,1540,1540,1540,1540,0
|
|
20241203,104900,335901453,1540,1543,1543,1540,2012
|
|
20241203,104800,332802231,1543,1543,1543,1543,20
|
|
20241203,104700,332771371,1546,1541,1546,1540,5150
|
|
20241203,104600,324839215,1541,1542,1542,1541,205
|
|
20241203,104500,324523305,1542,1542,1542,1542,8
|
|
20241203,104400,324510969,1542,1542,1542,1541,81
|
|
20241203,104300,324386103,1541,1542,1542,1541,4261
|
|
20241203,104200,317819894,1542,1541,1542,1541,138
|
|
20241203,104100,317607232,1541,1542,1542,1541,1119
|
|
20241203,104000,315882786,1543,1543,1543,1543,15
|
|
20241203,103900,315859641,1546,1546,1546,1546,58
|
|
20241203,103800,315769973,1546,1546,1546,1546,29
|
|
20241203,103700,315725139,1546,1546,1546,1546,1000
|
|
20241203,103600,314179139,1546,1546,1547,1546,507
|
|
20241203,103500,313395017,1547,1547,1547,1547,0
|
|
20241203,103400,313395017,1547,1547,1547,1547,0
|
|
20241203,103300,313395017,1547,1543,1547,1542,2320
|
|
20241203,103200,309817029,1545,1546,1546,1543,960
|
|
20241203,103100,308334317,1547,1547,1547,1547,234
|
|
20241203,103000,307972319,1547,1547,1547,1547,0
|
|
20241203,102900,307972319,1547,1547,1547,1547,0
|
|
20241203,102800,307972319,1547,1547,1547,1547,25
|
|
20241203,102700,307933644,1545,1545,1545,1544,1509
|
|
20241203,102600,305602248,1547,1547,1547,1547,0
|
|
20241203,102500,305602248,1547,1547,1547,1547,85
|
|
20241203,102400,305470753,1547,1547,1547,1547,0
|
|
20241203,102300,305470753,1547,1547,1547,1547,390
|
|
20241203,102200,304867423,1547,1547,1547,1547,0
|
|
20241203,102100,304867423,1547,1547,1547,1547,0
|
|
20241203,102000,304867423,1547,1547,1547,1547,0
|
|
20241203,101900,304867423,1547,1547,1547,1547,278
|
|
20241203,101800,304437357,1545,1545,1545,1545,0
|
|
20241203,101700,304437357,1545,1545,1545,1545,10
|
|
20241203,101600,304421907,1545,1542,1545,1542,3237
|
|
20241203,101500,299430280,1542,1542,1542,1542,0
|
|
20241203,101400,299430280,1542,1543,1544,1542,3625
|
|
20241203,101300,293839433,1545,1545,1545,1543,83
|
|
20241203,101200,293711210,1547,1547,1547,1547,55
|
|
20241203,101100,293626125,1547,1547,1547,1547,50
|
|
20241203,101000,293548775,1547,1547,1547,1547,0
|
|
20241203,100900,293548775,1547,1545,1547,1545,710
|
|
20241203,100800,292451128,1545,1545,1545,1545,301
|
|
20241203,100700,291986083,1545,1545,1545,1545,206
|
|
20241203,100600,291667813,1539,1540,1546,1539,3300
|
|
20241203,100500,286585906,1540,1540,1540,1540,1132
|
|
20241203,100400,284842626,1540,1541,1541,1540,419
|
|
20241203,100300,284197354,1547,1547,1547,1547,1
|
|
20241203,100200,284195807,1549,1549,1549,1549,0
|
|
20241203,100100,284195807,1549,1549,1549,1549,0
|
|
20241203,100000,284195807,1549,1541,1549,1541,53
|
|
20241203,095900,284113902,1540,1540,1540,1540,1926
|
|
20241203,095800,281147862,1540,1552,1552,1540,1818
|
|
20241203,095700,278347542,1552,1552,1552,1552,151
|
|
20241203,095600,278113190,1552,1551,1552,1551,184
|
|
20241203,095500,277827632,1552,1552,1552,1552,10
|
|
20241203,095400,277812112,1553,1538,1553,1538,3289
|
|
20241203,095300,272738948,1539,1540,1540,1538,5967
|
|
20241203,095200,263555740,1539,1539,1539,1539,0
|
|
20241203,095100,263555740,1539,1539,1539,1539,489
|
|
20241203,095000,262803169,1546,1546,1546,1539,46
|
|
20241203,094900,262732060,1546,1546,1546,1546,22
|
|
20241203,094800,262698048,1538,1546,1546,1538,6001
|
|
20241203,094700,253468282,1546,1539,1546,1539,732
|
|
20241203,094600,252338974,1542,1540,1542,1539,803
|
|
20241203,094500,251101664,1541,1541,1541,1540,1192
|
|
20241203,094400,249264848,1542,1542,1542,1542,7
|
|
20241203,094300,249254054,1544,1541,1544,1541,154
|
|
20241203,094200,249016293,1544,1544,1544,1544,1
|
|
20241203,094100,249014749,1539,1542,1542,1539,208
|
|
20241203,094000,248694621,1544,1545,1545,1544,16
|
|
20241203,093900,248669909,1545,1545,1545,1545,1
|
|
20241203,093800,248668364,1535,1535,1535,1535,1881
|
|
20241203,093700,245781029,1535,1535,1545,1535,3183
|
|
20241203,093600,240894874,1535,1546,1546,1534,3022
|
|
20241203,093500,236251345,1546,1547,1547,1546,100
|
|
20241203,093400,236096695,1547,1536,1547,1531,7281
|
|
20241203,093300,224942134,1535,1547,1547,1535,10628
|
|
20241203,093200,208572277,1550,1551,1551,1544,3805
|
|
20241203,093100,202690144,1548,1554,1554,1548,678
|
|
20241203,093000,201639040,1555,1555,1555,1555,100
|
|
20241203,092900,201483540,1557,1560,1560,1557,32
|
|
20241203,092800,201433626,1560,1549,1560,1547,6365
|
|
20241203,092700,191580872,1548,1548,1549,1548,185
|
|
20241203,092600,191294427,1549,1550,1556,1548,7254
|
|
20241203,092500,180058957,1551,1557,1557,1551,1954
|
|
20241203,092400,177021790,1557,1557,1557,1557,90
|
|
20241203,092300,176881660,1558,1560,1560,1558,4857
|
|
20241203,092200,169305959,1564,1564,1564,1560,5513
|
|
20241203,092100,160689418,1565,1570,1571,1565,3970
|
|
20241203,092000,154468679,1571,1571,1571,1566,981
|
|
20241203,091900,152927553,1571,1571,1571,1571,3315
|
|
20241203,091800,147719688,1564,1562,1571,1562,1452
|
|
20241203,091700,145448805,1563,1569,1569,1563,3030
|
|
20241203,091600,140712773,1563,1563,1563,1563,376
|
|
20241203,091500,140125085,1561,1563,1569,1561,4791
|
|
20241203,091400,132640238,1563,1581,1592,1558,19788
|
|
20241203,091300,101534737,1581,1563,1605,1562,49696
|
|
20241203,091200,22738371,1563,1563,1563,1563,417
|
|
20241203,091100,22086600,1563,1563,1563,1563,3
|
|
20241203,091000,22081911,1562,1560,1562,1560,541
|
|
20241203,090900,21236929,1563,1557,1563,1552,1010
|
|
20241203,090800,19666836,1568,1568,1568,1567,507
|
|
20241203,090700,18871861,1569,1557,1571,1556,94
|
|
20241203,090600,18725277,1557,1574,1574,1551,492
|
|
20241203,090500,17961515,1560,1563,1576,1551,714
|
|
20241203,090400,16852952,1578,1566,1579,1557,804
|
|
20241203,090300,15591870,1566,1551,1580,1538,1204
|
|
20241203,090200,13706458,1551,1539,1551,1539,806
|
|
20241203,090100,12458700,1539,1539,1539,1539,2404
|
|
20241203,090000,8758944,1539,1523,1539,1523,5728
|