648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194500,432041318,1562,1562,1562,1562,752
|
|
20241203,194400,432041318,1562,1562,1562,1562,0
|
|
20241203,194300,432041318,1562,1562,1562,1562,0
|
|
20241203,194200,432041318,1562,1562,1562,1562,0
|
|
20241203,194100,432041318,1562,1562,1562,1562,0
|
|
20241203,194000,432041318,1562,1562,1562,1562,0
|
|
20241203,193900,432041318,1562,1562,1562,1562,0
|
|
20241203,193800,432041318,1562,1562,1562,1562,0
|
|
20241203,193700,432041318,1562,1562,1562,1562,0
|
|
20241203,193600,432041318,1562,1562,1562,1562,0
|
|
20241203,193500,432041318,1562,1562,1562,1562,0
|
|
20241203,193400,432041318,1562,1562,1562,1562,0
|
|
20241203,193300,432041318,1562,1562,1562,1562,0
|
|
20241203,193200,432041318,1562,1562,1562,1562,0
|
|
20241203,193100,432041318,1562,1562,1562,1562,0
|
|
20241203,193000,432041318,1562,1562,1562,1562,0
|
|
20241203,192900,432041318,1562,1562,1562,1562,0
|
|
20241203,192800,432041318,1562,1562,1562,1562,0
|
|
20241203,192700,432041318,1562,1562,1562,1562,0
|
|
20241203,192600,432041318,1562,1562,1562,1562,0
|
|
20241203,192500,432041318,1562,1562,1562,1562,0
|
|
20241203,192400,432041318,1562,1562,1562,1562,0
|
|
20241203,192300,432041318,1562,1562,1562,1562,0
|
|
20241203,192200,432041318,1562,1562,1562,1562,0
|
|
20241203,192100,432041318,1562,1562,1562,1562,0
|
|
20241203,192000,432041318,1562,1562,1562,1562,0
|
|
20241203,191900,432041318,1562,1562,1562,1562,0
|
|
20241203,191800,432041318,1562,1562,1562,1562,0
|
|
20241203,191700,432041318,1562,1562,1562,1562,0
|
|
20241203,191600,432041318,1562,1562,1562,1562,0
|
|
20241203,191500,432041318,1562,1562,1562,1562,752
|
|
20241203,191400,432041318,1562,1562,1562,1562,0
|
|
20241203,191300,432041318,1562,1562,1562,1562,0
|
|
20241203,191200,432041318,1562,1562,1562,1562,0
|
|
20241203,191100,432041318,1562,1562,1562,1562,0
|
|
20241203,191000,432041318,1562,1562,1562,1562,0
|
|
20241203,190900,432041318,1562,1562,1562,1562,0
|
|
20241203,190800,432041318,1562,1562,1562,1562,0
|
|
20241203,190700,432041318,1562,1562,1562,1562,0
|
|
20241203,190600,432041318,1562,1562,1562,1562,0
|
|
20241203,190500,432041318,1562,1562,1562,1562,0
|
|
20241203,190400,432041318,1562,1562,1562,1562,0
|
|
20241203,190300,432041318,1562,1562,1562,1562,0
|
|
20241203,190200,432041318,1562,1562,1562,1562,0
|
|
20241203,190100,432041318,1562,1562,1562,1562,0
|
|
20241203,190000,432041318,1562,1562,1562,1562,0
|
|
20241203,185900,432041318,1562,1562,1562,1562,0
|
|
20241203,185800,432041318,1562,1562,1562,1562,0
|
|
20241203,185700,432041318,1562,1562,1562,1562,0
|
|
20241203,185600,432041318,1562,1562,1562,1562,0
|
|
20241203,185500,432041318,1562,1562,1562,1562,0
|
|
20241203,185400,432041318,1562,1562,1562,1562,0
|
|
20241203,185300,432041318,1562,1562,1562,1562,0
|
|
20241203,185200,432041318,1562,1562,1562,1562,0
|
|
20241203,185100,432041318,1562,1562,1562,1562,0
|
|
20241203,185000,432041318,1562,1562,1562,1562,0
|
|
20241203,184900,432041318,1562,1562,1562,1562,0
|
|
20241203,184800,432041318,1562,1562,1562,1562,0
|
|
20241203,184700,432041318,1562,1562,1562,1562,0
|
|
20241203,184600,432041318,1562,1562,1562,1562,0
|
|
20241203,184500,432041318,1562,1562,1562,1562,752
|
|
20241203,184400,432041318,1562,1562,1562,1562,0
|
|
20241203,184300,432041318,1562,1562,1562,1562,0
|
|
20241203,184200,432041318,1562,1562,1562,1562,0
|
|
20241203,184100,432041318,1562,1562,1562,1562,0
|
|
20241203,184000,432041318,1562,1562,1562,1562,0
|
|
20241203,183900,432041318,1562,1562,1562,1562,0
|
|
20241203,183800,432041318,1562,1562,1562,1562,0
|
|
20241203,183700,432041318,1562,1562,1562,1562,0
|
|
20241203,183600,432041318,1562,1562,1562,1562,0
|
|
20241203,183500,432041318,1562,1562,1562,1562,0
|
|
20241203,183400,432041318,1562,1562,1562,1562,0
|
|
20241203,183300,432041318,1562,1562,1562,1562,0
|
|
20241203,183200,432041318,1562,1562,1562,1562,0
|
|
20241203,183100,432041318,1562,1562,1562,1562,0
|
|
20241203,183000,432041318,1562,1562,1562,1562,0
|
|
20241203,182900,432041318,1562,1562,1562,1562,0
|
|
20241203,182800,432041318,1562,1562,1562,1562,0
|
|
20241203,182700,432041318,1562,1562,1562,1562,0
|
|
20241203,182600,432041318,1562,1562,1562,1562,0
|
|
20241203,182500,432041318,1562,1562,1562,1562,0
|
|
20241203,182400,432041318,1562,1562,1562,1562,0
|
|
20241203,182300,432041318,1562,1562,1562,1562,0
|
|
20241203,182200,432041318,1562,1562,1562,1562,0
|
|
20241203,182100,432041318,1562,1562,1562,1562,0
|
|
20241203,182000,432041318,1562,1562,1562,1562,0
|
|
20241203,181900,432041318,1562,1562,1562,1562,0
|
|
20241203,181800,432041318,1562,1562,1562,1562,0
|
|
20241203,181700,432041318,1562,1562,1562,1562,0
|
|
20241203,181600,432041318,1562,1562,1562,1562,0
|
|
20241203,181500,432041318,1562,1562,1562,1562,752
|
|
20241203,181400,432041318,1562,1562,1562,1562,0
|
|
20241203,181300,432041318,1562,1562,1562,1562,0
|
|
20241203,181200,432041318,1562,1562,1562,1562,0
|
|
20241203,181100,432041318,1562,1562,1562,1562,0
|
|
20241203,181000,432041318,1562,1562,1562,1562,0
|
|
20241203,180900,432041318,1562,1562,1562,1562,0
|
|
20241203,180800,432041318,1562,1562,1562,1562,0
|
|
20241203,180700,432041318,1562,1562,1562,1562,0
|
|
20241203,180600,432041318,1562,1562,1562,1562,0
|
|
20241203,180500,432041318,1562,1562,1562,1562,0
|
|
20241203,180400,432041318,1562,1562,1562,1562,0
|
|
20241203,180300,432041318,1562,1562,1562,1562,0
|
|
20241203,180200,432041318,1562,1562,1562,1562,0
|
|
20241203,180100,432041318,1562,1562,1562,1562,0
|
|
20241203,180000,432041318,1562,1562,1562,1562,0
|
|
20241203,175900,432041318,1562,1562,1562,1562,0
|
|
20241203,175800,432041318,1562,1562,1562,1562,0
|
|
20241203,175700,432041318,1562,1562,1562,1562,0
|
|
20241203,175600,432041318,1562,1562,1562,1562,0
|
|
20241203,175500,432041318,1562,1562,1562,1562,0
|
|
20241203,175400,432041318,1562,1562,1562,1562,0
|
|
20241203,175300,432041318,1562,1562,1562,1562,0
|
|
20241203,175200,432041318,1562,1562,1562,1562,0
|
|
20241203,175100,432041318,1562,1562,1562,1562,0
|
|
20241203,175000,432041318,1562,1562,1562,1562,0
|
|
20241203,174900,432041318,1562,1562,1562,1562,0
|
|
20241203,174800,432041318,1562,1562,1562,1562,0
|
|
20241203,174700,432041318,1562,1562,1562,1562,0
|
|
20241203,174600,432041318,1562,1562,1562,1562,0
|
|
20241203,174500,432041318,1562,1562,1562,1562,752
|
|
20241203,174400,432041318,1562,1562,1562,1562,0
|
|
20241203,174300,432041318,1562,1562,1562,1562,0
|
|
20241203,174200,432041318,1562,1562,1562,1562,0
|
|
20241203,174100,432041318,1562,1562,1562,1562,0
|
|
20241203,174000,432041318,1562,1562,1562,1562,0
|
|
20241203,173900,432041318,1562,1562,1562,1562,0
|
|
20241203,173800,432041318,1562,1562,1562,1562,0
|
|
20241203,173700,432041318,1562,1562,1562,1562,0
|
|
20241203,173600,432041318,1562,1562,1562,1562,0
|
|
20241203,173500,432041318,1562,1562,1562,1562,0
|
|
20241203,173400,432041318,1562,1562,1562,1562,0
|
|
20241203,173300,432041318,1562,1562,1562,1562,0
|
|
20241203,173200,432041318,1562,1562,1562,1562,0
|
|
20241203,173100,432041318,1562,1562,1562,1562,0
|
|
20241203,173000,432041318,1562,1562,1562,1562,0
|
|
20241203,172900,432041318,1562,1562,1562,1562,0
|
|
20241203,172800,432041318,1562,1562,1562,1562,0
|
|
20241203,172700,432041318,1562,1562,1562,1562,0
|
|
20241203,172600,432041318,1562,1562,1562,1562,0
|
|
20241203,172500,432041318,1562,1562,1562,1562,0
|
|
20241203,172400,432041318,1562,1562,1562,1562,0
|
|
20241203,172300,432041318,1562,1562,1562,1562,0
|
|
20241203,172200,432041318,1562,1562,1562,1562,0
|
|
20241203,172100,432041318,1562,1562,1562,1562,0
|
|
20241203,172000,432041318,1562,1562,1562,1562,0
|
|
20241203,171900,432041318,1562,1562,1562,1562,0
|
|
20241203,171800,432041318,1562,1562,1562,1562,0
|
|
20241203,171700,432041318,1562,1562,1562,1562,0
|
|
20241203,171600,432041318,1562,1562,1562,1562,0
|
|
20241203,171500,432041318,1562,1562,1562,1562,752
|
|
20241203,171400,432041318,1562,1562,1562,1562,0
|
|
20241203,171300,432041318,1562,1562,1562,1562,0
|
|
20241203,171200,432041318,1562,1562,1562,1562,0
|
|
20241203,171100,432041318,1562,1562,1562,1562,0
|
|
20241203,171000,432041318,1562,1562,1562,1562,0
|
|
20241203,170900,432041318,1562,1562,1562,1562,0
|
|
20241203,170800,432041318,1562,1562,1562,1562,0
|
|
20241203,170700,432041318,1562,1562,1562,1562,0
|
|
20241203,170600,432041318,1562,1562,1562,1562,0
|
|
20241203,170500,432041318,1562,1562,1562,1562,0
|
|
20241203,170400,432041318,1562,1562,1562,1562,0
|
|
20241203,170300,432041318,1562,1562,1562,1562,0
|
|
20241203,170200,432041318,1562,1562,1562,1562,0
|
|
20241203,170100,432041318,1562,1562,1562,1562,0
|
|
20241203,170000,432041318,1562,1562,1562,1562,0
|
|
20241203,165900,432041318,1562,1562,1562,1562,0
|
|
20241203,165800,432041318,1562,1562,1562,1562,0
|
|
20241203,165700,432041318,1562,1562,1562,1562,0
|
|
20241203,165600,432041318,1562,1562,1562,1562,0
|
|
20241203,165500,432041318,1562,1562,1562,1562,0
|
|
20241203,165400,432041318,1562,1562,1562,1562,0
|
|
20241203,165300,432041318,1562,1562,1562,1562,0
|
|
20241203,165200,432041318,1562,1562,1562,1562,0
|
|
20241203,165100,432041318,1562,1562,1562,1562,0
|
|
20241203,165000,432041318,1562,1562,1562,1562,0
|
|
20241203,164900,432041318,1562,1562,1562,1562,0
|
|
20241203,164800,432041318,1562,1562,1562,1562,0
|
|
20241203,164700,432041318,1562,1562,1562,1562,0
|
|
20241203,164600,432041318,1562,1562,1562,1562,0
|
|
20241203,164500,432041318,1562,1562,1562,1562,752
|
|
20241203,164400,432041318,1562,1562,1562,1562,0
|
|
20241203,164300,432041318,1562,1562,1562,1562,0
|
|
20241203,164200,432041318,1562,1562,1562,1562,0
|
|
20241203,164100,432041318,1562,1562,1562,1562,0
|
|
20241203,164000,432041318,1562,1562,1562,1562,0
|
|
20241203,163900,432041318,1562,1562,1562,1562,0
|
|
20241203,163800,432041318,1562,1562,1562,1562,0
|
|
20241203,163700,432041318,1562,1562,1562,1562,0
|
|
20241203,163600,432041318,1562,1562,1562,1562,0
|
|
20241203,163500,432041318,1562,1562,1562,1562,0
|
|
20241203,163400,432041318,1562,1562,1562,1562,0
|
|
20241203,163300,432041318,1562,1562,1562,1562,0
|
|
20241203,163200,432041318,1562,1562,1562,1562,0
|
|
20241203,163100,432041318,1562,1562,1562,1562,0
|
|
20241203,163000,432041318,1562,1562,1562,1562,0
|
|
20241203,162900,432041318,1562,1562,1562,1562,0
|
|
20241203,162800,432041318,1562,1562,1562,1562,0
|
|
20241203,162700,432041318,1562,1562,1562,1562,0
|
|
20241203,162600,432041318,1562,1562,1562,1562,0
|
|
20241203,162500,432041318,1562,1562,1562,1562,0
|
|
20241203,162400,432041318,1562,1562,1562,1562,0
|
|
20241203,162300,432041318,1562,1562,1562,1562,0
|
|
20241203,162200,432041318,1562,1562,1562,1562,0
|
|
20241203,162100,432041318,1562,1562,1562,1562,0
|
|
20241203,162000,432041318,1562,1562,1562,1562,0
|
|
20241203,161900,432041318,1562,1562,1562,1562,0
|
|
20241203,161800,432041318,1562,1562,1562,1562,0
|
|
20241203,161700,432041318,1562,1562,1562,1562,0
|
|
20241203,161600,432041318,1562,1562,1562,1562,0
|
|
20241203,161500,432041318,1562,1562,1562,1562,752
|
|
20241203,161400,432041318,1562,1562,1562,1562,0
|
|
20241203,161300,432041318,1562,1562,1562,1562,0
|
|
20241203,161200,432041318,1562,1562,1562,1562,0
|
|
20241203,161100,432041318,1562,1562,1562,1562,0
|
|
20241203,161000,432041318,1562,1562,1562,1562,0
|
|
20241203,160900,432041318,1562,1562,1562,1562,0
|
|
20241203,160800,432041318,1562,1562,1562,1562,0
|
|
20241203,160700,432041318,1562,1562,1562,1562,0
|
|
20241203,160600,432041318,1562,1562,1562,1562,0
|
|
20241203,160500,432041318,1562,1562,1562,1562,0
|
|
20241203,160400,432041318,1562,1562,1562,1562,0
|
|
20241203,160300,432041318,1562,1562,1562,1562,0
|
|
20241203,160200,432041318,1562,1562,1562,1562,0
|
|
20241203,160100,432041318,1562,1562,1562,1562,0
|
|
20241203,160000,432041318,1562,1562,1562,1562,0
|
|
20241203,155900,432041318,1562,1562,1562,1562,0
|
|
20241203,155800,432041318,1562,1562,1562,1562,0
|
|
20241203,155700,432041318,1562,1562,1562,1562,0
|
|
20241203,155600,432041318,1562,1562,1562,1562,0
|
|
20241203,155500,432041318,1562,1562,1562,1562,0
|
|
20241203,155400,432041318,1562,1562,1562,1562,0
|
|
20241203,155300,432041318,1562,1562,1562,1562,0
|
|
20241203,155200,432041318,1562,1562,1562,1562,0
|
|
20241203,155100,432041318,1562,1562,1562,1562,0
|
|
20241203,155000,432041318,1562,1562,1562,1562,0
|
|
20241203,154900,432041318,1562,1562,1562,1562,0
|
|
20241203,154800,432041318,1562,1562,1562,1562,0
|
|
20241203,154700,432041318,1562,1562,1562,1562,0
|
|
20241203,154600,432041318,1562,1562,1562,1562,0
|
|
20241203,154500,432041318,1562,1562,1562,1562,752
|
|
20241203,154400,432041318,1562,1562,1562,1562,0
|
|
20241203,154300,432041318,1562,1562,1562,1562,0
|
|
20241203,154200,432041318,1562,1562,1562,1562,0
|
|
20241203,154100,432041318,1562,1562,1562,1562,0
|
|
20241203,154000,432041318,1562,1562,1562,1562,0
|
|
20241203,153900,432041318,1562,1562,1562,1562,0
|
|
20241203,153800,432041318,1562,1562,1562,1562,0
|
|
20241203,153700,432041318,1562,1562,1562,1562,0
|
|
20241203,153600,432041318,1562,1562,1562,1562,0
|
|
20241203,153500,432041318,1562,1562,1562,1562,0
|
|
20241203,153400,432041318,1562,1562,1562,1562,0
|
|
20241203,153300,432041318,1562,1562,1562,1562,0
|
|
20241203,153200,432041318,1562,1562,1562,1562,0
|
|
20241203,153100,432041318,1562,1562,1562,1562,0
|
|
20241203,153000,432041318,1562,1562,1562,1562,752
|
|
20241203,152900,430866694,1562,1562,1562,1562,0
|
|
20241203,152800,430866694,1562,1562,1562,1562,0
|
|
20241203,152700,430866694,1562,1562,1562,1562,0
|
|
20241203,152600,430866694,1562,1562,1562,1562,0
|
|
20241203,152500,430866694,1562,1562,1562,1562,0
|
|
20241203,152400,430866694,1562,1562,1562,1562,0
|
|
20241203,152300,430866694,1562,1562,1562,1562,0
|
|
20241203,152200,430866694,1562,1562,1562,1562,0
|
|
20241203,152100,430866694,1562,1562,1562,1562,0
|
|
20241203,152000,430866694,1562,1562,1562,1562,0
|
|
20241203,151900,430866694,1562,1560,1562,1560,1001
|
|
20241203,151800,429305132,1562,1562,1562,1562,105
|
|
20241203,151700,429141122,1562,1558,1562,1558,1745
|
|
20241203,151600,426419030,1560,1560,1560,1560,31
|
|
20241203,151500,426370670,1560,1564,1564,1560,4736
|
|
20241203,151400,418973694,1565,1566,1566,1565,1787
|
|
20241203,151300,416176752,1569,1569,1569,1569,0
|
|
20241203,151200,416176752,1569,1565,1569,1565,3
|
|
20241203,151100,416172049,1569,1569,1569,1569,0
|
|
20241203,151000,416172049,1569,1565,1569,1565,36
|
|
20241203,150900,416115705,1569,1569,1569,1569,0
|
|
20241203,150800,416115705,1569,1569,1569,1569,1
|
|
20241203,150700,416114136,1564,1564,1564,1564,830
|
|
20241203,150600,414816016,1566,1566,1566,1566,106
|
|
20241203,150500,414650020,1566,1566,1566,1566,41
|
|
20241203,150400,414585814,1563,1563,1563,1563,0
|
|
20241203,150300,414585814,1563,1563,1563,1563,0
|
|
20241203,150200,414585814,1563,1563,1563,1563,0
|
|
20241203,150100,414585814,1563,1563,1563,1563,0
|
|
20241203,150000,414585814,1563,1563,1563,1563,0
|
|
20241203,145900,414585814,1563,1563,1563,1563,0
|
|
20241203,145800,414585814,1563,1563,1563,1563,0
|
|
20241203,145700,414585814,1563,1563,1563,1563,0
|
|
20241203,145600,414585814,1563,1563,1563,1563,1
|
|
20241203,145500,414584251,1562,1567,1567,1562,80
|
|
20241203,145400,414458941,1568,1568,1568,1568,85
|
|
20241203,145300,414325661,1569,1569,1569,1569,65
|
|
20241203,145200,414223676,1569,1569,1569,1569,0
|
|
20241203,145100,414223676,1569,1569,1569,1569,1
|
|
20241203,145000,414222107,1569,1569,1569,1569,27
|
|
20241203,144900,414179744,1564,1564,1564,1564,0
|
|
20241203,144800,414179744,1564,1563,1564,1563,248
|
|
20241203,144700,413792037,1562,1562,1562,1562,0
|
|
20241203,144600,413792037,1562,1562,1562,1562,0
|
|
20241203,144500,413792037,1562,1562,1562,1562,15
|
|
20241203,144400,413768607,1562,1562,1562,1562,0
|
|
20241203,144300,413768607,1562,1562,1562,1562,0
|
|
20241203,144200,413768607,1562,1562,1562,1562,0
|
|
20241203,144100,413768607,1562,1562,1562,1562,0
|
|
20241203,144000,413768607,1562,1562,1562,1562,937
|
|
20241203,143900,412305013,1561,1561,1561,1561,277
|
|
20241203,143800,411872616,1560,1560,1560,1560,244
|
|
20241203,143700,411491976,1560,1560,1560,1560,230
|
|
20241203,143600,411133176,1560,1560,1560,1560,414
|
|
20241203,143500,410487336,1560,1560,1560,1560,12
|
|
20241203,143400,410468616,1559,1559,1559,1559,886
|
|
20241203,143300,409087342,1557,1557,1557,1557,0
|
|
20241203,143200,409087342,1557,1557,1557,1557,601
|
|
20241203,143100,408151585,1558,1559,1563,1558,3334
|
|
20241203,143000,402954043,1558,1558,1558,1558,0
|
|
20241203,142900,402954043,1558,1560,1560,1558,7879
|
|
20241203,142800,390667182,1560,1569,1571,1560,11159
|
|
20241203,142700,373225701,1569,1568,1569,1568,481
|
|
20241203,142600,372471213,1568,1566,1568,1566,541
|
|
20241203,142500,371623725,1564,1564,1564,1564,0
|
|
20241203,142400,371623725,1564,1564,1564,1564,0
|
|
20241203,142300,371623725,1564,1564,1564,1564,0
|
|
20241203,142200,371623725,1564,1564,1564,1564,322
|
|
20241203,142100,371120117,1564,1564,1564,1564,0
|
|
20241203,142000,371120117,1564,1564,1564,1564,78
|
|
20241203,141900,370998125,1568,1568,1568,1568,0
|
|
20241203,141800,370998125,1568,1564,1568,1564,638
|
|
20241203,141700,369999011,1564,1562,1564,1562,372
|
|
20241203,141600,369417570,1562,1562,1562,1562,290
|
|
20241203,141500,368964590,1562,1562,1562,1562,7
|
|
20241203,141400,368953656,1562,1562,1562,1562,0
|
|
20241203,141300,368953656,1562,1562,1562,1562,5
|
|
20241203,141200,368945846,1562,1562,1562,1562,75
|
|
20241203,141100,368828696,1563,1563,1563,1563,0
|
|
20241203,141000,368828696,1563,1563,1563,1563,178
|
|
20241203,140900,368550482,1561,1561,1561,1561,250
|
|
20241203,140800,368160232,1561,1561,1561,1561,0
|
|
20241203,140700,368160232,1561,1561,1561,1561,50
|
|
20241203,140600,368082182,1562,1562,1562,1562,0
|
|
20241203,140500,368082182,1562,1562,1562,1562,25
|
|
20241203,140400,368043132,1562,1562,1562,1562,108
|
|
20241203,140300,367874436,1562,1562,1562,1562,120
|
|
20241203,140200,367686996,1561,1561,1561,1561,0
|
|
20241203,140100,367686996,1561,1561,1561,1561,293
|
|
20241203,140000,367229623,1562,1562,1562,1562,114
|
|
20241203,135900,367051555,1562,1562,1562,1562,3
|
|
20241203,135800,367046869,1562,1562,1562,1562,200
|
|
20241203,135700,366734469,1562,1563,1563,1562,725
|
|
20241203,135600,365601719,1563,1563,1563,1563,75
|
|
20241203,135500,365484494,1562,1562,1562,1562,0
|
|
20241203,135400,365484494,1562,1562,1562,1562,0
|
|
20241203,135300,365484494,1562,1566,1566,1562,1921
|
|
20241203,135200,362478766,1565,1565,1565,1565,0
|
|
20241203,135100,362478766,1565,1566,1566,1565,364
|
|
20241203,135000,361908752,1567,1567,1567,1567,475
|
|
20241203,134900,361164427,1568,1568,1568,1568,120
|
|
20241203,134800,360976267,1569,1569,1569,1569,0
|
|
20241203,134700,360976267,1569,1569,1569,1569,0
|
|
20241203,134600,360976267,1569,1569,1569,1569,0
|
|
20241203,134500,360976267,1569,1569,1569,1569,0
|
|
20241203,134400,360976267,1569,1569,1569,1569,0
|
|
20241203,134300,360976267,1569,1569,1569,1569,30
|
|
20241203,134200,360929197,1570,1570,1570,1570,0
|
|
20241203,134100,360929197,1570,1570,1570,1570,0
|
|
20241203,134000,360929197,1570,1570,1570,1569,51
|
|
20241203,133900,360849162,1568,1568,1568,1568,31
|
|
20241203,133800,360800554,1568,1568,1568,1568,38
|
|
20241203,133700,360740970,1570,1570,1570,1570,0
|
|
20241203,133600,360740970,1570,1570,1570,1570,0
|
|
20241203,133500,360740970,1570,1570,1570,1570,0
|
|
20241203,133400,360740970,1570,1570,1570,1570,1
|
|
20241203,133300,360739400,1571,1571,1571,1571,0
|
|
20241203,133200,360739400,1571,1571,1571,1571,1
|
|
20241203,133100,360737829,1569,1569,1569,1569,0
|
|
20241203,133000,360737829,1569,1569,1569,1569,0
|
|
20241203,132900,360737829,1569,1569,1569,1569,1
|
|
20241203,132800,360736260,1567,1569,1569,1567,119
|
|
20241203,132700,360549619,1566,1569,1569,1566,3031
|
|
20241203,132600,355794790,1571,1571,1571,1571,0
|
|
20241203,132500,355794790,1571,1571,1571,1571,0
|
|
20241203,132400,355794790,1571,1571,1571,1571,0
|
|
20241203,132300,355794790,1571,1571,1571,1571,0
|
|
20241203,132200,355794790,1571,1571,1571,1571,33
|
|
20241203,132100,355742947,1575,1575,1575,1575,232
|
|
20241203,132000,355377547,1575,1575,1575,1575,0
|
|
20241203,131900,355377547,1575,1574,1575,1574,969
|
|
20241203,131800,353851935,1570,1570,1570,1570,0
|
|
20241203,131700,353851935,1570,1567,1570,1567,1673
|
|
20241203,131600,351227728,1566,1566,1566,1566,420
|
|
20241203,131500,350570008,1566,1566,1566,1566,0
|
|
20241203,131400,350570008,1566,1566,1566,1566,33
|
|
20241203,131300,350518330,1565,1565,1565,1565,0
|
|
20241203,131200,350518330,1565,1565,1565,1565,201
|
|
20241203,131100,350203765,1565,1565,1565,1565,121
|
|
20241203,131000,350014400,1565,1565,1565,1565,33
|
|
20241203,130900,349962755,1565,1565,1565,1565,19
|
|
20241203,130800,349933020,1565,1564,1565,1564,259
|
|
20241203,130700,349527918,1564,1563,1564,1563,350
|
|
20241203,130600,348980711,1563,1562,1563,1562,130
|
|
20241203,130500,348777644,1562,1562,1562,1562,40
|
|
20241203,130400,348715164,1562,1557,1562,1557,5352
|
|
20241203,130300,340377145,1556,1556,1556,1556,1
|
|
20241203,130200,340375589,1556,1556,1556,1556,18
|
|
20241203,130100,340347581,1557,1557,1557,1557,0
|
|
20241203,130000,340347581,1557,1556,1557,1555,1112
|
|
20241203,125900,338617659,1556,1556,1556,1556,9
|
|
20241203,125800,338603655,1557,1557,1557,1557,0
|
|
20241203,125700,338603655,1557,1557,1557,1557,0
|
|
20241203,125600,338603655,1557,1557,1557,1557,0
|
|
20241203,125500,338603655,1557,1557,1557,1557,0
|
|
20241203,125400,338603655,1557,1556,1557,1556,87
|
|
20241203,125300,338468282,1557,1557,1557,1557,0
|
|
20241203,125200,338468282,1557,1557,1557,1557,26
|
|
20241203,125100,338427800,1557,1557,1557,1557,0
|
|
20241203,125000,338427800,1557,1557,1557,1557,61
|
|
20241203,124900,338332823,1557,1557,1557,1557,703
|
|
20241203,124800,337238252,1558,1558,1558,1558,0
|
|
20241203,124700,337238252,1558,1559,1559,1558,2
|
|
20241203,124600,337235135,1559,1557,1559,1557,1027
|
|
20241203,124500,335635369,1557,1556,1557,1556,251
|
|
20241203,124400,335244812,1556,1556,1556,1556,600
|
|
20241203,124300,334311212,1555,1556,1556,1555,1039
|
|
20241203,124200,332695536,1556,1556,1556,1556,202
|
|
20241203,124100,332381224,1556,1556,1556,1556,300
|
|
20241203,124000,331914424,1557,1557,1557,1557,0
|
|
20241203,123900,331914424,1557,1557,1557,1557,1
|
|
20241203,123800,331912867,1556,1555,1556,1555,354
|
|
20241203,123700,331362197,1555,1557,1557,1555,735
|
|
20241203,123600,330218924,1558,1558,1558,1558,1
|
|
20241203,123500,330217366,1559,1559,1559,1559,0
|
|
20241203,123400,330217366,1559,1560,1560,1559,2
|
|
20241203,123300,330214247,1559,1557,1559,1557,417
|
|
20241203,123200,329564578,1559,1559,1559,1559,550
|
|
20241203,123100,328707128,1559,1560,1560,1559,201
|
|
20241203,123000,328393569,1560,1560,1560,1560,500
|
|
20241203,122900,327613569,1560,1560,1561,1560,708
|
|
20241203,122800,326509079,1560,1556,1560,1556,935
|
|
20241203,122700,325053351,1556,1556,1556,1556,316
|
|
20241203,122600,324561655,1555,1559,1559,1555,285
|
|
20241203,122500,324117384,1559,1559,1559,1559,440
|
|
20241203,122400,323431424,1559,1559,1559,1559,16
|
|
20241203,122300,323406480,1559,1561,1561,1559,160
|
|
20241203,122200,323156987,1561,1561,1561,1560,1517
|
|
20241203,122100,320789356,1563,1561,1563,1561,22
|
|
20241203,122000,320755012,1563,1563,1563,1561,335
|
|
20241203,121900,320231757,1563,1563,1567,1562,353
|
|
20241203,121800,319679983,1567,1567,1567,1563,129
|
|
20241203,121700,319477924,1567,1563,1567,1563,27
|
|
20241203,121600,319435699,1568,1563,1568,1563,31
|
|
20241203,121500,319387196,1563,1563,1563,1563,21
|
|
20241203,121400,319354373,1568,1563,1568,1563,22
|
|
20241203,121300,319319982,1568,1562,1568,1562,221
|
|
20241203,121200,318973580,1570,1561,1570,1561,211
|
|
20241203,121100,318642877,1561,1568,1568,1560,401
|
|
20241203,121000,318016860,1568,1560,1568,1560,81
|
|
20241203,120900,317890020,1568,1570,1570,1560,2412
|
|
20241203,120800,314103484,1575,1572,1575,1570,1953
|
|
20241203,120700,311034975,1575,1572,1576,1572,60
|
|
20241203,120600,310940612,1577,1577,1577,1573,1007
|
|
20241203,120500,309355209,1572,1577,1577,1572,23
|
|
20241203,120400,309319048,1572,1578,1578,1572,715
|
|
20241203,120300,308193286,1575,1577,1578,1575,836
|
|
20241203,120200,306875129,1585,1577,1585,1577,23
|
|
20241203,120100,306838850,1577,1578,1578,1577,166
|
|
20241203,120000,306576924,1578,1579,1579,1578,1391
|
|
20241203,115900,304381135,1589,1589,1589,1589,40
|
|
20241203,115800,304317575,1589,1580,1589,1580,861
|
|
20241203,115700,302957186,1580,1580,1580,1580,893
|
|
20241203,115600,301546246,1580,1580,1580,1580,893
|
|
20241203,115500,300135306,1580,1582,1582,1580,1140
|
|
20241203,115400,298333157,1590,1590,1590,1590,1
|
|
20241203,115300,298331567,1585,1585,1585,1585,1110
|
|
20241203,115200,296572217,1590,1590,1590,1590,0
|
|
20241203,115100,296572217,1590,1590,1590,1590,0
|
|
20241203,115000,296572217,1590,1590,1590,1590,1
|
|
20241203,114900,296570627,1582,1586,1586,1582,783
|
|
20241203,114800,295330557,1590,1590,1590,1590,100
|
|
20241203,114700,295171557,1591,1591,1591,1591,0
|
|
20241203,114600,295171557,1591,1591,1591,1591,0
|
|
20241203,114500,295171557,1591,1591,1591,1591,0
|
|
20241203,114400,295171557,1591,1591,1591,1591,0
|
|
20241203,114300,295171557,1591,1591,1591,1591,0
|
|
20241203,114200,295171557,1591,1591,1591,1591,1
|
|
20241203,114100,295169966,1590,1590,1590,1590,0
|
|
20241203,114000,295169966,1590,1590,1590,1590,0
|
|
20241203,113900,295169966,1590,1590,1590,1590,0
|
|
20241203,113800,295169966,1590,1590,1590,1590,0
|
|
20241203,113700,295169966,1590,1590,1590,1590,916
|
|
20241203,113600,293713526,1590,1590,1590,1590,84
|
|
20241203,113500,293579966,1591,1591,1591,1591,41
|
|
20241203,113400,293514735,1598,1598,1598,1598,0
|
|
20241203,113300,293514735,1598,1598,1598,1598,0
|
|
20241203,113200,293514735,1598,1596,1598,1596,538
|
|
20241203,113100,292655031,1596,1596,1596,1596,3
|
|
20241203,113000,292650243,1595,1595,1595,1595,88
|
|
20241203,112900,292509883,1595,1595,1595,1595,93
|
|
20241203,112800,292361548,1595,1594,1595,1594,274
|
|
20241203,112700,291924791,1593,1593,1593,1593,0
|
|
20241203,112600,291924791,1593,1593,1593,1593,248
|
|
20241203,112500,291529727,1592,1592,1592,1592,15
|
|
20241203,112400,291505847,1590,1590,1590,1590,298
|
|
20241203,112300,291032027,1592,1592,1592,1592,1
|
|
20241203,112200,291030435,1592,1592,1592,1592,10
|
|
20241203,112100,291014515,1593,1593,1593,1593,0
|
|
20241203,112000,291014515,1593,1593,1593,1593,0
|
|
20241203,111900,291014515,1593,1593,1593,1593,1
|
|
20241203,111800,291012922,1585,1589,1589,1585,329
|
|
20241203,111700,290490623,1594,1594,1594,1594,0
|
|
20241203,111600,290490623,1594,1594,1594,1594,50
|
|
20241203,111500,290410923,1595,1595,1595,1595,0
|
|
20241203,111400,290410923,1595,1595,1595,1595,0
|
|
20241203,111300,290410923,1595,1595,1595,1587,7
|
|
20241203,111200,290399798,1587,1590,1590,1587,1306
|
|
20241203,111100,288327161,1590,1597,1597,1590,4417
|
|
20241203,111000,281303329,1607,1607,1607,1607,1
|
|
20241203,110900,281301722,1607,1607,1607,1607,0
|
|
20241203,110800,281301722,1607,1607,1607,1607,0
|
|
20241203,110700,281301722,1607,1607,1607,1607,0
|
|
20241203,110600,281301722,1607,1607,1607,1607,0
|
|
20241203,110500,281301722,1607,1607,1607,1607,0
|
|
20241203,110400,281301722,1607,1607,1607,1607,0
|
|
20241203,110300,281301722,1607,1607,1607,1607,1
|
|
20241203,110200,281300115,1599,1599,1599,1599,5
|
|
20241203,110100,281292120,1599,1608,1608,1598,12
|
|
20241203,110000,281272879,1609,1609,1609,1609,1
|
|
20241203,105900,281271270,1603,1594,1603,1594,3826
|
|
20241203,105800,275158069,1593,1593,1593,1593,417
|
|
20241203,105700,274493788,1593,1593,1593,1593,0
|
|
20241203,105600,274493788,1593,1593,1593,1593,0
|
|
20241203,105500,274493788,1593,1593,1593,1593,5
|
|
20241203,105400,274485823,1593,1593,1593,1593,0
|
|
20241203,105300,274485823,1593,1593,1593,1593,0
|
|
20241203,105200,274485823,1593,1592,1593,1592,2
|
|
20241203,105100,274482638,1593,1590,1593,1590,1820
|
|
20241203,105000,271588520,1590,1590,1590,1590,0
|
|
20241203,104900,271588520,1590,1587,1590,1587,551
|
|
20241203,104800,270712453,1589,1589,1589,1589,0
|
|
20241203,104700,270712453,1589,1589,1589,1589,0
|
|
20241203,104600,270712453,1589,1589,1589,1589,0
|
|
20241203,104500,270712453,1589,1589,1589,1589,0
|
|
20241203,104400,270712453,1589,1585,1589,1585,748
|
|
20241203,104300,269526153,1585,1585,1585,1585,1
|
|
20241203,104200,269524568,1584,1584,1584,1584,0
|
|
20241203,104100,269524568,1584,1584,1584,1584,3
|
|
20241203,104000,269519816,1584,1584,1584,1584,100
|
|
20241203,103900,269361416,1584,1584,1584,1584,0
|
|
20241203,103800,269361416,1584,1584,1584,1584,0
|
|
20241203,103700,269361416,1584,1584,1584,1584,0
|
|
20241203,103600,269361416,1584,1584,1584,1584,1
|
|
20241203,103500,269359832,1585,1585,1585,1585,1
|
|
20241203,103400,269358247,1580,1580,1580,1580,501
|
|
20241203,103300,268566667,1587,1571,1587,1571,46
|
|
20241203,103200,268494330,1571,1579,1579,1571,1400
|
|
20241203,103100,266291095,1589,1582,1589,1580,1476
|
|
20241203,103000,263957842,1590,1590,1590,1590,0
|
|
20241203,102900,263957842,1590,1590,1590,1585,975
|
|
20241203,102800,262411262,1590,1587,1595,1587,2087
|
|
20241203,102700,259089543,1595,1594,1595,1594,814
|
|
20241203,102600,257791918,1598,1590,1598,1587,2187
|
|
20241203,102500,254307431,1597,1595,1599,1595,1926
|
|
20241203,102400,251233531,1596,1587,1596,1587,4273
|
|
20241203,102300,244427953,1587,1587,1587,1587,85
|
|
20241203,102200,244293058,1590,1590,1590,1590,7
|
|
20241203,102100,244281928,1585,1585,1590,1585,387
|
|
20241203,102000,243668528,1590,1590,1590,1581,552
|
|
20241203,101900,242791298,1581,1587,1591,1581,167
|
|
20241203,101800,242527189,1591,1591,1591,1591,500
|
|
20241203,101700,241731689,1591,1587,1591,1587,590
|
|
20241203,101600,240793359,1592,1592,1592,1592,0
|
|
20241203,101500,240793359,1592,1592,1592,1592,0
|
|
20241203,101400,240793359,1592,1592,1592,1592,0
|
|
20241203,101300,240793359,1592,1574,1592,1573,584
|
|
20241203,101200,239863916,1592,1586,1592,1571,355
|
|
20241203,101100,239301783,1595,1595,1595,1595,0
|
|
20241203,101000,239301783,1595,1590,1595,1590,2171
|
|
20241203,100900,235845523,1593,1585,1593,1585,3305
|
|
20241203,100800,230588565,1589,1582,1589,1579,546
|
|
20241203,100700,229724909,1578,1575,1578,1575,2261
|
|
20241203,100600,226159085,1573,1570,1573,1570,293
|
|
20241203,100500,225698867,1571,1571,1571,1571,154
|
|
20241203,100400,225456933,1571,1571,1571,1571,1
|
|
20241203,100300,225455362,1565,1552,1571,1551,425
|
|
20241203,100200,224791494,1566,1571,1571,1566,351
|
|
20241203,100100,224240328,1550,1575,1575,1550,52
|
|
20241203,100000,224158603,1567,1551,1567,1547,1407
|
|
20241203,095900,221960801,1551,1551,1551,1551,50
|
|
20241203,095800,221883251,1519,1519,1519,1519,0
|
|
20241203,095700,221883251,1519,1519,1519,1519,0
|
|
20241203,095600,221883251,1519,1570,1570,1516,15395
|
|
20241203,095500,198250610,1570,1570,1570,1570,200
|
|
20241203,095400,197936610,1573,1573,1573,1573,0
|
|
20241203,095300,197936610,1573,1573,1573,1573,0
|
|
20241203,095200,197936610,1573,1573,1573,1573,192
|
|
20241203,095100,197634594,1556,1559,1559,1556,312
|
|
20241203,095000,197148853,1559,1562,1562,1559,18202
|
|
20241203,094900,168718114,1562,1562,1562,1562,312
|
|
20241203,094800,168230770,1562,1562,1562,1562,312
|
|
20241203,094700,167743426,1562,1562,1562,1562,312
|
|
20241203,094600,167256082,1559,1567,1567,1559,348
|
|
20241203,094500,166712820,1566,1558,1566,1556,1895
|
|
20241203,094400,163758042,1558,1555,1558,1544,313
|
|
20241203,094300,163274086,1556,1555,1556,1543,336
|
|
20241203,094200,162755109,1542,1550,1555,1540,5033
|
|
20241203,094100,154985867,1550,1554,1556,1545,6322
|
|
20241203,094000,145181510,1554,1553,1563,1552,383
|
|
20241203,093900,144586887,1552,1560,1560,1552,313
|
|
20241203,093800,144100126,1560,1569,1569,1550,6527
|
|
20241203,093700,133969038,1559,1569,1569,1559,461
|
|
20241203,093600,133248698,1561,1565,1569,1560,417
|
|
20241203,093500,132596996,1567,1569,1571,1562,3136
|
|
20241203,093400,127695191,1569,1571,1580,1567,1653
|
|
20241203,093300,125101030,1570,1573,1573,1570,769
|
|
20241203,093200,123893579,1573,1575,1582,1570,318
|
|
20241203,093100,123393313,1586,1575,1586,1574,1908
|
|
20241203,093000,120384961,1574,1575,1575,1574,3214
|
|
20241203,092900,115325911,1580,1581,1581,1571,305
|
|
20241203,092800,114846429,1570,1573,1573,1570,701
|
|
20241203,092700,113744887,1570,1571,1571,1570,3000
|
|
20241203,092600,109033752,1570,1575,1575,1570,2000
|
|
20241203,092500,105889244,1575,1577,1589,1575,2444
|
|
20241203,092400,102039451,1588,1587,1588,1575,2400
|
|
20241203,092300,98242107,1587,1587,1587,1587,236
|
|
20241203,092200,97867575,1583,1583,1585,1583,658
|
|
20241203,092100,96825576,1584,1584,1584,1584,2
|
|
20241203,092000,96822408,1584,1584,1584,1584,31
|
|
20241203,091900,96773304,1575,1575,1575,1575,2000
|
|
20241203,091800,93623304,1570,1576,1576,1570,3000
|
|
20241203,091700,88905874,1576,1576,1576,1576,0
|
|
20241203,091600,88905874,1576,1580,1590,1576,3282
|
|
20241203,091500,83720519,1591,1579,1591,1570,5037
|
|
20241203,091400,75759773,1579,1575,1587,1575,3063
|
|
20241203,091300,70935290,1578,1582,1582,1570,1261
|
|
20241203,091200,68952786,1575,1596,1597,1575,2982
|
|
20241203,091100,64203860,1596,1577,1596,1571,501
|
|
20241203,091000,63416338,1576,1572,1599,1570,533
|
|
20241203,090900,62578813,1570,1575,1575,1570,3000
|
|
20241203,090800,57864469,1604,1587,1604,1572,1893
|
|
20241203,090700,54834665,1570,1573,1573,1570,5100
|
|
20241203,090600,46823769,1570,1595,1595,1570,10000
|
|
20241203,090500,31099008,1595,1627,1628,1595,2236
|
|
20241203,090400,27490973,1585,1604,1604,1585,4350
|
|
20241203,090300,20571951,1591,1602,1602,1589,1400
|
|
20241203,090200,18337732,1633,1598,1633,1598,305
|
|
20241203,090100,17843167,1601,1597,1601,1585,4755
|
|
20241203,090000,10290692,1596,1639,1651,1596,6407
|