667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200400,612635016,1580,1580,1580,1580,4774
|
|
20241204,200300,612635016,1580,1580,1580,1580,0
|
|
20241204,200200,612635016,1580,1580,1580,1580,0
|
|
20241204,200100,612635016,1580,1580,1580,1580,0
|
|
20241204,200000,612635016,1580,1580,1580,1580,0
|
|
20241204,195900,612635016,1580,1580,1580,1580,0
|
|
20241204,195800,612635016,1580,1580,1580,1580,0
|
|
20241204,195700,612635016,1580,1580,1580,1580,0
|
|
20241204,195600,612635016,1580,1580,1580,1580,0
|
|
20241204,195500,612635016,1580,1580,1580,1580,0
|
|
20241204,195400,612635016,1580,1580,1580,1580,0
|
|
20241204,195300,612635016,1580,1580,1580,1580,0
|
|
20241204,195200,612635016,1580,1580,1580,1580,0
|
|
20241204,195100,612635016,1580,1580,1580,1580,0
|
|
20241204,195000,612635016,1580,1580,1580,1580,0
|
|
20241204,194900,612635016,1580,1580,1580,1580,0
|
|
20241204,194800,612635016,1580,1580,1580,1580,0
|
|
20241204,194700,612635016,1580,1580,1580,1580,0
|
|
20241204,194600,612635016,1580,1580,1580,1580,0
|
|
20241204,194500,612635016,1580,1580,1580,1580,0
|
|
20241204,194400,612635016,1580,1580,1580,1580,0
|
|
20241204,194300,612635016,1580,1580,1580,1580,0
|
|
20241204,194200,612635016,1580,1580,1580,1580,0
|
|
20241204,194100,612635016,1580,1580,1580,1580,0
|
|
20241204,194000,612635016,1580,1580,1580,1580,0
|
|
20241204,193900,612635016,1580,1580,1580,1580,0
|
|
20241204,193800,612635016,1580,1580,1580,1580,0
|
|
20241204,193700,612635016,1580,1580,1580,1580,0
|
|
20241204,193600,612635016,1580,1580,1580,1580,0
|
|
20241204,193500,612635016,1580,1580,1580,1580,0
|
|
20241204,193400,612635016,1580,1580,1580,1580,4774
|
|
20241204,193300,612635016,1580,1580,1580,1580,0
|
|
20241204,193200,612635016,1580,1580,1580,1580,0
|
|
20241204,193100,612635016,1580,1580,1580,1580,0
|
|
20241204,193000,612635016,1580,1580,1580,1580,0
|
|
20241204,192900,612635016,1580,1580,1580,1580,0
|
|
20241204,192800,612635016,1580,1580,1580,1580,0
|
|
20241204,192700,612635016,1580,1580,1580,1580,0
|
|
20241204,192600,612635016,1580,1580,1580,1580,0
|
|
20241204,192500,612635016,1580,1580,1580,1580,0
|
|
20241204,192400,612635016,1580,1580,1580,1580,0
|
|
20241204,192300,612635016,1580,1580,1580,1580,0
|
|
20241204,192200,612635016,1580,1580,1580,1580,0
|
|
20241204,192100,612635016,1580,1580,1580,1580,0
|
|
20241204,192000,612635016,1580,1580,1580,1580,0
|
|
20241204,191900,612635016,1580,1580,1580,1580,0
|
|
20241204,191800,612635016,1580,1580,1580,1580,0
|
|
20241204,191700,612635016,1580,1580,1580,1580,0
|
|
20241204,191600,612635016,1580,1580,1580,1580,0
|
|
20241204,191500,612635016,1580,1580,1580,1580,0
|
|
20241204,191400,612635016,1580,1580,1580,1580,0
|
|
20241204,191300,612635016,1580,1580,1580,1580,0
|
|
20241204,191200,612635016,1580,1580,1580,1580,0
|
|
20241204,191100,612635016,1580,1580,1580,1580,0
|
|
20241204,191000,612635016,1580,1580,1580,1580,0
|
|
20241204,190900,612635016,1580,1580,1580,1580,0
|
|
20241204,190800,612635016,1580,1580,1580,1580,0
|
|
20241204,190700,612635016,1580,1580,1580,1580,0
|
|
20241204,190600,612635016,1580,1580,1580,1580,0
|
|
20241204,190500,612635016,1580,1580,1580,1580,0
|
|
20241204,190400,612635016,1580,1580,1580,1580,4774
|
|
20241204,190300,612635016,1580,1580,1580,1580,0
|
|
20241204,190200,612635016,1580,1580,1580,1580,0
|
|
20241204,190100,612635016,1580,1580,1580,1580,0
|
|
20241204,190000,612635016,1580,1580,1580,1580,0
|
|
20241204,185900,612635016,1580,1580,1580,1580,0
|
|
20241204,185800,612635016,1580,1580,1580,1580,0
|
|
20241204,185700,612635016,1580,1580,1580,1580,0
|
|
20241204,185600,612635016,1580,1580,1580,1580,0
|
|
20241204,185500,612635016,1580,1580,1580,1580,0
|
|
20241204,185400,612635016,1580,1580,1580,1580,0
|
|
20241204,185300,612635016,1580,1580,1580,1580,0
|
|
20241204,185200,612635016,1580,1580,1580,1580,0
|
|
20241204,185100,612635016,1580,1580,1580,1580,0
|
|
20241204,185000,612635016,1580,1580,1580,1580,0
|
|
20241204,184900,612635016,1580,1580,1580,1580,0
|
|
20241204,184800,612635016,1580,1580,1580,1580,0
|
|
20241204,184700,612635016,1580,1580,1580,1580,0
|
|
20241204,184600,612635016,1580,1580,1580,1580,0
|
|
20241204,184500,612635016,1580,1580,1580,1580,0
|
|
20241204,184400,612635016,1580,1580,1580,1580,0
|
|
20241204,184300,612635016,1580,1580,1580,1580,0
|
|
20241204,184200,612635016,1580,1580,1580,1580,0
|
|
20241204,184100,612635016,1580,1580,1580,1580,0
|
|
20241204,184000,612635016,1580,1580,1580,1580,0
|
|
20241204,183900,612635016,1580,1580,1580,1580,0
|
|
20241204,183800,612635016,1580,1580,1580,1580,0
|
|
20241204,183700,612635016,1580,1580,1580,1580,0
|
|
20241204,183600,612635016,1580,1580,1580,1580,0
|
|
20241204,183500,612635016,1580,1580,1580,1580,0
|
|
20241204,183400,612635016,1580,1580,1580,1580,4774
|
|
20241204,183300,612635016,1580,1580,1580,1580,0
|
|
20241204,183200,612635016,1580,1580,1580,1580,0
|
|
20241204,183100,612635016,1580,1580,1580,1580,0
|
|
20241204,183000,612635016,1580,1580,1580,1580,0
|
|
20241204,182900,612635016,1580,1580,1580,1580,0
|
|
20241204,182800,612635016,1580,1580,1580,1580,0
|
|
20241204,182700,612635016,1580,1580,1580,1580,0
|
|
20241204,182600,612635016,1580,1580,1580,1580,0
|
|
20241204,182500,612635016,1580,1580,1580,1580,0
|
|
20241204,182400,612635016,1580,1580,1580,1580,0
|
|
20241204,182300,612635016,1580,1580,1580,1580,0
|
|
20241204,182200,612635016,1580,1580,1580,1580,0
|
|
20241204,182100,612635016,1580,1580,1580,1580,0
|
|
20241204,182000,612635016,1580,1580,1580,1580,0
|
|
20241204,181900,612635016,1580,1580,1580,1580,0
|
|
20241204,181800,612635016,1580,1580,1580,1580,0
|
|
20241204,181700,612635016,1580,1580,1580,1580,0
|
|
20241204,181600,612635016,1580,1580,1580,1580,0
|
|
20241204,181500,612635016,1580,1580,1580,1580,0
|
|
20241204,181400,612635016,1580,1580,1580,1580,0
|
|
20241204,181300,612635016,1580,1580,1580,1580,0
|
|
20241204,181200,612635016,1580,1580,1580,1580,0
|
|
20241204,181100,612635016,1580,1580,1580,1580,0
|
|
20241204,181000,612635016,1580,1580,1580,1580,0
|
|
20241204,180900,612635016,1580,1580,1580,1580,0
|
|
20241204,180800,612635016,1580,1580,1580,1580,0
|
|
20241204,180700,612635016,1580,1580,1580,1580,0
|
|
20241204,180600,612635016,1580,1580,1580,1580,0
|
|
20241204,180500,612635016,1580,1580,1580,1580,0
|
|
20241204,180400,612635016,1580,1580,1580,1580,4774
|
|
20241204,180300,612635016,1580,1580,1580,1580,0
|
|
20241204,180200,612635016,1580,1580,1580,1580,0
|
|
20241204,180100,612635016,1580,1580,1580,1580,0
|
|
20241204,180000,612635016,1580,1580,1580,1580,0
|
|
20241204,175900,612635016,1580,1580,1580,1580,0
|
|
20241204,175800,612635016,1580,1580,1580,1580,0
|
|
20241204,175700,612635016,1580,1580,1580,1580,0
|
|
20241204,175600,612635016,1580,1580,1580,1580,0
|
|
20241204,175500,612635016,1580,1580,1580,1580,0
|
|
20241204,175400,612635016,1580,1580,1580,1580,0
|
|
20241204,175300,612635016,1580,1580,1580,1580,0
|
|
20241204,175200,612635016,1580,1580,1580,1580,0
|
|
20241204,175100,612635016,1580,1580,1580,1580,0
|
|
20241204,175000,612635016,1580,1580,1580,1580,0
|
|
20241204,174900,612635016,1580,1580,1580,1580,0
|
|
20241204,174800,612635016,1580,1580,1580,1580,0
|
|
20241204,174700,612635016,1580,1580,1580,1580,0
|
|
20241204,174600,612635016,1580,1580,1580,1580,0
|
|
20241204,174500,612635016,1580,1580,1580,1580,0
|
|
20241204,174400,612635016,1580,1580,1580,1580,0
|
|
20241204,174300,612635016,1580,1580,1580,1580,0
|
|
20241204,174200,612635016,1580,1580,1580,1580,0
|
|
20241204,174100,612635016,1580,1580,1580,1580,0
|
|
20241204,174000,612635016,1580,1580,1580,1580,0
|
|
20241204,173900,612635016,1580,1580,1580,1580,0
|
|
20241204,173800,612635016,1580,1580,1580,1580,0
|
|
20241204,173700,612635016,1580,1580,1580,1580,0
|
|
20241204,173600,612635016,1580,1580,1580,1580,0
|
|
20241204,173500,612635016,1580,1580,1580,1580,0
|
|
20241204,173400,612635016,1580,1580,1580,1580,4774
|
|
20241204,173300,612635016,1580,1580,1580,1580,0
|
|
20241204,173200,612635016,1580,1580,1580,1580,0
|
|
20241204,173100,612635016,1580,1580,1580,1580,0
|
|
20241204,173000,612635016,1580,1580,1580,1580,0
|
|
20241204,172900,612635016,1580,1580,1580,1580,0
|
|
20241204,172800,612635016,1580,1580,1580,1580,0
|
|
20241204,172700,612635016,1580,1580,1580,1580,0
|
|
20241204,172600,612635016,1580,1580,1580,1580,0
|
|
20241204,172500,612635016,1580,1580,1580,1580,0
|
|
20241204,172400,612635016,1580,1580,1580,1580,0
|
|
20241204,172300,612635016,1580,1580,1580,1580,0
|
|
20241204,172200,612635016,1580,1580,1580,1580,0
|
|
20241204,172100,612635016,1580,1580,1580,1580,0
|
|
20241204,172000,612635016,1580,1580,1580,1580,0
|
|
20241204,171900,612635016,1580,1580,1580,1580,0
|
|
20241204,171800,612635016,1580,1580,1580,1580,0
|
|
20241204,171700,612635016,1580,1580,1580,1580,0
|
|
20241204,171600,612635016,1580,1580,1580,1580,0
|
|
20241204,171500,612635016,1580,1580,1580,1580,0
|
|
20241204,171400,612635016,1580,1580,1580,1580,0
|
|
20241204,171300,612635016,1580,1580,1580,1580,0
|
|
20241204,171200,612635016,1580,1580,1580,1580,0
|
|
20241204,171100,612635016,1580,1580,1580,1580,0
|
|
20241204,171000,612635016,1580,1580,1580,1580,0
|
|
20241204,170900,612635016,1580,1580,1580,1580,0
|
|
20241204,170800,612635016,1580,1580,1580,1580,0
|
|
20241204,170700,612635016,1580,1580,1580,1580,0
|
|
20241204,170600,612635016,1580,1580,1580,1580,0
|
|
20241204,170500,612635016,1580,1580,1580,1580,0
|
|
20241204,170400,612635016,1580,1580,1580,1580,4774
|
|
20241204,170300,612635016,1580,1580,1580,1580,0
|
|
20241204,170200,612635016,1580,1580,1580,1580,0
|
|
20241204,170100,612635016,1580,1580,1580,1580,0
|
|
20241204,170000,612635016,1580,1580,1580,1580,0
|
|
20241204,165900,612635016,1580,1580,1580,1580,0
|
|
20241204,165800,612635016,1580,1580,1580,1580,0
|
|
20241204,165700,612635016,1580,1580,1580,1580,0
|
|
20241204,165600,612635016,1580,1580,1580,1580,0
|
|
20241204,165500,612635016,1580,1580,1580,1580,0
|
|
20241204,165400,612635016,1580,1580,1580,1580,0
|
|
20241204,165300,612635016,1580,1580,1580,1580,0
|
|
20241204,165200,612635016,1580,1580,1580,1580,0
|
|
20241204,165100,612635016,1580,1580,1580,1580,0
|
|
20241204,165000,612635016,1580,1580,1580,1580,0
|
|
20241204,164900,612635016,1580,1580,1580,1580,0
|
|
20241204,164800,612635016,1580,1580,1580,1580,0
|
|
20241204,164700,612635016,1580,1580,1580,1580,0
|
|
20241204,164600,612635016,1580,1580,1580,1580,0
|
|
20241204,164500,612635016,1580,1580,1580,1580,0
|
|
20241204,164400,612635016,1580,1580,1580,1580,0
|
|
20241204,164300,612635016,1580,1580,1580,1580,0
|
|
20241204,164200,612635016,1580,1580,1580,1580,0
|
|
20241204,164100,612635016,1580,1580,1580,1580,0
|
|
20241204,164000,612635016,1580,1580,1580,1580,0
|
|
20241204,163900,612635016,1580,1580,1580,1580,0
|
|
20241204,163800,612635016,1580,1580,1580,1580,0
|
|
20241204,163700,612635016,1580,1580,1580,1580,0
|
|
20241204,163600,612635016,1580,1580,1580,1580,0
|
|
20241204,163500,612635016,1580,1580,1580,1580,0
|
|
20241204,163400,612635016,1580,1580,1580,1580,4774
|
|
20241204,163300,612635016,1580,1580,1580,1580,0
|
|
20241204,163200,612635016,1580,1580,1580,1580,0
|
|
20241204,163100,612635016,1580,1580,1580,1580,0
|
|
20241204,163000,612635016,1580,1580,1580,1580,0
|
|
20241204,162900,612635016,1580,1580,1580,1580,0
|
|
20241204,162800,612635016,1580,1580,1580,1580,0
|
|
20241204,162700,612635016,1580,1580,1580,1580,0
|
|
20241204,162600,612635016,1580,1580,1580,1580,0
|
|
20241204,162500,612635016,1580,1580,1580,1580,0
|
|
20241204,162400,612635016,1580,1580,1580,1580,0
|
|
20241204,162300,612635016,1580,1580,1580,1580,0
|
|
20241204,162200,612635016,1580,1580,1580,1580,0
|
|
20241204,162100,612635016,1580,1580,1580,1580,0
|
|
20241204,162000,612635016,1580,1580,1580,1580,0
|
|
20241204,161900,612635016,1580,1580,1580,1580,0
|
|
20241204,161800,612635016,1580,1580,1580,1580,0
|
|
20241204,161700,612635016,1580,1580,1580,1580,0
|
|
20241204,161600,612635016,1580,1580,1580,1580,0
|
|
20241204,161500,612635016,1580,1580,1580,1580,0
|
|
20241204,161400,612635016,1580,1580,1580,1580,0
|
|
20241204,161300,612635016,1580,1580,1580,1580,0
|
|
20241204,161200,612635016,1580,1580,1580,1580,0
|
|
20241204,161100,612635016,1580,1580,1580,1580,0
|
|
20241204,161000,612635016,1580,1580,1580,1580,0
|
|
20241204,160900,612635016,1580,1580,1580,1580,0
|
|
20241204,160800,612635016,1580,1580,1580,1580,0
|
|
20241204,160700,612635016,1580,1580,1580,1580,0
|
|
20241204,160600,612635016,1580,1580,1580,1580,0
|
|
20241204,160500,612635016,1580,1580,1580,1580,0
|
|
20241204,160400,612635016,1580,1580,1580,1580,4774
|
|
20241204,160300,612635016,1580,1580,1580,1580,0
|
|
20241204,160200,612635016,1580,1580,1580,1580,0
|
|
20241204,160100,612635016,1580,1580,1580,1580,0
|
|
20241204,160000,612635016,1580,1580,1580,1580,0
|
|
20241204,155900,612635016,1580,1580,1580,1580,0
|
|
20241204,155800,612635016,1580,1580,1580,1580,0
|
|
20241204,155700,612635016,1580,1580,1580,1580,0
|
|
20241204,155600,612635016,1580,1580,1580,1580,0
|
|
20241204,155500,612635016,1580,1580,1580,1580,0
|
|
20241204,155400,612635016,1580,1580,1580,1580,0
|
|
20241204,155300,612635016,1580,1580,1580,1580,0
|
|
20241204,155200,612635016,1580,1580,1580,1580,0
|
|
20241204,155100,612635016,1580,1580,1580,1580,0
|
|
20241204,155000,612635016,1580,1580,1580,1580,0
|
|
20241204,154900,612635016,1580,1580,1580,1580,0
|
|
20241204,154800,612635016,1580,1580,1580,1580,0
|
|
20241204,154700,612635016,1580,1580,1580,1580,0
|
|
20241204,154600,612635016,1580,1580,1580,1580,0
|
|
20241204,154500,612635016,1580,1580,1580,1580,0
|
|
20241204,154400,612635016,1580,1580,1580,1580,0
|
|
20241204,154300,612635016,1580,1580,1580,1580,0
|
|
20241204,154200,612635016,1580,1580,1580,1580,0
|
|
20241204,154100,612635016,1580,1580,1580,1580,0
|
|
20241204,154000,612635016,1580,1580,1580,1580,0
|
|
20241204,153900,612635016,1580,1580,1580,1580,0
|
|
20241204,153800,612635016,1580,1580,1580,1580,0
|
|
20241204,153700,612635016,1580,1580,1580,1580,0
|
|
20241204,153600,612635016,1580,1580,1580,1580,0
|
|
20241204,153500,612635016,1580,1580,1580,1580,0
|
|
20241204,153400,612635016,1580,1580,1580,1580,4774
|
|
20241204,153300,612635016,1580,1580,1580,1580,0
|
|
20241204,153200,612635016,1580,1580,1580,1580,0
|
|
20241204,153100,612635016,1580,1580,1580,1580,0
|
|
20241204,153000,612635016,1580,1580,1580,1580,4774
|
|
20241204,152900,605092096,1580,1580,1580,1580,0
|
|
20241204,152800,605092096,1580,1580,1580,1580,0
|
|
20241204,152700,605092096,1580,1580,1580,1580,0
|
|
20241204,152600,605092096,1580,1580,1580,1580,0
|
|
20241204,152500,605092096,1580,1580,1580,1580,0
|
|
20241204,152400,605092096,1580,1580,1580,1580,0
|
|
20241204,152300,605092096,1580,1580,1580,1580,0
|
|
20241204,152200,605092096,1580,1580,1580,1580,0
|
|
20241204,152100,605092096,1580,1580,1580,1580,0
|
|
20241204,152000,605092096,1580,1580,1580,1580,0
|
|
20241204,151900,605092096,1580,1580,1580,1580,95
|
|
20241204,151800,604941996,1580,1579,1580,1579,242
|
|
20241204,151700,604559873,1579,1579,1579,1579,0
|
|
20241204,151600,604559873,1579,1578,1579,1578,78
|
|
20241204,151500,604436788,1579,1580,1580,1579,981
|
|
20241204,151400,602887546,1581,1581,1581,1581,1219
|
|
20241204,151300,600960307,1580,1588,1588,1580,2346
|
|
20241204,151200,597251258,1588,1583,1588,1583,3000
|
|
20241204,151100,592495300,1578,1578,1578,1578,0
|
|
20241204,151000,592495300,1578,1578,1583,1578,708
|
|
20241204,150900,591375921,1579,1583,1583,1579,807
|
|
20241204,150800,590101640,1578,1578,1578,1578,100
|
|
20241204,150700,589943840,1583,1583,1583,1583,0
|
|
20241204,150600,589943840,1583,1583,1583,1583,1
|
|
20241204,150500,589942257,1577,1577,1577,1577,93
|
|
20241204,150400,589795596,1577,1585,1585,1577,38
|
|
20241204,150300,589735614,1586,1586,1586,1586,0
|
|
20241204,150200,589735614,1586,1586,1586,1586,50
|
|
20241204,150100,589656314,1586,1586,1586,1586,0
|
|
20241204,150000,589656314,1586,1577,1586,1577,801
|
|
20241204,145900,588393128,1586,1585,1586,1585,1003
|
|
20241204,145800,586803172,1586,1586,1586,1586,0
|
|
20241204,145700,586803172,1586,1586,1586,1586,0
|
|
20241204,145600,586803172,1586,1586,1586,1586,0
|
|
20241204,145500,586803172,1586,1586,1586,1586,0
|
|
20241204,145400,586803172,1586,1586,1586,1586,1
|
|
20241204,145300,586801586,1577,1577,1577,1577,203
|
|
20241204,145200,586481455,1586,1576,1586,1576,506
|
|
20241204,145100,585679984,1578,1580,1580,1578,6702
|
|
20241204,145000,575099015,1586,1577,1586,1577,3160
|
|
20241204,144900,570097029,1586,1586,1586,1586,3000
|
|
20241204,144800,565339029,1586,1586,1586,1586,30
|
|
20241204,144700,565291449,1588,1588,1588,1588,0
|
|
20241204,144600,565291449,1588,1588,1588,1588,0
|
|
20241204,144500,565291449,1588,1588,1588,1588,0
|
|
20241204,144400,565291449,1588,1588,1588,1588,0
|
|
20241204,144300,565291449,1588,1578,1588,1578,3665
|
|
20241204,144200,559489430,1587,1582,1587,1582,106
|
|
20241204,144100,559321733,1587,1577,1587,1577,5143
|
|
20241204,144000,551211172,1578,1587,1588,1578,10765
|
|
20241204,143900,534220787,1584,1587,1587,1577,9939
|
|
20241204,143800,518544855,1577,1584,1584,1577,12000
|
|
20241204,143700,499606349,1584,1584,1584,1584,0
|
|
20241204,143600,499606349,1584,1584,1584,1584,1
|
|
20241204,143500,499604765,1578,1584,1584,1578,178
|
|
20241204,143400,499322823,1577,1585,1585,1577,4059
|
|
20241204,143300,492921308,1587,1587,1587,1577,13299
|
|
20241204,143200,471930782,1589,1587,1589,1587,3037
|
|
20241204,143100,467108454,1587,1587,1587,1587,0
|
|
20241204,143000,467108454,1587,1587,1587,1587,126
|
|
20241204,142900,466908492,1588,1588,1588,1588,1
|
|
20241204,142800,466906904,1588,1588,1588,1588,2
|
|
20241204,142700,466903728,1588,1588,1588,1588,20
|
|
20241204,142600,466871968,1588,1588,1588,1588,1
|
|
20241204,142500,466870380,1585,1585,1585,1585,46
|
|
20241204,142400,466797470,1585,1585,1585,1585,0
|
|
20241204,142300,466797470,1585,1585,1585,1585,1
|
|
20241204,142200,466795885,1579,1579,1579,1579,0
|
|
20241204,142100,466795885,1579,1579,1579,1579,0
|
|
20241204,142000,466795885,1579,1588,1589,1579,1320
|
|
20241204,141900,464699924,1588,1584,1588,1584,5
|
|
20241204,141800,464691994,1584,1584,1584,1584,5000
|
|
20241204,141700,456771994,1584,1576,1584,1575,3427
|
|
20241204,141600,451372451,1579,1579,1579,1579,458
|
|
20241204,141500,450649269,1580,1582,1582,1580,1441
|
|
20241204,141400,448370420,1582,1582,1582,1582,0
|
|
20241204,141300,448370420,1582,1582,1582,1582,10
|
|
20241204,141200,448354600,1590,1590,1590,1590,0
|
|
20241204,141100,448354600,1590,1590,1590,1590,585
|
|
20241204,141000,447424450,1591,1591,1591,1591,100
|
|
20241204,140900,447265350,1591,1590,1591,1590,4663
|
|
20241204,140800,439847348,1590,1590,1590,1590,1
|
|
20241204,140700,439845758,1581,1581,1581,1581,0
|
|
20241204,140600,439845758,1581,1590,1590,1581,1511
|
|
20241204,140500,437443367,1591,1582,1591,1581,1563
|
|
20241204,140400,434970789,1592,1592,1592,1592,0
|
|
20241204,140300,434970789,1592,1592,1592,1592,0
|
|
20241204,140200,434970789,1592,1592,1592,1592,200
|
|
20241204,140100,434652389,1592,1592,1592,1592,1200
|
|
20241204,140000,432741989,1592,1592,1592,1592,673
|
|
20241204,135900,431670573,1592,1592,1592,1592,0
|
|
20241204,135800,431670573,1592,1592,1592,1592,5
|
|
20241204,135700,431662613,1592,1592,1592,1592,957
|
|
20241204,135600,430139069,1592,1587,1592,1587,702
|
|
20241204,135500,429024990,1587,1584,1587,1584,3563
|
|
20241204,135400,423372080,1584,1584,1584,1584,95
|
|
20241204,135300,423221600,1587,1587,1587,1587,0
|
|
20241204,135200,423221600,1587,1586,1587,1586,1440
|
|
20241204,135100,420937610,1586,1587,1587,1586,750
|
|
20241204,135000,419747560,1592,1592,1592,1592,222
|
|
20241204,134900,419394136,1592,1592,1592,1592,0
|
|
20241204,134800,419394136,1592,1592,1592,1592,220
|
|
20241204,134700,419043896,1592,1592,1592,1592,1000
|
|
20241204,134600,417451896,1592,1587,1592,1587,6119
|
|
20241204,134500,407715171,1587,1580,1587,1580,5226
|
|
20241204,134400,399433226,1580,1580,1580,1580,3000
|
|
20241204,134300,394693226,1576,1576,1576,1576,0
|
|
20241204,134200,394693226,1576,1576,1576,1576,0
|
|
20241204,134100,394693226,1576,1576,1576,1576,0
|
|
20241204,134000,394693226,1576,1576,1576,1576,0
|
|
20241204,133900,394693226,1576,1580,1580,1576,1542
|
|
20241204,133800,392261356,1578,1582,1582,1578,943
|
|
20241204,133700,390771582,1582,1584,1584,1582,500
|
|
20241204,133600,389980017,1584,1584,1584,1584,631
|
|
20241204,133500,388980513,1586,1585,1586,1585,1703
|
|
20241204,133400,386281096,1584,1584,1584,1584,250
|
|
20241204,133300,385885096,1581,1584,1584,1581,161
|
|
20241204,133200,385630252,1585,1580,1585,1580,4532
|
|
20241204,133100,378449778,1583,1583,1583,1583,1500
|
|
20241204,133000,376075278,1580,1584,1584,1580,1160
|
|
20241204,132900,374238278,1584,1580,1584,1577,2192
|
|
20241204,132800,370771101,1583,1583,1583,1583,230
|
|
20241204,132700,370407011,1583,1582,1583,1582,627
|
|
20241204,132600,369414505,1575,1583,1583,1575,1106
|
|
20241204,132500,367671755,1581,1582,1583,1581,5580
|
|
20241204,132400,358839515,1573,1573,1573,1573,230
|
|
20241204,132300,358477725,1571,1571,1571,1571,0
|
|
20241204,132200,358477725,1571,1581,1582,1571,11181
|
|
20241204,132100,340806400,1580,1558,1580,1558,32697
|
|
20241204,132000,289525822,1554,1554,1554,1554,300
|
|
20241204,131900,289059622,1554,1559,1559,1554,25
|
|
20241204,131800,289020691,1559,1559,1559,1559,1438
|
|
20241204,131700,286778849,1559,1559,1559,1559,0
|
|
20241204,131600,286778849,1559,1559,1559,1559,2616
|
|
20241204,131500,282700505,1559,1564,1564,1559,113
|
|
20241204,131400,282524333,1559,1559,1559,1559,237
|
|
20241204,131300,282154850,1559,1559,1559,1559,0
|
|
20241204,131200,282154850,1559,1559,1559,1559,1
|
|
20241204,131100,282153291,1559,1559,1559,1559,0
|
|
20241204,131000,282153291,1559,1559,1559,1559,10
|
|
20241204,130900,282137701,1559,1559,1559,1559,0
|
|
20241204,130800,282137701,1559,1559,1559,1559,0
|
|
20241204,130700,282137701,1559,1559,1559,1559,0
|
|
20241204,130600,282137701,1559,1559,1559,1559,0
|
|
20241204,130500,282137701,1559,1559,1559,1559,0
|
|
20241204,130400,282137701,1559,1559,1559,1559,0
|
|
20241204,130300,282137701,1559,1559,1559,1559,0
|
|
20241204,130200,282137701,1559,1559,1559,1559,91
|
|
20241204,130100,281995832,1564,1564,1564,1564,5
|
|
20241204,130000,281988012,1564,1564,1564,1564,1
|
|
20241204,125900,281986448,1564,1564,1564,1564,0
|
|
20241204,125800,281986448,1564,1564,1564,1564,0
|
|
20241204,125700,281986448,1564,1564,1565,1564,5959
|
|
20241204,125600,272665605,1561,1561,1563,1561,6690
|
|
20241204,125500,262216477,1560,1560,1560,1560,0
|
|
20241204,125400,262216477,1560,1560,1560,1560,0
|
|
20241204,125300,262216477,1560,1560,1560,1560,0
|
|
20241204,125200,262216477,1560,1560,1560,1560,1
|
|
20241204,125100,262214917,1562,1561,1562,1561,1819
|
|
20241204,125000,259375457,1561,1557,1562,1557,7541
|
|
20241204,124900,247611142,1556,1556,1556,1556,1806
|
|
20241204,124800,244801006,1556,1556,1556,1556,0
|
|
20241204,124700,244801006,1556,1556,1556,1556,0
|
|
20241204,124600,244801006,1556,1555,1556,1555,50
|
|
20241204,124500,244723244,1555,1555,1555,1555,0
|
|
20241204,124400,244723244,1555,1555,1555,1555,0
|
|
20241204,124300,244723244,1555,1555,1555,1555,0
|
|
20241204,124200,244723244,1555,1555,1555,1555,0
|
|
20241204,124100,244723244,1555,1555,1555,1555,0
|
|
20241204,124000,244723244,1555,1555,1555,1555,0
|
|
20241204,123900,244723244,1555,1555,1555,1555,444
|
|
20241204,123800,244032824,1555,1555,1555,1555,0
|
|
20241204,123700,244032824,1555,1555,1555,1555,0
|
|
20241204,123600,244032824,1555,1555,1555,1555,0
|
|
20241204,123500,244032824,1555,1555,1555,1555,0
|
|
20241204,123400,244032824,1555,1555,1555,1555,0
|
|
20241204,123300,244032824,1555,1555,1555,1555,100
|
|
20241204,123200,243877324,1555,1555,1555,1555,0
|
|
20241204,123100,243877324,1555,1555,1555,1555,0
|
|
20241204,123000,243877324,1555,1555,1555,1555,0
|
|
20241204,122900,243877324,1555,1555,1555,1555,0
|
|
20241204,122800,243877324,1555,1555,1555,1555,0
|
|
20241204,122700,243877324,1555,1555,1555,1555,0
|
|
20241204,122600,243877324,1555,1555,1555,1555,1
|
|
20241204,122500,243875769,1555,1555,1555,1555,0
|
|
20241204,122400,243875769,1555,1555,1555,1555,0
|
|
20241204,122300,243875769,1555,1555,1555,1555,0
|
|
20241204,122200,243875769,1555,1555,1555,1555,0
|
|
20241204,122100,243875769,1555,1555,1555,1555,0
|
|
20241204,122000,243875769,1555,1555,1555,1555,0
|
|
20241204,121900,243875769,1555,1551,1555,1545,34
|
|
20241204,121800,243823210,1555,1555,1555,1555,0
|
|
20241204,121700,243823210,1555,1555,1555,1555,1
|
|
20241204,121600,243821655,1551,1551,1551,1551,0
|
|
20241204,121500,243821655,1551,1551,1551,1551,0
|
|
20241204,121400,243821655,1551,1551,1551,1551,49
|
|
20241204,121300,243745656,1550,1550,1550,1550,0
|
|
20241204,121200,243745656,1550,1550,1550,1550,0
|
|
20241204,121100,243745656,1550,1550,1550,1550,0
|
|
20241204,121000,243745656,1550,1550,1550,1550,0
|
|
20241204,120900,243745656,1550,1550,1550,1550,0
|
|
20241204,120800,243745656,1550,1550,1550,1550,500
|
|
20241204,120700,242970656,1549,1549,1549,1549,0
|
|
20241204,120600,242970656,1549,1549,1549,1549,0
|
|
20241204,120500,242970656,1549,1549,1549,1549,0
|
|
20241204,120400,242970656,1549,1559,1559,1549,61
|
|
20241204,120300,242876157,1548,1548,1548,1548,0
|
|
20241204,120200,242876157,1548,1548,1548,1548,0
|
|
20241204,120100,242876157,1548,1548,1548,1548,0
|
|
20241204,120000,242876157,1548,1548,1548,1548,0
|
|
20241204,115900,242876157,1548,1548,1548,1548,726
|
|
20241204,115800,241752309,1547,1558,1558,1547,77
|
|
20241204,115700,241633179,1547,1547,1547,1547,0
|
|
20241204,115600,241633179,1547,1547,1547,1547,0
|
|
20241204,115500,241633179,1547,1547,1547,1547,0
|
|
20241204,115400,241633179,1547,1546,1559,1546,4496
|
|
20241204,115300,234674830,1545,1542,1545,1542,3516
|
|
20241204,115200,229250337,1542,1542,1542,1542,1
|
|
20241204,115100,229248795,1539,1539,1539,1539,31
|
|
20241204,115000,229201086,1539,1539,1539,1539,0
|
|
20241204,114900,229201086,1539,1539,1539,1539,0
|
|
20241204,114800,229201086,1539,1539,1539,1539,0
|
|
20241204,114700,229201086,1539,1539,1539,1539,0
|
|
20241204,114600,229201086,1539,1540,1540,1539,69
|
|
20241204,114500,229094894,1541,1542,1542,1541,814
|
|
20241204,114400,227839707,1542,1542,1542,1542,77
|
|
20241204,114300,227720973,1543,1543,1543,1543,0
|
|
20241204,114200,227720973,1543,1543,1543,1543,0
|
|
20241204,114100,227720973,1543,1543,1543,1543,0
|
|
20241204,114000,227720973,1543,1543,1543,1543,0
|
|
20241204,113900,227720973,1543,1544,1544,1543,3
|
|
20241204,113800,227716342,1544,1544,1544,1544,3
|
|
20241204,113700,227711710,1544,1544,1544,1544,0
|
|
20241204,113600,227711710,1544,1543,1544,1543,100
|
|
20241204,113500,227557319,1543,1543,1543,1543,1
|
|
20241204,113400,227555776,1540,1540,1540,1540,413
|
|
20241204,113300,226919756,1540,1542,1542,1540,1574
|
|
20241204,113200,224494026,1543,1543,1543,1542,124
|
|
20241204,113100,224302816,1544,1544,1544,1544,1
|
|
20241204,113000,224301272,1544,1544,1544,1544,0
|
|
20241204,112900,224301272,1544,1544,1544,1544,0
|
|
20241204,112800,224301272,1544,1544,1544,1544,0
|
|
20241204,112700,224301272,1544,1544,1544,1544,0
|
|
20241204,112600,224301272,1544,1544,1544,1544,0
|
|
20241204,112500,224301272,1544,1542,1544,1542,315
|
|
20241204,112400,223815528,1542,1542,1542,1542,0
|
|
20241204,112300,223815528,1542,1542,1542,1542,0
|
|
20241204,112200,223815528,1542,1544,1544,1542,2228
|
|
20241204,112100,220379832,1545,1545,1545,1545,1
|
|
20241204,112000,220378287,1547,1544,1547,1543,1204
|
|
20241204,111900,218519998,1544,1544,1544,1544,101
|
|
20241204,111800,218364054,1543,1543,1543,1543,1
|
|
20241204,111700,218362511,1544,1544,1544,1544,0
|
|
20241204,111600,218362511,1544,1547,1547,1544,52
|
|
20241204,111500,218282073,1547,1547,1547,1547,0
|
|
20241204,111400,218282073,1547,1545,1549,1545,323
|
|
20241204,111300,217783018,1545,1545,1545,1544,1666
|
|
20241204,111200,215210148,1545,1545,1545,1544,2117
|
|
20241204,111100,211940704,1545,1546,1546,1545,1000
|
|
20241204,111000,210395026,1546,1546,1546,1546,1879
|
|
20241204,110900,207490092,1546,1549,1549,1546,2246
|
|
20241204,110800,204015872,1550,1550,1550,1550,0
|
|
20241204,110700,204015872,1550,1550,1550,1550,267
|
|
20241204,110600,203602022,1551,1551,1551,1551,10
|
|
20241204,110500,203586512,1551,1551,1551,1551,0
|
|
20241204,110400,203586512,1551,1551,1551,1551,0
|
|
20241204,110300,203586512,1551,1551,1551,1551,91
|
|
20241204,110200,203445371,1560,1560,1560,1560,0
|
|
20241204,110100,203445371,1560,1560,1560,1560,547
|
|
20241204,110000,202592051,1560,1560,1560,1560,990
|
|
20241204,105900,201047651,1560,1560,1560,1560,1
|
|
20241204,105800,201046091,1560,1560,1560,1560,0
|
|
20241204,105700,201046091,1560,1560,1560,1560,0
|
|
20241204,105600,201046091,1560,1560,1560,1560,1117
|
|
20241204,105500,199303571,1560,1560,1560,1560,0
|
|
20241204,105400,199303571,1560,1550,1560,1550,89
|
|
20241204,105300,199165401,1555,1555,1555,1555,0
|
|
20241204,105200,199165401,1555,1555,1555,1555,33
|
|
20241204,105100,199114086,1560,1560,1560,1560,140
|
|
20241204,105000,198895686,1551,1551,1551,1551,0
|
|
20241204,104900,198895686,1551,1551,1552,1551,1074
|
|
20241204,104800,197229822,1551,1551,1551,1551,0
|
|
20241204,104700,197229822,1551,1560,1560,1551,614
|
|
20241204,104600,196276426,1561,1561,1561,1561,0
|
|
20241204,104500,196276426,1561,1561,1561,1561,12
|
|
20241204,104400,196257694,1561,1561,1561,1561,0
|
|
20241204,104300,196257694,1561,1561,1561,1561,1
|
|
20241204,104200,196256133,1552,1552,1552,1552,50
|
|
20241204,104100,196178533,1552,1552,1552,1552,0
|
|
20241204,104000,196178533,1552,1552,1552,1552,7000
|
|
20241204,103900,185314533,1561,1560,1561,1560,145
|
|
20241204,103800,185088227,1552,1552,1552,1552,0
|
|
20241204,103700,185088227,1552,1552,1552,1552,252
|
|
20241204,103600,184697123,1561,1561,1561,1561,0
|
|
20241204,103500,184697123,1561,1561,1561,1561,0
|
|
20241204,103400,184697123,1561,1561,1561,1561,0
|
|
20241204,103300,184697123,1561,1561,1561,1561,0
|
|
20241204,103200,184697123,1561,1561,1561,1561,500
|
|
20241204,103100,183916623,1560,1560,1560,1560,2
|
|
20241204,103000,183913503,1563,1554,1563,1552,9065
|
|
20241204,102900,169839146,1554,1554,1565,1554,2875
|
|
20241204,102800,165366687,1565,1554,1565,1554,379
|
|
20241204,102700,164774971,1554,1564,1566,1554,800
|
|
20241204,102600,163524007,1555,1564,1564,1554,169
|
|
20241204,102500,163260100,1555,1556,1556,1555,1370
|
|
20241204,102400,161128455,1566,1566,1566,1566,0
|
|
20241204,102300,161128455,1566,1566,1566,1555,202
|
|
20241204,102200,160814259,1555,1555,1555,1555,40
|
|
20241204,102100,160752059,1555,1555,1555,1555,0
|
|
20241204,102000,160752059,1555,1555,1555,1555,2
|
|
20241204,101900,160748949,1567,1567,1567,1567,500
|
|
20241204,101800,159965449,1567,1567,1567,1567,0
|
|
20241204,101700,159965449,1567,1565,1567,1565,1766
|
|
20241204,101600,157198531,1567,1567,1567,1567,500
|
|
20241204,101500,156415031,1567,1567,1567,1567,1
|
|
20241204,101400,156413464,1570,1570,1570,1570,0
|
|
20241204,101300,156413464,1570,1569,1570,1569,13191
|
|
20241204,101200,135713594,1569,1568,1569,1568,600
|
|
20241204,101100,134772503,1570,1549,1570,1549,3136
|
|
20241204,101000,129889619,1549,1549,1549,1549,21
|
|
20241204,100900,129857090,1544,1544,1544,1542,37
|
|
20241204,100800,129799964,1544,1549,1549,1543,781
|
|
20241204,100700,128594675,1549,1549,1549,1549,11
|
|
20241204,100600,128577636,1549,1549,1549,1549,5
|
|
20241204,100500,128569891,1549,1544,1549,1543,1001
|
|
20241204,100400,127024732,1543,1543,1543,1543,1000
|
|
20241204,100300,125481732,1547,1544,1547,1544,328
|
|
20241204,100200,124974496,1544,1544,1544,1544,0
|
|
20241204,100100,124974496,1544,1544,1544,1544,141
|
|
20241204,100000,124756792,1540,1540,1540,1540,0
|
|
20241204,095900,124756792,1540,1540,1540,1540,0
|
|
20241204,095800,124756792,1540,1540,1540,1540,0
|
|
20241204,095700,124756792,1540,1540,1540,1540,0
|
|
20241204,095600,124756792,1540,1538,1540,1538,3443
|
|
20241204,095500,119455058,1535,1535,1535,1535,4112
|
|
20241204,095400,113143138,1535,1535,1535,1535,20
|
|
20241204,095300,113112438,1535,1535,1535,1535,0
|
|
20241204,095200,113112438,1535,1535,1535,1535,0
|
|
20241204,095100,113112438,1535,1535,1535,1535,2
|
|
20241204,095000,113109368,1528,1528,1528,1528,0
|
|
20241204,094900,113109368,1528,1528,1528,1528,0
|
|
20241204,094800,113109368,1528,1528,1528,1528,0
|
|
20241204,094700,113109368,1528,1528,1528,1528,1500
|
|
20241204,094600,110817368,1535,1535,1535,1535,0
|
|
20241204,094500,110817368,1535,1534,1535,1534,236
|
|
20241204,094400,110455255,1530,1530,1530,1530,264
|
|
20241204,094300,110051335,1528,1528,1528,1528,0
|
|
20241204,094200,110051335,1528,1528,1528,1528,1723
|
|
20241204,094100,107418591,1528,1528,1528,1528,1740
|
|
20241204,094000,104759871,1530,1530,1530,1530,356
|
|
20241204,093900,104215191,1530,1542,1542,1530,13841
|
|
20241204,093800,83025008,1544,1544,1544,1544,74
|
|
20241204,093700,82910752,1544,1546,1546,1544,6508
|
|
20241204,093600,72849878,1547,1550,1550,1547,2241
|
|
20241204,093500,69382821,1550,1550,1550,1550,0
|
|
20241204,093400,69382821,1550,1550,1550,1550,2214
|
|
20241204,093300,65951121,1550,1550,1550,1550,96
|
|
20241204,093200,65802321,1547,1547,1547,1547,25
|
|
20241204,093100,65763646,1546,1546,1546,1546,0
|
|
20241204,093000,65763646,1546,1546,1546,1546,882
|
|
20241204,092900,64400074,1546,1547,1547,1546,100
|
|
20241204,092800,64245424,1551,1550,1552,1549,308
|
|
20241204,092700,63767732,1550,1549,1550,1549,124
|
|
20241204,092600,63575624,1546,1546,1546,1546,0
|
|
20241204,092500,63575624,1546,1546,1546,1546,0
|
|
20241204,092400,63575624,1546,1546,1546,1546,536
|
|
20241204,092300,62746968,1546,1546,1546,1546,10
|
|
20241204,092200,62731508,1552,1552,1552,1552,0
|
|
20241204,092100,62731508,1552,1552,1552,1552,1
|
|
20241204,092000,62729956,1553,1553,1553,1553,10
|
|
20241204,091900,62714426,1555,1555,1555,1555,6
|
|
20241204,091800,62705096,1546,1547,1547,1546,2123
|
|
20241204,091700,59421238,1550,1551,1551,1550,402
|
|
20241204,091600,58798036,1569,1569,1569,1569,212
|
|
20241204,091500,58465408,1569,1569,1569,1569,300
|
|
20241204,091400,57994708,1570,1554,1570,1554,3227
|
|
20241204,091300,52978350,1554,1554,1554,1554,850
|
|
20241204,091200,51657450,1573,1554,1573,1549,3972
|
|
20241204,091100,45467536,1550,1540,1550,1540,5180
|
|
20241204,091000,37475010,1540,1540,1540,1540,0
|
|
20241204,090900,37475010,1540,1540,1540,1540,2401
|
|
20241204,090800,33777470,1540,1534,1540,1534,1135
|
|
20241204,090700,32031280,1534,1534,1534,1534,1069
|
|
20241204,090600,30391434,1521,1518,1534,1518,1845
|
|
20241204,090500,27588125,1530,1536,1536,1530,2546
|
|
20241204,090400,23690945,1537,1537,1537,1537,56
|
|
20241204,090300,23604873,1526,1522,1526,1522,3034
|
|
20241204,090200,18977199,1521,1520,1521,1520,5098
|
|
20241204,090100,11226165,1520,1520,1520,1520,17
|
|
20241204,090000,11200325,1522,1535,1535,1504,7407
|