666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200300,474016377,1644,1644,1644,1644,6426
|
|
20241217,200200,474016377,1644,1644,1644,1644,0
|
|
20241217,200100,474016377,1644,1644,1644,1644,0
|
|
20241217,200000,474016377,1644,1644,1644,1644,0
|
|
20241217,195900,474016377,1644,1644,1644,1644,0
|
|
20241217,195800,474016377,1644,1644,1644,1644,0
|
|
20241217,195700,474016377,1644,1644,1644,1644,0
|
|
20241217,195600,474016377,1644,1644,1644,1644,0
|
|
20241217,195500,474016377,1644,1644,1644,1644,0
|
|
20241217,195400,474016377,1644,1644,1644,1644,0
|
|
20241217,195300,474016377,1644,1644,1644,1644,0
|
|
20241217,195200,474016377,1644,1644,1644,1644,0
|
|
20241217,195100,474016377,1644,1644,1644,1644,0
|
|
20241217,195000,474016377,1644,1644,1644,1644,0
|
|
20241217,194900,474016377,1644,1644,1644,1644,0
|
|
20241217,194800,474016377,1644,1644,1644,1644,0
|
|
20241217,194700,474016377,1644,1644,1644,1644,0
|
|
20241217,194600,474016377,1644,1644,1644,1644,0
|
|
20241217,194500,474016377,1644,1644,1644,1644,0
|
|
20241217,194400,474016377,1644,1644,1644,1644,0
|
|
20241217,194300,474016377,1644,1644,1644,1644,0
|
|
20241217,194200,474016377,1644,1644,1644,1644,0
|
|
20241217,194100,474016377,1644,1644,1644,1644,0
|
|
20241217,194000,474016377,1644,1644,1644,1644,0
|
|
20241217,193900,474016377,1644,1644,1644,1644,0
|
|
20241217,193800,474016377,1644,1644,1644,1644,0
|
|
20241217,193700,474016377,1644,1644,1644,1644,0
|
|
20241217,193600,474016377,1644,1644,1644,1644,0
|
|
20241217,193500,474016377,1644,1644,1644,1644,0
|
|
20241217,193400,474016377,1644,1644,1644,1644,0
|
|
20241217,193300,474016377,1644,1644,1644,1644,6426
|
|
20241217,193200,474016377,1644,1644,1644,1644,0
|
|
20241217,193100,474016377,1644,1644,1644,1644,0
|
|
20241217,193000,474016377,1644,1644,1644,1644,0
|
|
20241217,192900,474016377,1644,1644,1644,1644,0
|
|
20241217,192800,474016377,1644,1644,1644,1644,0
|
|
20241217,192700,474016377,1644,1644,1644,1644,0
|
|
20241217,192600,474016377,1644,1644,1644,1644,0
|
|
20241217,192500,474016377,1644,1644,1644,1644,0
|
|
20241217,192400,474016377,1644,1644,1644,1644,0
|
|
20241217,192300,474016377,1644,1644,1644,1644,0
|
|
20241217,192200,474016377,1644,1644,1644,1644,0
|
|
20241217,192100,474016377,1644,1644,1644,1644,0
|
|
20241217,192000,474016377,1644,1644,1644,1644,0
|
|
20241217,191900,474016377,1644,1644,1644,1644,0
|
|
20241217,191800,474016377,1644,1644,1644,1644,0
|
|
20241217,191700,474016377,1644,1644,1644,1644,0
|
|
20241217,191600,474016377,1644,1644,1644,1644,0
|
|
20241217,191500,474016377,1644,1644,1644,1644,0
|
|
20241217,191400,474016377,1644,1644,1644,1644,0
|
|
20241217,191300,474016377,1644,1644,1644,1644,0
|
|
20241217,191200,474016377,1644,1644,1644,1644,0
|
|
20241217,191100,474016377,1644,1644,1644,1644,0
|
|
20241217,191000,474016377,1644,1644,1644,1644,0
|
|
20241217,190900,474016377,1644,1644,1644,1644,0
|
|
20241217,190800,474016377,1644,1644,1644,1644,0
|
|
20241217,190700,474016377,1644,1644,1644,1644,0
|
|
20241217,190600,474016377,1644,1644,1644,1644,0
|
|
20241217,190500,474016377,1644,1644,1644,1644,0
|
|
20241217,190400,474016377,1644,1644,1644,1644,0
|
|
20241217,190300,474016377,1644,1644,1644,1644,6426
|
|
20241217,190200,474016377,1644,1644,1644,1644,0
|
|
20241217,190100,474016377,1644,1644,1644,1644,0
|
|
20241217,190000,474016377,1644,1644,1644,1644,0
|
|
20241217,185900,474016377,1644,1644,1644,1644,0
|
|
20241217,185800,474016377,1644,1644,1644,1644,0
|
|
20241217,185700,474016377,1644,1644,1644,1644,0
|
|
20241217,185600,474016377,1644,1644,1644,1644,0
|
|
20241217,185500,474016377,1644,1644,1644,1644,0
|
|
20241217,185400,474016377,1644,1644,1644,1644,0
|
|
20241217,185300,474016377,1644,1644,1644,1644,0
|
|
20241217,185200,474016377,1644,1644,1644,1644,0
|
|
20241217,185100,474016377,1644,1644,1644,1644,0
|
|
20241217,185000,474016377,1644,1644,1644,1644,0
|
|
20241217,184900,474016377,1644,1644,1644,1644,0
|
|
20241217,184800,474016377,1644,1644,1644,1644,0
|
|
20241217,184700,474016377,1644,1644,1644,1644,0
|
|
20241217,184600,474016377,1644,1644,1644,1644,0
|
|
20241217,184500,474016377,1644,1644,1644,1644,0
|
|
20241217,184400,474016377,1644,1644,1644,1644,0
|
|
20241217,184300,474016377,1644,1644,1644,1644,0
|
|
20241217,184200,474016377,1644,1644,1644,1644,0
|
|
20241217,184100,474016377,1644,1644,1644,1644,0
|
|
20241217,184000,474016377,1644,1644,1644,1644,0
|
|
20241217,183900,474016377,1644,1644,1644,1644,0
|
|
20241217,183800,474016377,1644,1644,1644,1644,0
|
|
20241217,183700,474016377,1644,1644,1644,1644,0
|
|
20241217,183600,474016377,1644,1644,1644,1644,0
|
|
20241217,183500,474016377,1644,1644,1644,1644,0
|
|
20241217,183400,474016377,1644,1644,1644,1644,0
|
|
20241217,183300,474016377,1644,1644,1644,1644,6426
|
|
20241217,183200,474016377,1644,1644,1644,1644,0
|
|
20241217,183100,474016377,1644,1644,1644,1644,0
|
|
20241217,183000,474016377,1644,1644,1644,1644,0
|
|
20241217,182900,474016377,1644,1644,1644,1644,0
|
|
20241217,182800,474016377,1644,1644,1644,1644,0
|
|
20241217,182700,474016377,1644,1644,1644,1644,0
|
|
20241217,182600,474016377,1644,1644,1644,1644,0
|
|
20241217,182500,474016377,1644,1644,1644,1644,0
|
|
20241217,182400,474016377,1644,1644,1644,1644,0
|
|
20241217,182300,474016377,1644,1644,1644,1644,0
|
|
20241217,182200,474016377,1644,1644,1644,1644,0
|
|
20241217,182100,474016377,1644,1644,1644,1644,0
|
|
20241217,182000,474016377,1644,1644,1644,1644,0
|
|
20241217,181900,474016377,1644,1644,1644,1644,0
|
|
20241217,181800,474016377,1644,1644,1644,1644,0
|
|
20241217,181700,474016377,1644,1644,1644,1644,0
|
|
20241217,181600,474016377,1644,1644,1644,1644,0
|
|
20241217,181500,474016377,1644,1644,1644,1644,0
|
|
20241217,181400,474016377,1644,1644,1644,1644,0
|
|
20241217,181300,474016377,1644,1644,1644,1644,0
|
|
20241217,181200,474016377,1644,1644,1644,1644,0
|
|
20241217,181100,474016377,1644,1644,1644,1644,0
|
|
20241217,181000,474016377,1644,1644,1644,1644,0
|
|
20241217,180900,474016377,1644,1644,1644,1644,0
|
|
20241217,180800,474016377,1644,1644,1644,1644,0
|
|
20241217,180700,474016377,1644,1644,1644,1644,0
|
|
20241217,180600,474016377,1644,1644,1644,1644,0
|
|
20241217,180500,474016377,1644,1644,1644,1644,0
|
|
20241217,180400,474016377,1644,1644,1644,1644,0
|
|
20241217,180300,474016377,1644,1644,1644,1644,6426
|
|
20241217,180200,474016377,1644,1644,1644,1644,0
|
|
20241217,180100,474016377,1644,1644,1644,1644,0
|
|
20241217,180000,474016377,1644,1644,1644,1644,0
|
|
20241217,175900,474016377,1644,1644,1644,1644,0
|
|
20241217,175800,474016377,1644,1644,1644,1644,0
|
|
20241217,175700,474016377,1644,1644,1644,1644,0
|
|
20241217,175600,474016377,1644,1644,1644,1644,0
|
|
20241217,175500,474016377,1644,1644,1644,1644,0
|
|
20241217,175400,474016377,1644,1644,1644,1644,0
|
|
20241217,175300,474016377,1644,1644,1644,1644,0
|
|
20241217,175200,474016377,1644,1644,1644,1644,0
|
|
20241217,175100,474016377,1644,1644,1644,1644,0
|
|
20241217,175000,474016377,1644,1644,1644,1644,0
|
|
20241217,174900,474016377,1644,1644,1644,1644,0
|
|
20241217,174800,474016377,1644,1644,1644,1644,0
|
|
20241217,174700,474016377,1644,1644,1644,1644,0
|
|
20241217,174600,474016377,1644,1644,1644,1644,0
|
|
20241217,174500,474016377,1644,1644,1644,1644,0
|
|
20241217,174400,474016377,1644,1644,1644,1644,0
|
|
20241217,174300,474016377,1644,1644,1644,1644,0
|
|
20241217,174200,474016377,1644,1644,1644,1644,0
|
|
20241217,174100,474016377,1644,1644,1644,1644,0
|
|
20241217,174000,474016377,1644,1644,1644,1644,0
|
|
20241217,173900,474016377,1644,1644,1644,1644,0
|
|
20241217,173800,474016377,1644,1644,1644,1644,0
|
|
20241217,173700,474016377,1644,1644,1644,1644,0
|
|
20241217,173600,474016377,1644,1644,1644,1644,0
|
|
20241217,173500,474016377,1644,1644,1644,1644,0
|
|
20241217,173400,474016377,1644,1644,1644,1644,0
|
|
20241217,173300,474016377,1644,1644,1644,1644,6426
|
|
20241217,173200,474016377,1644,1644,1644,1644,0
|
|
20241217,173100,474016377,1644,1644,1644,1644,0
|
|
20241217,173000,474016377,1644,1644,1644,1644,0
|
|
20241217,172900,474016377,1644,1644,1644,1644,0
|
|
20241217,172800,474016377,1644,1644,1644,1644,0
|
|
20241217,172700,474016377,1644,1644,1644,1644,0
|
|
20241217,172600,474016377,1644,1644,1644,1644,0
|
|
20241217,172500,474016377,1644,1644,1644,1644,0
|
|
20241217,172400,474016377,1644,1644,1644,1644,0
|
|
20241217,172300,474016377,1644,1644,1644,1644,0
|
|
20241217,172200,474016377,1644,1644,1644,1644,0
|
|
20241217,172100,474016377,1644,1644,1644,1644,0
|
|
20241217,172000,474016377,1644,1644,1644,1644,0
|
|
20241217,171900,474016377,1644,1644,1644,1644,0
|
|
20241217,171800,474016377,1644,1644,1644,1644,0
|
|
20241217,171700,474016377,1644,1644,1644,1644,0
|
|
20241217,171600,474016377,1644,1644,1644,1644,0
|
|
20241217,171500,474016377,1644,1644,1644,1644,0
|
|
20241217,171400,474016377,1644,1644,1644,1644,0
|
|
20241217,171300,474016377,1644,1644,1644,1644,0
|
|
20241217,171200,474016377,1644,1644,1644,1644,0
|
|
20241217,171100,474016377,1644,1644,1644,1644,0
|
|
20241217,171000,474016377,1644,1644,1644,1644,0
|
|
20241217,170900,474016377,1644,1644,1644,1644,0
|
|
20241217,170800,474016377,1644,1644,1644,1644,0
|
|
20241217,170700,474016377,1644,1644,1644,1644,0
|
|
20241217,170600,474016377,1644,1644,1644,1644,0
|
|
20241217,170500,474016377,1644,1644,1644,1644,0
|
|
20241217,170400,474016377,1644,1644,1644,1644,0
|
|
20241217,170300,474016377,1644,1644,1644,1644,6426
|
|
20241217,170200,474016377,1644,1644,1644,1644,0
|
|
20241217,170100,474016377,1644,1644,1644,1644,0
|
|
20241217,170000,474016377,1644,1644,1644,1644,0
|
|
20241217,165900,474016377,1644,1644,1644,1644,0
|
|
20241217,165800,474016377,1644,1644,1644,1644,0
|
|
20241217,165700,474016377,1644,1644,1644,1644,0
|
|
20241217,165600,474016377,1644,1644,1644,1644,0
|
|
20241217,165500,474016377,1644,1644,1644,1644,0
|
|
20241217,165400,474016377,1644,1644,1644,1644,0
|
|
20241217,165300,474016377,1644,1644,1644,1644,0
|
|
20241217,165200,474016377,1644,1644,1644,1644,0
|
|
20241217,165100,474016377,1644,1644,1644,1644,0
|
|
20241217,165000,474016377,1644,1644,1644,1644,0
|
|
20241217,164900,474016377,1644,1644,1644,1644,0
|
|
20241217,164800,474016377,1644,1644,1644,1644,0
|
|
20241217,164700,474016377,1644,1644,1644,1644,0
|
|
20241217,164600,474016377,1644,1644,1644,1644,0
|
|
20241217,164500,474016377,1644,1644,1644,1644,0
|
|
20241217,164400,474016377,1644,1644,1644,1644,0
|
|
20241217,164300,474016377,1644,1644,1644,1644,0
|
|
20241217,164200,474016377,1644,1644,1644,1644,0
|
|
20241217,164100,474016377,1644,1644,1644,1644,0
|
|
20241217,164000,474016377,1644,1644,1644,1644,0
|
|
20241217,163900,474016377,1644,1644,1644,1644,0
|
|
20241217,163800,474016377,1644,1644,1644,1644,0
|
|
20241217,163700,474016377,1644,1644,1644,1644,0
|
|
20241217,163600,474016377,1644,1644,1644,1644,0
|
|
20241217,163500,474016377,1644,1644,1644,1644,0
|
|
20241217,163400,474016377,1644,1644,1644,1644,0
|
|
20241217,163300,474016377,1644,1644,1644,1644,6426
|
|
20241217,163200,474016377,1644,1644,1644,1644,0
|
|
20241217,163100,474016377,1644,1644,1644,1644,0
|
|
20241217,163000,474016377,1644,1644,1644,1644,0
|
|
20241217,162900,474016377,1644,1644,1644,1644,0
|
|
20241217,162800,474016377,1644,1644,1644,1644,0
|
|
20241217,162700,474016377,1644,1644,1644,1644,0
|
|
20241217,162600,474016377,1644,1644,1644,1644,0
|
|
20241217,162500,474016377,1644,1644,1644,1644,0
|
|
20241217,162400,474016377,1644,1644,1644,1644,0
|
|
20241217,162300,474016377,1644,1644,1644,1644,0
|
|
20241217,162200,474016377,1644,1644,1644,1644,0
|
|
20241217,162100,474016377,1644,1644,1644,1644,0
|
|
20241217,162000,474016377,1644,1644,1644,1644,0
|
|
20241217,161900,474016377,1644,1644,1644,1644,0
|
|
20241217,161800,474016377,1644,1644,1644,1644,0
|
|
20241217,161700,474016377,1644,1644,1644,1644,0
|
|
20241217,161600,474016377,1644,1644,1644,1644,0
|
|
20241217,161500,474016377,1644,1644,1644,1644,0
|
|
20241217,161400,474016377,1644,1644,1644,1644,0
|
|
20241217,161300,474016377,1644,1644,1644,1644,0
|
|
20241217,161200,474016377,1644,1644,1644,1644,0
|
|
20241217,161100,474016377,1644,1644,1644,1644,0
|
|
20241217,161000,474016377,1644,1644,1644,1644,0
|
|
20241217,160900,474016377,1644,1644,1644,1644,0
|
|
20241217,160800,474016377,1644,1644,1644,1644,0
|
|
20241217,160700,474016377,1644,1644,1644,1644,0
|
|
20241217,160600,474016377,1644,1644,1644,1644,0
|
|
20241217,160500,474016377,1644,1644,1644,1644,0
|
|
20241217,160400,474016377,1644,1644,1644,1644,0
|
|
20241217,160300,474016377,1644,1644,1644,1644,6426
|
|
20241217,160200,474016377,1644,1644,1644,1644,0
|
|
20241217,160100,474016377,1644,1644,1644,1644,0
|
|
20241217,160000,474016377,1644,1644,1644,1644,0
|
|
20241217,155900,474016377,1644,1644,1644,1644,0
|
|
20241217,155800,474016377,1644,1644,1644,1644,0
|
|
20241217,155700,474016377,1644,1644,1644,1644,0
|
|
20241217,155600,474016377,1644,1644,1644,1644,0
|
|
20241217,155500,474016377,1644,1644,1644,1644,0
|
|
20241217,155400,474016377,1644,1644,1644,1644,0
|
|
20241217,155300,474016377,1644,1644,1644,1644,0
|
|
20241217,155200,474016377,1644,1644,1644,1644,0
|
|
20241217,155100,474016377,1644,1644,1644,1644,0
|
|
20241217,155000,474016377,1644,1644,1644,1644,0
|
|
20241217,154900,474016377,1644,1644,1644,1644,0
|
|
20241217,154800,474016377,1644,1644,1644,1644,0
|
|
20241217,154700,474016377,1644,1644,1644,1644,0
|
|
20241217,154600,474016377,1644,1644,1644,1644,0
|
|
20241217,154500,474016377,1644,1644,1644,1644,0
|
|
20241217,154400,474016377,1644,1644,1644,1644,0
|
|
20241217,154300,474016377,1644,1644,1644,1644,0
|
|
20241217,154200,474016377,1644,1644,1644,1644,0
|
|
20241217,154100,474016377,1644,1644,1644,1644,0
|
|
20241217,154000,474016377,1644,1644,1644,1644,0
|
|
20241217,153900,474016377,1644,1644,1644,1644,0
|
|
20241217,153800,474016377,1644,1644,1644,1644,0
|
|
20241217,153700,474016377,1644,1644,1644,1644,0
|
|
20241217,153600,474016377,1644,1644,1644,1644,0
|
|
20241217,153500,474016377,1644,1644,1644,1644,0
|
|
20241217,153400,474016377,1644,1644,1644,1644,0
|
|
20241217,153300,474016377,1644,1644,1644,1644,6426
|
|
20241217,153200,474016377,1644,1644,1644,1644,0
|
|
20241217,153100,474016377,1644,1644,1644,1644,0
|
|
20241217,153000,474016377,1644,1644,1644,1644,6426
|
|
20241217,152900,463452033,1644,1644,1644,1644,0
|
|
20241217,152800,463452033,1644,1644,1644,1644,0
|
|
20241217,152700,463452033,1644,1644,1644,1644,0
|
|
20241217,152600,463452033,1644,1644,1644,1644,0
|
|
20241217,152500,463452033,1644,1644,1644,1644,0
|
|
20241217,152400,463452033,1644,1644,1644,1644,0
|
|
20241217,152300,463452033,1644,1644,1644,1644,0
|
|
20241217,152200,463452033,1644,1644,1644,1644,0
|
|
20241217,152100,463452033,1644,1644,1644,1644,0
|
|
20241217,152000,463452033,1644,1644,1644,1644,0
|
|
20241217,151900,463452033,1644,1644,1644,1644,3000
|
|
20241217,151800,458520033,1644,1641,1644,1640,1456
|
|
20241217,151700,456131178,1645,1643,1645,1642,4
|
|
20241217,151600,456124606,1645,1637,1645,1637,103
|
|
20241217,151500,455955987,1637,1640,1647,1637,1306
|
|
20241217,151400,453817455,1648,1648,1648,1648,1
|
|
20241217,151300,453815807,1636,1640,1640,1636,7150
|
|
20241217,151200,442102535,1648,1649,1649,1640,5457
|
|
20241217,151100,433138411,1645,1645,1645,1645,253
|
|
20241217,151000,432722226,1649,1649,1649,1649,300
|
|
20241217,150900,432227526,1650,1646,1650,1645,1210
|
|
20241217,150800,430236958,1655,1655,1655,1655,10
|
|
20241217,150700,430220408,1656,1656,1656,1650,106
|
|
20241217,150600,430045472,1657,1650,1657,1650,160
|
|
20241217,150500,429781360,1651,1650,1651,1650,23
|
|
20241217,150400,429743403,1650,1644,1651,1640,100
|
|
20241217,150300,429578576,1643,1644,1644,1643,800
|
|
20241217,150200,428263576,1643,1640,1644,1640,64
|
|
20241217,150100,428158591,1644,1639,1644,1639,593
|
|
20241217,150000,427186659,1638,1638,1638,1638,0
|
|
20241217,145900,427186659,1638,1638,1638,1638,0
|
|
20241217,145800,427186659,1638,1638,1638,1638,19
|
|
20241217,145700,427155537,1638,1638,1638,1638,0
|
|
20241217,145600,427155537,1638,1639,1639,1638,2
|
|
20241217,145500,427152260,1639,1639,1639,1638,1583
|
|
20241217,145400,424558829,1639,1639,1639,1639,12
|
|
20241217,145300,424539161,1639,1642,1642,1639,5056
|
|
20241217,145200,416245201,1642,1646,1646,1642,8002
|
|
20241217,145100,403098305,1651,1651,1651,1651,35
|
|
20241217,145000,403040520,1651,1651,1651,1651,1
|
|
20241217,144900,403038869,1646,1646,1646,1646,0
|
|
20241217,144800,403038869,1646,1646,1646,1646,0
|
|
20241217,144700,403038869,1646,1646,1646,1646,0
|
|
20241217,144600,403038869,1646,1646,1646,1646,0
|
|
20241217,144500,403038869,1646,1646,1646,1646,0
|
|
20241217,144400,403038869,1646,1646,1646,1646,10
|
|
20241217,144300,403022409,1646,1647,1647,1646,2
|
|
20241217,144200,403019116,1646,1647,1647,1646,12
|
|
20241217,144100,402999353,1647,1650,1650,1647,4
|
|
20241217,144000,402992759,1651,1651,1651,1651,1
|
|
20241217,143900,402991108,1651,1651,1651,1643,43
|
|
20241217,143800,402920411,1643,1656,1656,1643,5003
|
|
20241217,143700,394698034,1645,1645,1645,1645,0
|
|
20241217,143600,394698034,1645,1653,1653,1645,403
|
|
20241217,143500,394031899,1645,1645,1645,1645,1001
|
|
20241217,143400,392385254,1645,1645,1645,1645,0
|
|
20241217,143300,392385254,1645,1646,1646,1645,1001
|
|
20241217,143200,390738597,1644,1644,1644,1644,0
|
|
20241217,143100,390738597,1644,1644,1644,1644,0
|
|
20241217,143000,390738597,1644,1644,1644,1644,100
|
|
20241217,142900,390574197,1644,1644,1644,1644,0
|
|
20241217,142800,390574197,1644,1644,1644,1644,70
|
|
20241217,142700,390459117,1643,1643,1643,1643,0
|
|
20241217,142600,390459117,1643,1643,1643,1643,0
|
|
20241217,142500,390459117,1643,1643,1643,1643,0
|
|
20241217,142400,390459117,1643,1645,1645,1643,346
|
|
20241217,142300,389890581,1643,1643,1643,1643,0
|
|
20241217,142200,389890581,1643,1643,1643,1643,0
|
|
20241217,142100,389890581,1643,1648,1648,1643,7625
|
|
20241217,142000,377345757,1647,1650,1650,1647,1483
|
|
20241217,141900,374901805,1650,1650,1650,1650,700
|
|
20241217,141800,373746805,1653,1653,1653,1653,0
|
|
20241217,141700,373746805,1653,1653,1653,1653,1
|
|
20241217,141600,373745152,1650,1650,1650,1650,0
|
|
20241217,141500,373745152,1650,1650,1650,1650,0
|
|
20241217,141400,373745152,1650,1650,1650,1650,0
|
|
20241217,141300,373745152,1650,1650,1650,1650,14
|
|
20241217,141200,373722052,1650,1650,1650,1650,136
|
|
20241217,141100,373497652,1652,1652,1652,1652,1
|
|
20241217,141000,373496000,1653,1652,1653,1652,100
|
|
20241217,140900,373330755,1650,1650,1650,1650,71
|
|
20241217,140800,373213605,1652,1652,1652,1652,0
|
|
20241217,140700,373213605,1652,1652,1652,1652,1
|
|
20241217,140600,373211953,1647,1647,1647,1647,0
|
|
20241217,140500,373211953,1647,1647,1647,1647,0
|
|
20241217,140400,373211953,1647,1647,1647,1647,0
|
|
20241217,140300,373211953,1647,1647,1647,1647,0
|
|
20241217,140200,373211953,1647,1650,1650,1647,1727
|
|
20241217,140100,370364063,1648,1648,1648,1648,0
|
|
20241217,140000,370364063,1648,1648,1648,1648,0
|
|
20241217,135900,370364063,1648,1648,1648,1648,0
|
|
20241217,135800,370364063,1648,1648,1648,1648,0
|
|
20241217,135700,370364063,1648,1648,1648,1648,0
|
|
20241217,135600,370364063,1648,1649,1649,1648,100
|
|
20241217,135500,370199196,1650,1650,1650,1650,0
|
|
20241217,135400,370199196,1650,1650,1650,1650,0
|
|
20241217,135300,370199196,1650,1650,1650,1650,13
|
|
20241217,135200,370177746,1645,1645,1645,1645,0
|
|
20241217,135100,370177746,1645,1645,1645,1645,0
|
|
20241217,135000,370177746,1645,1645,1645,1645,0
|
|
20241217,134900,370177746,1645,1645,1645,1645,0
|
|
20241217,134800,370177746,1645,1645,1645,1645,0
|
|
20241217,134700,370177746,1645,1647,1648,1645,2630
|
|
20241217,134600,365848187,1648,1648,1650,1648,30
|
|
20241217,134500,365798741,1650,1649,1650,1648,642
|
|
20241217,134400,364740692,1649,1650,1650,1649,33
|
|
20241217,134300,364686274,1651,1649,1654,1649,119
|
|
20241217,134200,364490029,1650,1650,1650,1650,255
|
|
20241217,134100,364069279,1650,1650,1656,1648,2482
|
|
20241217,134000,359976636,1650,1654,1657,1650,6561
|
|
20241217,133900,349144655,1654,1653,1654,1653,289
|
|
20241217,133800,348666684,1654,1654,1654,1650,5028
|
|
20241217,133700,340370369,1654,1654,1654,1651,304
|
|
20241217,133600,339868354,1651,1653,1653,1650,6061
|
|
20241217,133500,329857205,1663,1663,1663,1663,0
|
|
20241217,133400,329857205,1663,1653,1663,1652,205
|
|
20241217,133300,329518323,1653,1653,1653,1653,0
|
|
20241217,133200,329518323,1653,1653,1653,1653,3000
|
|
20241217,133100,324559323,1653,1653,1653,1653,0
|
|
20241217,133000,324559323,1653,1653,1653,1653,0
|
|
20241217,132900,324559323,1653,1655,1655,1653,299
|
|
20241217,132800,324064674,1653,1653,1653,1653,0
|
|
20241217,132700,324064674,1653,1656,1656,1653,1702
|
|
20241217,132600,321249441,1663,1663,1663,1663,0
|
|
20241217,132500,321249441,1663,1663,1663,1663,0
|
|
20241217,132400,321249441,1663,1663,1663,1663,0
|
|
20241217,132300,321249441,1663,1663,1663,1663,2
|
|
20241217,132200,321246115,1654,1663,1663,1654,866
|
|
20241217,132100,319813742,1655,1655,1659,1655,1020
|
|
20241217,132000,318125608,1654,1657,1657,1654,996
|
|
20241217,131900,316477217,1658,1658,1658,1658,0
|
|
20241217,131800,316477217,1658,1659,1659,1658,11
|
|
20241217,131700,316458973,1664,1664,1664,1664,0
|
|
20241217,131600,316458973,1664,1664,1664,1664,0
|
|
20241217,131500,316458973,1664,1664,1664,1664,0
|
|
20241217,131400,316458973,1664,1664,1664,1664,1
|
|
20241217,131300,316457309,1655,1664,1664,1655,4
|
|
20241217,131200,316450680,1654,1654,1654,1654,0
|
|
20241217,131100,316450680,1654,1655,1655,1654,62
|
|
20241217,131000,316348073,1654,1654,1654,1654,0
|
|
20241217,130900,316348073,1654,1654,1654,1654,0
|
|
20241217,130800,316348073,1654,1654,1654,1654,0
|
|
20241217,130700,316348073,1654,1654,1654,1654,0
|
|
20241217,130600,316348073,1654,1654,1654,1654,31
|
|
20241217,130500,316296799,1653,1653,1653,1653,0
|
|
20241217,130400,316296799,1653,1653,1653,1653,50
|
|
20241217,130300,316214149,1653,1654,1654,1653,200
|
|
20241217,130200,315883548,1654,1654,1654,1654,0
|
|
20241217,130100,315883548,1654,1654,1654,1654,2000
|
|
20241217,130000,312575548,1654,1654,1654,1654,0
|
|
20241217,125900,312575548,1654,1654,1654,1654,0
|
|
20241217,125800,312575548,1654,1664,1664,1654,483
|
|
20241217,125700,311771866,1654,1654,1654,1654,0
|
|
20241217,125600,311771866,1654,1654,1654,1654,60
|
|
20241217,125500,311672626,1654,1659,1659,1654,4311
|
|
20241217,125400,304533621,1659,1659,1659,1659,0
|
|
20241217,125300,304533621,1659,1662,1663,1659,127
|
|
20241217,125200,304322771,1662,1662,1662,1662,0
|
|
20241217,125100,304322771,1662,1662,1662,1662,5
|
|
20241217,125000,304314461,1659,1659,1659,1659,0
|
|
20241217,124900,304314461,1659,1660,1660,1659,154
|
|
20241217,124800,304058875,1660,1660,1660,1660,115
|
|
20241217,124700,303867975,1660,1660,1660,1660,157
|
|
20241217,124600,303607355,1659,1659,1659,1659,0
|
|
20241217,124500,303607355,1659,1659,1659,1659,3
|
|
20241217,124400,303602378,1659,1659,1659,1659,0
|
|
20241217,124300,303602378,1659,1659,1659,1659,0
|
|
20241217,124200,303602378,1659,1659,1659,1659,0
|
|
20241217,124100,303602378,1659,1659,1659,1659,10
|
|
20241217,124000,303585788,1660,1660,1660,1660,5
|
|
20241217,123900,303577488,1660,1660,1660,1660,0
|
|
20241217,123800,303577488,1660,1660,1660,1660,0
|
|
20241217,123700,303577488,1660,1660,1660,1660,10
|
|
20241217,123600,303560888,1659,1660,1660,1659,260
|
|
20241217,123500,303129298,1660,1660,1660,1660,7
|
|
20241217,123400,303117678,1660,1660,1660,1660,0
|
|
20241217,123300,303117678,1660,1661,1661,1660,266
|
|
20241217,123200,302676112,1661,1661,1661,1661,2
|
|
20241217,123100,302672790,1661,1661,1661,1661,0
|
|
20241217,123000,302672790,1661,1661,1661,1661,1139
|
|
20241217,122900,300780911,1660,1661,1661,1660,10
|
|
20241217,122800,300764306,1656,1656,1656,1656,0
|
|
20241217,122700,300764306,1656,1656,1656,1656,0
|
|
20241217,122600,300764306,1656,1662,1662,1655,3003
|
|
20241217,122500,295790381,1662,1664,1664,1662,964
|
|
20241217,122400,294186831,1670,1664,1670,1664,32
|
|
20241217,122300,294133397,1670,1670,1670,1670,0
|
|
20241217,122200,294133397,1670,1670,1670,1670,1
|
|
20241217,122100,294131727,1664,1664,1664,1664,0
|
|
20241217,122000,294131727,1664,1664,1664,1664,0
|
|
20241217,121900,294131727,1664,1664,1664,1664,10
|
|
20241217,121800,294115087,1662,1662,1662,1662,0
|
|
20241217,121700,294115087,1662,1662,1662,1662,0
|
|
20241217,121600,294115087,1662,1662,1662,1662,0
|
|
20241217,121500,294115087,1662,1662,1662,1662,0
|
|
20241217,121400,294115087,1662,1662,1662,1662,0
|
|
20241217,121300,294115087,1662,1662,1662,1662,0
|
|
20241217,121200,294115087,1662,1662,1662,1662,968
|
|
20241217,121100,292506271,1672,1672,1672,1672,0
|
|
20241217,121000,292506271,1672,1672,1672,1672,0
|
|
20241217,120900,292506271,1672,1672,1672,1672,0
|
|
20241217,120800,292506271,1672,1672,1672,1672,1
|
|
20241217,120700,292504599,1672,1672,1672,1672,99
|
|
20241217,120600,292339071,1672,1672,1672,1672,510
|
|
20241217,120500,291486351,1672,1672,1672,1672,0
|
|
20241217,120400,291486351,1672,1662,1672,1662,479
|
|
20241217,120300,290689943,1673,1673,1673,1673,0
|
|
20241217,120200,290689943,1673,1673,1673,1673,0
|
|
20241217,120100,290689943,1673,1673,1673,1673,119
|
|
20241217,120000,290490856,1663,1663,1663,1663,699
|
|
20241217,115900,289328419,1663,1663,1663,1663,0
|
|
20241217,115800,289328419,1663,1663,1663,1663,0
|
|
20241217,115700,289328419,1663,1663,1663,1663,0
|
|
20241217,115600,289328419,1663,1662,1663,1662,145
|
|
20241217,115500,289087384,1662,1662,1662,1662,0
|
|
20241217,115400,289087384,1662,1662,1662,1662,0
|
|
20241217,115300,289087384,1662,1662,1662,1662,105
|
|
20241217,115200,288912874,1663,1663,1663,1663,6
|
|
20241217,115100,288902896,1661,1662,1662,1661,3000
|
|
20241217,115000,283919873,1662,1662,1662,1662,0
|
|
20241217,114900,283919873,1662,1662,1662,1662,0
|
|
20241217,114800,283919873,1662,1663,1663,1662,138
|
|
20241217,114700,283690381,1663,1663,1663,1663,0
|
|
20241217,114600,283690381,1663,1663,1663,1663,0
|
|
20241217,114500,283690381,1663,1663,1663,1663,0
|
|
20241217,114400,283690381,1663,1663,1663,1661,530
|
|
20241217,114300,282809761,1663,1662,1663,1662,475
|
|
20241217,114200,282020306,1662,1662,1662,1662,0
|
|
20241217,114100,282020306,1662,1662,1662,1662,0
|
|
20241217,114000,282020306,1662,1662,1662,1662,0
|
|
20241217,113900,282020306,1662,1662,1662,1662,80
|
|
20241217,113800,281887346,1661,1661,1661,1661,436
|
|
20241217,113700,281163150,1662,1662,1662,1662,0
|
|
20241217,113600,281163150,1662,1662,1662,1662,0
|
|
20241217,113500,281163150,1662,1662,1662,1662,5
|
|
20241217,113400,281154840,1662,1662,1662,1662,0
|
|
20241217,113300,281154840,1662,1662,1662,1662,1
|
|
20241217,113200,281153178,1662,1662,1662,1662,51
|
|
20241217,113100,281068416,1662,1662,1662,1662,70
|
|
20241217,113000,280952076,1662,1663,1663,1662,486
|
|
20241217,112900,280144298,1662,1662,1662,1662,0
|
|
20241217,112800,280144298,1662,1662,1662,1662,1
|
|
20241217,112700,280142636,1660,1660,1660,1660,364
|
|
20241217,112600,279538396,1660,1660,1660,1660,215
|
|
20241217,112500,279181496,1660,1660,1660,1660,45
|
|
20241217,112400,279106796,1658,1658,1658,1658,100
|
|
20241217,112300,278940996,1658,1658,1658,1658,1621
|
|
20241217,112200,276253378,1658,1658,1658,1658,79
|
|
20241217,112100,276122396,1660,1661,1661,1660,60
|
|
20241217,112000,276022791,1658,1658,1658,1658,101
|
|
20241217,111900,275855333,1656,1656,1656,1656,0
|
|
20241217,111800,275855333,1656,1659,1659,1656,5
|
|
20241217,111700,275847050,1662,1662,1662,1662,0
|
|
20241217,111600,275847050,1662,1661,1662,1661,1394
|
|
20241217,111500,273531387,1655,1655,1655,1655,0
|
|
20241217,111400,273531387,1655,1655,1655,1655,1
|
|
20241217,111300,273529732,1662,1662,1662,1662,21
|
|
20241217,111200,273494830,1655,1655,1655,1655,0
|
|
20241217,111100,273494830,1655,1655,1655,1655,1005
|
|
20241217,111000,271831555,1656,1662,1662,1656,122
|
|
20241217,110900,271629463,1653,1653,1653,1653,0
|
|
20241217,110800,271629463,1653,1655,1655,1653,982
|
|
20241217,110700,270004919,1661,1661,1661,1660,1005
|
|
20241217,110600,268335619,1661,1655,1661,1655,11
|
|
20241217,110500,268317354,1659,1660,1660,1659,61
|
|
20241217,110400,268216099,1661,1661,1661,1660,42
|
|
20241217,110300,268146346,1655,1661,1661,1655,90
|
|
20241217,110200,267997261,1653,1653,1653,1653,0
|
|
20241217,110100,267997261,1653,1658,1662,1653,3492
|
|
20241217,110000,262215160,1662,1657,1662,1655,4746
|
|
20241217,105900,254355423,1657,1659,1659,1657,1420
|
|
20241217,105800,252001463,1660,1661,1661,1660,987
|
|
20241217,105700,250362495,1660,1662,1662,1660,3353
|
|
20241217,105600,244794298,1663,1663,1663,1663,287
|
|
20241217,105500,244317017,1663,1663,1663,1663,0
|
|
20241217,105400,244317017,1663,1663,1663,1663,650
|
|
20241217,105300,243236067,1663,1663,1663,1663,765
|
|
20241217,105200,241963872,1664,1665,1665,1664,599
|
|
20241217,105100,240966692,1665,1665,1665,1665,405
|
|
20241217,105000,240292367,1674,1674,1674,1674,0
|
|
20241217,104900,240292367,1674,1674,1674,1674,0
|
|
20241217,104800,240292367,1674,1665,1674,1665,1001
|
|
20241217,104700,238625693,1665,1665,1665,1665,4
|
|
20241217,104600,238619033,1674,1674,1674,1674,0
|
|
20241217,104500,238619033,1674,1674,1674,1674,1
|
|
20241217,104400,238617359,1665,1665,1665,1665,1249
|
|
20241217,104300,236537774,1665,1665,1665,1665,1124
|
|
20241217,104200,234666314,1664,1664,1664,1662,46
|
|
20241217,104100,234589804,1665,1665,1665,1665,5
|
|
20241217,104000,234581479,1665,1664,1665,1664,33
|
|
20241217,103900,234526544,1660,1668,1668,1660,9131
|
|
20241217,103800,219351810,1675,1675,1675,1675,1
|
|
20241217,103700,219350135,1670,1671,1671,1670,113
|
|
20241217,103600,219161419,1677,1677,1677,1677,0
|
|
20241217,103500,219161419,1677,1677,1677,1677,0
|
|
20241217,103400,219161419,1677,1677,1677,1677,0
|
|
20241217,103300,219161419,1677,1677,1677,1677,0
|
|
20241217,103200,219161419,1677,1677,1677,1677,0
|
|
20241217,103100,219161419,1677,1677,1677,1677,0
|
|
20241217,103000,219161419,1677,1677,1677,1677,0
|
|
20241217,102900,219161419,1677,1677,1677,1677,5
|
|
20241217,102800,219153034,1677,1677,1677,1677,0
|
|
20241217,102700,219153034,1677,1677,1677,1677,0
|
|
20241217,102600,219153034,1677,1677,1677,1677,0
|
|
20241217,102500,219153034,1677,1677,1677,1677,0
|
|
20241217,102400,219153034,1677,1677,1677,1677,18
|
|
20241217,102300,219122848,1677,1671,1677,1671,1171
|
|
20241217,102200,217166101,1675,1675,1675,1675,0
|
|
20241217,102100,217166101,1675,1675,1675,1675,263
|
|
20241217,102000,216725576,1675,1675,1675,1675,1
|
|
20241217,101900,216723901,1670,1668,1670,1668,279
|
|
20241217,101800,216257981,1668,1671,1671,1668,72
|
|
20241217,101700,216137735,1670,1670,1670,1670,100
|
|
20241217,101600,215970735,1667,1667,1667,1667,1
|
|
20241217,101500,215969068,1666,1666,1666,1666,10
|
|
20241217,101400,215952408,1667,1667,1667,1667,168
|
|
20241217,101300,215672352,1666,1666,1666,1666,182
|
|
20241217,101200,215369140,1666,1666,1666,1666,350
|
|
20241217,101100,214786040,1665,1665,1665,1665,0
|
|
20241217,101000,214786040,1665,1665,1665,1665,0
|
|
20241217,100900,214786040,1665,1665,1665,1665,1766
|
|
20241217,100800,211845650,1665,1665,1665,1665,0
|
|
20241217,100700,211845650,1665,1665,1665,1665,0
|
|
20241217,100600,211845650,1665,1659,1665,1658,12954
|
|
20241217,100500,190297497,1665,1665,1665,1660,2154
|
|
20241217,100400,186720985,1663,1664,1664,1663,2
|
|
20241217,100300,186717658,1660,1660,1660,1660,0
|
|
20241217,100200,186717658,1660,1660,1660,1660,0
|
|
20241217,100100,186717658,1660,1660,1660,1660,0
|
|
20241217,100000,186717658,1660,1660,1660,1660,2276
|
|
20241217,095900,182939498,1660,1659,1660,1658,842
|
|
20241217,095800,181543065,1660,1660,1660,1659,1934
|
|
20241217,095700,178332920,1667,1660,1667,1660,3
|
|
20241217,095600,178327933,1660,1661,1662,1660,7195
|
|
20241217,095500,166376880,1662,1667,1667,1662,5989
|
|
20241217,095400,156418942,1666,1666,1666,1666,30
|
|
20241217,095300,156368962,1666,1666,1666,1666,0
|
|
20241217,095200,156368962,1666,1666,1666,1666,0
|
|
20241217,095100,156368962,1666,1666,1666,1666,0
|
|
20241217,095000,156368962,1666,1666,1666,1666,0
|
|
20241217,094900,156368962,1666,1667,1667,1666,394
|
|
20241217,094800,155712385,1675,1675,1675,1675,0
|
|
20241217,094700,155712385,1675,1672,1675,1672,598
|
|
20241217,094600,154711360,1674,1674,1674,1674,0
|
|
20241217,094500,154711360,1674,1670,1674,1670,27
|
|
20241217,094400,154666266,1663,1665,1671,1660,6682
|
|
20241217,094300,143555723,1666,1670,1670,1666,4000
|
|
20241217,094200,136890777,1669,1674,1674,1669,3014
|
|
20241217,094100,131860341,1674,1674,1674,1674,22
|
|
20241217,094000,131823513,1669,1668,1669,1668,1703
|
|
20241217,093900,128982306,1669,1670,1670,1669,791
|
|
20241217,093800,127661733,1671,1674,1675,1671,1271
|
|
20241217,093700,125534056,1675,1675,1675,1675,0
|
|
20241217,093600,125534056,1675,1675,1675,1675,959
|
|
20241217,093500,123927731,1675,1675,1675,1675,0
|
|
20241217,093400,123927731,1675,1673,1675,1673,6058
|
|
20241217,093300,113782667,1673,1673,1673,1673,1
|
|
20241217,093200,113780994,1669,1669,1669,1669,1500
|
|
20241217,093100,111277494,1675,1675,1675,1675,0
|
|
20241217,093000,111277494,1675,1675,1675,1675,1
|
|
20241217,092900,111275819,1669,1669,1669,1669,0
|
|
20241217,092800,111275819,1669,1669,1669,1669,3000
|
|
20241217,092700,106268819,1672,1669,1672,1668,653
|
|
20241217,092600,105178897,1667,1668,1668,1661,6606
|
|
20241217,092500,94183876,1667,1668,1668,1667,385
|
|
20241217,092400,93541882,1668,1671,1671,1668,2799
|
|
20241217,092300,88873147,1668,1669,1669,1668,642
|
|
20241217,092200,87802068,1673,1672,1673,1668,14721
|
|
20241217,092100,63216278,1672,1673,1674,1672,1340
|
|
20241217,092000,60974999,1674,1676,1676,1674,2051
|
|
20241217,091900,57540721,1675,1677,1677,1675,501
|
|
20241217,091800,56701544,1676,1676,1676,1676,724
|
|
20241217,091700,55488120,1679,1678,1679,1674,2966
|
|
20241217,091600,50518361,1678,1678,1678,1678,11
|
|
20241217,091500,50499903,1679,1681,1683,1674,4092
|
|
20241217,091400,43624757,1682,1684,1684,1682,1136
|
|
20241217,091300,41713398,1683,1687,1687,1683,780
|
|
20241217,091200,40399268,1696,1696,1696,1696,0
|
|
20241217,091100,40399268,1696,1688,1696,1688,209
|
|
20241217,091000,40044812,1686,1688,1688,1686,349
|
|
20241217,090900,39455946,1698,1695,1698,1687,7428
|
|
20241217,090800,26895893,1692,1705,1706,1692,7402
|
|
20241217,090700,14351343,1696,1696,1696,1696,0
|
|
20241217,090600,14351343,1696,1696,1696,1696,0
|
|
20241217,090500,14351343,1696,1701,1701,1696,640
|
|
20241217,090400,13265503,1702,1705,1707,1697,1878
|
|
20241217,090300,10076046,1705,1708,1708,1705,177
|
|
20241217,090200,9773733,1698,1698,1698,1698,0
|
|
20241217,090100,9773733,1698,1698,1698,1698,10
|
|
20241217,090000,9756753,1693,1705,1710,1693,5736
|