699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,203600,156756014,1580,1580,1580,1580,933
|
|
20241206,203500,156756014,1580,1580,1580,1580,0
|
|
20241206,203400,156756014,1580,1580,1580,1580,0
|
|
20241206,203300,156756014,1580,1580,1580,1580,0
|
|
20241206,203200,156756014,1580,1580,1580,1580,0
|
|
20241206,203100,156756014,1580,1580,1580,1580,0
|
|
20241206,203000,156756014,1580,1580,1580,1580,0
|
|
20241206,202900,156756014,1580,1580,1580,1580,0
|
|
20241206,202800,156756014,1580,1580,1580,1580,0
|
|
20241206,202700,156756014,1580,1580,1580,1580,0
|
|
20241206,202600,156756014,1580,1580,1580,1580,0
|
|
20241206,202500,156756014,1580,1580,1580,1580,0
|
|
20241206,202400,156756014,1580,1580,1580,1580,0
|
|
20241206,202300,156756014,1580,1580,1580,1580,0
|
|
20241206,202200,156756014,1580,1580,1580,1580,0
|
|
20241206,202100,156756014,1580,1580,1580,1580,0
|
|
20241206,202000,156756014,1580,1580,1580,1580,0
|
|
20241206,201900,156756014,1580,1580,1580,1580,0
|
|
20241206,201800,156756014,1580,1580,1580,1580,0
|
|
20241206,201700,156756014,1580,1580,1580,1580,0
|
|
20241206,201600,156756014,1580,1580,1580,1580,0
|
|
20241206,201500,156756014,1580,1580,1580,1580,0
|
|
20241206,201400,156756014,1580,1580,1580,1580,0
|
|
20241206,201300,156756014,1580,1580,1580,1580,0
|
|
20241206,201200,156756014,1580,1580,1580,1580,0
|
|
20241206,201100,156756014,1580,1580,1580,1580,0
|
|
20241206,201000,156756014,1580,1580,1580,1580,0
|
|
20241206,200900,156756014,1580,1580,1580,1580,0
|
|
20241206,200800,156756014,1580,1580,1580,1580,0
|
|
20241206,200700,156756014,1580,1580,1580,1580,0
|
|
20241206,200600,156756014,1580,1580,1580,1580,933
|
|
20241206,200500,156756014,1580,1580,1580,1580,0
|
|
20241206,200400,156756014,1580,1580,1580,1580,0
|
|
20241206,200300,156756014,1580,1580,1580,1580,0
|
|
20241206,200200,156756014,1580,1580,1580,1580,0
|
|
20241206,200100,156756014,1580,1580,1580,1580,0
|
|
20241206,200000,156756014,1580,1580,1580,1580,0
|
|
20241206,195900,156756014,1580,1580,1580,1580,0
|
|
20241206,195800,156756014,1580,1580,1580,1580,0
|
|
20241206,195700,156756014,1580,1580,1580,1580,0
|
|
20241206,195600,156756014,1580,1580,1580,1580,0
|
|
20241206,195500,156756014,1580,1580,1580,1580,0
|
|
20241206,195400,156756014,1580,1580,1580,1580,0
|
|
20241206,195300,156756014,1580,1580,1580,1580,0
|
|
20241206,195200,156756014,1580,1580,1580,1580,0
|
|
20241206,195100,156756014,1580,1580,1580,1580,0
|
|
20241206,195000,156756014,1580,1580,1580,1580,0
|
|
20241206,194900,156756014,1580,1580,1580,1580,0
|
|
20241206,194800,156756014,1580,1580,1580,1580,0
|
|
20241206,194700,156756014,1580,1580,1580,1580,0
|
|
20241206,194600,156756014,1580,1580,1580,1580,0
|
|
20241206,194500,156756014,1580,1580,1580,1580,0
|
|
20241206,194400,156756014,1580,1580,1580,1580,0
|
|
20241206,194300,156756014,1580,1580,1580,1580,0
|
|
20241206,194200,156756014,1580,1580,1580,1580,0
|
|
20241206,194100,156756014,1580,1580,1580,1580,0
|
|
20241206,194000,156756014,1580,1580,1580,1580,0
|
|
20241206,193900,156756014,1580,1580,1580,1580,0
|
|
20241206,193800,156756014,1580,1580,1580,1580,0
|
|
20241206,193700,156756014,1580,1580,1580,1580,0
|
|
20241206,193600,156756014,1580,1580,1580,1580,933
|
|
20241206,193500,156756014,1580,1580,1580,1580,0
|
|
20241206,193400,156756014,1580,1580,1580,1580,0
|
|
20241206,193300,156756014,1580,1580,1580,1580,0
|
|
20241206,193200,156756014,1580,1580,1580,1580,0
|
|
20241206,193100,156756014,1580,1580,1580,1580,0
|
|
20241206,193000,156756014,1580,1580,1580,1580,0
|
|
20241206,192900,156756014,1580,1580,1580,1580,0
|
|
20241206,192800,156756014,1580,1580,1580,1580,0
|
|
20241206,192700,156756014,1580,1580,1580,1580,0
|
|
20241206,192600,156756014,1580,1580,1580,1580,0
|
|
20241206,192500,156756014,1580,1580,1580,1580,0
|
|
20241206,192400,156756014,1580,1580,1580,1580,0
|
|
20241206,192300,156756014,1580,1580,1580,1580,0
|
|
20241206,192200,156756014,1580,1580,1580,1580,0
|
|
20241206,192100,156756014,1580,1580,1580,1580,0
|
|
20241206,192000,156756014,1580,1580,1580,1580,0
|
|
20241206,191900,156756014,1580,1580,1580,1580,0
|
|
20241206,191800,156756014,1580,1580,1580,1580,0
|
|
20241206,191700,156756014,1580,1580,1580,1580,0
|
|
20241206,191600,156756014,1580,1580,1580,1580,0
|
|
20241206,191500,156756014,1580,1580,1580,1580,0
|
|
20241206,191400,156756014,1580,1580,1580,1580,0
|
|
20241206,191300,156756014,1580,1580,1580,1580,0
|
|
20241206,191200,156756014,1580,1580,1580,1580,0
|
|
20241206,191100,156756014,1580,1580,1580,1580,0
|
|
20241206,191000,156756014,1580,1580,1580,1580,0
|
|
20241206,190900,156756014,1580,1580,1580,1580,0
|
|
20241206,190800,156756014,1580,1580,1580,1580,0
|
|
20241206,190700,156756014,1580,1580,1580,1580,0
|
|
20241206,190600,156756014,1580,1580,1580,1580,933
|
|
20241206,190500,156756014,1580,1580,1580,1580,0
|
|
20241206,190400,156756014,1580,1580,1580,1580,0
|
|
20241206,190300,156756014,1580,1580,1580,1580,0
|
|
20241206,190200,156756014,1580,1580,1580,1580,0
|
|
20241206,190100,156756014,1580,1580,1580,1580,0
|
|
20241206,190000,156756014,1580,1580,1580,1580,0
|
|
20241206,185900,156756014,1580,1580,1580,1580,0
|
|
20241206,185800,156756014,1580,1580,1580,1580,0
|
|
20241206,185700,156756014,1580,1580,1580,1580,0
|
|
20241206,185600,156756014,1580,1580,1580,1580,0
|
|
20241206,185500,156756014,1580,1580,1580,1580,0
|
|
20241206,185400,156756014,1580,1580,1580,1580,0
|
|
20241206,185300,156756014,1580,1580,1580,1580,0
|
|
20241206,185200,156756014,1580,1580,1580,1580,0
|
|
20241206,185100,156756014,1580,1580,1580,1580,0
|
|
20241206,185000,156756014,1580,1580,1580,1580,0
|
|
20241206,184900,156756014,1580,1580,1580,1580,0
|
|
20241206,184800,156756014,1580,1580,1580,1580,0
|
|
20241206,184700,156756014,1580,1580,1580,1580,0
|
|
20241206,184600,156756014,1580,1580,1580,1580,0
|
|
20241206,184500,156756014,1580,1580,1580,1580,0
|
|
20241206,184400,156756014,1580,1580,1580,1580,0
|
|
20241206,184300,156756014,1580,1580,1580,1580,0
|
|
20241206,184200,156756014,1580,1580,1580,1580,0
|
|
20241206,184100,156756014,1580,1580,1580,1580,0
|
|
20241206,184000,156756014,1580,1580,1580,1580,0
|
|
20241206,183900,156756014,1580,1580,1580,1580,0
|
|
20241206,183800,156756014,1580,1580,1580,1580,0
|
|
20241206,183700,156756014,1580,1580,1580,1580,0
|
|
20241206,183600,156756014,1580,1580,1580,1580,933
|
|
20241206,183500,156756014,1580,1580,1580,1580,0
|
|
20241206,183400,156756014,1580,1580,1580,1580,0
|
|
20241206,183300,156756014,1580,1580,1580,1580,0
|
|
20241206,183200,156756014,1580,1580,1580,1580,0
|
|
20241206,183100,156756014,1580,1580,1580,1580,0
|
|
20241206,183000,156756014,1580,1580,1580,1580,0
|
|
20241206,182900,156756014,1580,1580,1580,1580,0
|
|
20241206,182800,156756014,1580,1580,1580,1580,0
|
|
20241206,182700,156756014,1580,1580,1580,1580,0
|
|
20241206,182600,156756014,1580,1580,1580,1580,0
|
|
20241206,182500,156756014,1580,1580,1580,1580,0
|
|
20241206,182400,156756014,1580,1580,1580,1580,0
|
|
20241206,182300,156756014,1580,1580,1580,1580,0
|
|
20241206,182200,156756014,1580,1580,1580,1580,0
|
|
20241206,182100,156756014,1580,1580,1580,1580,0
|
|
20241206,182000,156756014,1580,1580,1580,1580,0
|
|
20241206,181900,156756014,1580,1580,1580,1580,0
|
|
20241206,181800,156756014,1580,1580,1580,1580,0
|
|
20241206,181700,156756014,1580,1580,1580,1580,0
|
|
20241206,181600,156756014,1580,1580,1580,1580,0
|
|
20241206,181500,156756014,1580,1580,1580,1580,0
|
|
20241206,181400,156756014,1580,1580,1580,1580,0
|
|
20241206,181300,156756014,1580,1580,1580,1580,0
|
|
20241206,181200,156756014,1580,1580,1580,1580,0
|
|
20241206,181100,156756014,1580,1580,1580,1580,0
|
|
20241206,181000,156756014,1580,1580,1580,1580,0
|
|
20241206,180900,156756014,1580,1580,1580,1580,0
|
|
20241206,180800,156756014,1580,1580,1580,1580,0
|
|
20241206,180700,156756014,1580,1580,1580,1580,0
|
|
20241206,180600,156756014,1580,1580,1580,1580,933
|
|
20241206,180500,156756014,1580,1580,1580,1580,0
|
|
20241206,180400,156756014,1580,1580,1580,1580,0
|
|
20241206,180300,156756014,1580,1580,1580,1580,0
|
|
20241206,180200,156756014,1580,1580,1580,1580,0
|
|
20241206,180100,156756014,1580,1580,1580,1580,0
|
|
20241206,180000,156756014,1580,1580,1580,1580,0
|
|
20241206,175900,156756014,1580,1580,1580,1580,0
|
|
20241206,175800,156756014,1580,1580,1580,1580,0
|
|
20241206,175700,156756014,1580,1580,1580,1580,0
|
|
20241206,175600,156756014,1580,1580,1580,1580,0
|
|
20241206,175500,156756014,1580,1580,1580,1580,0
|
|
20241206,175400,156756014,1580,1580,1580,1580,0
|
|
20241206,175300,156756014,1580,1580,1580,1580,0
|
|
20241206,175200,156756014,1580,1580,1580,1580,0
|
|
20241206,175100,156756014,1580,1580,1580,1580,0
|
|
20241206,175000,156756014,1580,1580,1580,1580,0
|
|
20241206,174900,156756014,1580,1580,1580,1580,0
|
|
20241206,174800,156756014,1580,1580,1580,1580,0
|
|
20241206,174700,156756014,1580,1580,1580,1580,0
|
|
20241206,174600,156756014,1580,1580,1580,1580,0
|
|
20241206,174500,156756014,1580,1580,1580,1580,0
|
|
20241206,174400,156756014,1580,1580,1580,1580,0
|
|
20241206,174300,156756014,1580,1580,1580,1580,0
|
|
20241206,174200,156756014,1580,1580,1580,1580,0
|
|
20241206,174100,156756014,1580,1580,1580,1580,0
|
|
20241206,174000,156756014,1580,1580,1580,1580,0
|
|
20241206,173900,156756014,1580,1580,1580,1580,0
|
|
20241206,173800,156756014,1580,1580,1580,1580,0
|
|
20241206,173700,156756014,1580,1580,1580,1580,0
|
|
20241206,173600,156756014,1580,1580,1580,1580,933
|
|
20241206,173500,156756014,1580,1580,1580,1580,0
|
|
20241206,173400,156756014,1580,1580,1580,1580,0
|
|
20241206,173300,156756014,1580,1580,1580,1580,0
|
|
20241206,173200,156756014,1580,1580,1580,1580,0
|
|
20241206,173100,156756014,1580,1580,1580,1580,0
|
|
20241206,173000,156756014,1580,1580,1580,1580,0
|
|
20241206,172900,156756014,1580,1580,1580,1580,0
|
|
20241206,172800,156756014,1580,1580,1580,1580,0
|
|
20241206,172700,156756014,1580,1580,1580,1580,0
|
|
20241206,172600,156756014,1580,1580,1580,1580,0
|
|
20241206,172500,156756014,1580,1580,1580,1580,0
|
|
20241206,172400,156756014,1580,1580,1580,1580,0
|
|
20241206,172300,156756014,1580,1580,1580,1580,0
|
|
20241206,172200,156756014,1580,1580,1580,1580,0
|
|
20241206,172100,156756014,1580,1580,1580,1580,0
|
|
20241206,172000,156756014,1580,1580,1580,1580,0
|
|
20241206,171900,156756014,1580,1580,1580,1580,0
|
|
20241206,171800,156756014,1580,1580,1580,1580,0
|
|
20241206,171700,156756014,1580,1580,1580,1580,0
|
|
20241206,171600,156756014,1580,1580,1580,1580,0
|
|
20241206,171500,156756014,1580,1580,1580,1580,0
|
|
20241206,171400,156756014,1580,1580,1580,1580,0
|
|
20241206,171300,156756014,1580,1580,1580,1580,0
|
|
20241206,171200,156756014,1580,1580,1580,1580,0
|
|
20241206,171100,156756014,1580,1580,1580,1580,0
|
|
20241206,171000,156756014,1580,1580,1580,1580,0
|
|
20241206,170900,156756014,1580,1580,1580,1580,0
|
|
20241206,170800,156756014,1580,1580,1580,1580,0
|
|
20241206,170700,156756014,1580,1580,1580,1580,0
|
|
20241206,170600,156756014,1580,1580,1580,1580,933
|
|
20241206,170500,156756014,1580,1580,1580,1580,0
|
|
20241206,170400,156756014,1580,1580,1580,1580,0
|
|
20241206,170300,156756014,1580,1580,1580,1580,0
|
|
20241206,170200,156756014,1580,1580,1580,1580,0
|
|
20241206,170100,156756014,1580,1580,1580,1580,0
|
|
20241206,170000,156756014,1580,1580,1580,1580,0
|
|
20241206,165900,156756014,1580,1580,1580,1580,0
|
|
20241206,165800,156756014,1580,1580,1580,1580,0
|
|
20241206,165700,156756014,1580,1580,1580,1580,0
|
|
20241206,165600,156756014,1580,1580,1580,1580,0
|
|
20241206,165500,156756014,1580,1580,1580,1580,0
|
|
20241206,165400,156756014,1580,1580,1580,1580,0
|
|
20241206,165300,156756014,1580,1580,1580,1580,0
|
|
20241206,165200,156756014,1580,1580,1580,1580,0
|
|
20241206,165100,156756014,1580,1580,1580,1580,0
|
|
20241206,165000,156756014,1580,1580,1580,1580,0
|
|
20241206,164900,156756014,1580,1580,1580,1580,0
|
|
20241206,164800,156756014,1580,1580,1580,1580,0
|
|
20241206,164700,156756014,1580,1580,1580,1580,0
|
|
20241206,164600,156756014,1580,1580,1580,1580,0
|
|
20241206,164500,156756014,1580,1580,1580,1580,0
|
|
20241206,164400,156756014,1580,1580,1580,1580,0
|
|
20241206,164300,156756014,1580,1580,1580,1580,0
|
|
20241206,164200,156756014,1580,1580,1580,1580,0
|
|
20241206,164100,156756014,1580,1580,1580,1580,0
|
|
20241206,164000,156756014,1580,1580,1580,1580,0
|
|
20241206,163900,156756014,1580,1580,1580,1580,0
|
|
20241206,163800,156756014,1580,1580,1580,1580,0
|
|
20241206,163700,156756014,1580,1580,1580,1580,0
|
|
20241206,163600,156756014,1580,1580,1580,1580,933
|
|
20241206,163500,156756014,1580,1580,1580,1580,0
|
|
20241206,163400,156756014,1580,1580,1580,1580,0
|
|
20241206,163300,156756014,1580,1580,1580,1580,0
|
|
20241206,163200,156756014,1580,1580,1580,1580,0
|
|
20241206,163100,156756014,1580,1580,1580,1580,0
|
|
20241206,163000,156756014,1580,1580,1580,1580,0
|
|
20241206,162900,156756014,1580,1580,1580,1580,0
|
|
20241206,162800,156756014,1580,1580,1580,1580,0
|
|
20241206,162700,156756014,1580,1580,1580,1580,0
|
|
20241206,162600,156756014,1580,1580,1580,1580,0
|
|
20241206,162500,156756014,1580,1580,1580,1580,0
|
|
20241206,162400,156756014,1580,1580,1580,1580,0
|
|
20241206,162300,156756014,1580,1580,1580,1580,0
|
|
20241206,162200,156756014,1580,1580,1580,1580,0
|
|
20241206,162100,156756014,1580,1580,1580,1580,0
|
|
20241206,162000,156756014,1580,1580,1580,1580,0
|
|
20241206,161900,156756014,1580,1580,1580,1580,0
|
|
20241206,161800,156756014,1580,1580,1580,1580,0
|
|
20241206,161700,156756014,1580,1580,1580,1580,0
|
|
20241206,161600,156756014,1580,1580,1580,1580,0
|
|
20241206,161500,156756014,1580,1580,1580,1580,0
|
|
20241206,161400,156756014,1580,1580,1580,1580,0
|
|
20241206,161300,156756014,1580,1580,1580,1580,0
|
|
20241206,161200,156756014,1580,1580,1580,1580,0
|
|
20241206,161100,156756014,1580,1580,1580,1580,0
|
|
20241206,161000,156756014,1580,1580,1580,1580,0
|
|
20241206,160900,156756014,1580,1580,1580,1580,0
|
|
20241206,160800,156756014,1580,1580,1580,1580,0
|
|
20241206,160700,156756014,1580,1580,1580,1580,0
|
|
20241206,160600,156756014,1580,1580,1580,1580,933
|
|
20241206,160500,156756014,1580,1580,1580,1580,0
|
|
20241206,160400,156756014,1580,1580,1580,1580,0
|
|
20241206,160300,156756014,1580,1580,1580,1580,0
|
|
20241206,160200,156756014,1580,1580,1580,1580,0
|
|
20241206,160100,156756014,1580,1580,1580,1580,0
|
|
20241206,160000,156756014,1580,1580,1580,1580,0
|
|
20241206,155900,156756014,1580,1580,1580,1580,0
|
|
20241206,155800,156756014,1580,1580,1580,1580,0
|
|
20241206,155700,156756014,1580,1580,1580,1580,0
|
|
20241206,155600,156756014,1580,1580,1580,1580,0
|
|
20241206,155500,156756014,1580,1580,1580,1580,0
|
|
20241206,155400,156756014,1580,1580,1580,1580,0
|
|
20241206,155300,156756014,1580,1580,1580,1580,0
|
|
20241206,155200,156756014,1580,1580,1580,1580,0
|
|
20241206,155100,156756014,1580,1580,1580,1580,0
|
|
20241206,155000,156756014,1580,1580,1580,1580,0
|
|
20241206,154900,156756014,1580,1580,1580,1580,0
|
|
20241206,154800,156756014,1580,1580,1580,1580,0
|
|
20241206,154700,156756014,1580,1580,1580,1580,0
|
|
20241206,154600,156756014,1580,1580,1580,1580,0
|
|
20241206,154500,156756014,1580,1580,1580,1580,0
|
|
20241206,154400,156756014,1580,1580,1580,1580,0
|
|
20241206,154300,156756014,1580,1580,1580,1580,0
|
|
20241206,154200,156756014,1580,1580,1580,1580,0
|
|
20241206,154100,156756014,1580,1580,1580,1580,0
|
|
20241206,154000,156756014,1580,1580,1580,1580,0
|
|
20241206,153900,156756014,1580,1580,1580,1580,0
|
|
20241206,153800,156756014,1580,1580,1580,1580,0
|
|
20241206,153700,156756014,1580,1580,1580,1580,0
|
|
20241206,153600,156756014,1580,1580,1580,1580,933
|
|
20241206,153500,156756014,1580,1580,1580,1580,0
|
|
20241206,153400,156756014,1580,1580,1580,1580,0
|
|
20241206,153300,156756014,1580,1580,1580,1580,0
|
|
20241206,153200,156756014,1580,1580,1580,1580,0
|
|
20241206,153100,156756014,1580,1580,1580,1580,0
|
|
20241206,153000,156756014,1580,1580,1580,1580,933
|
|
20241206,152900,155281874,1580,1580,1580,1580,0
|
|
20241206,152800,155281874,1580,1580,1580,1580,0
|
|
20241206,152700,155281874,1580,1580,1580,1580,0
|
|
20241206,152600,155281874,1580,1580,1580,1580,0
|
|
20241206,152500,155281874,1580,1580,1580,1580,0
|
|
20241206,152400,155281874,1580,1580,1580,1580,0
|
|
20241206,152300,155281874,1580,1580,1580,1580,0
|
|
20241206,152200,155281874,1580,1580,1580,1580,0
|
|
20241206,152100,155281874,1580,1580,1580,1580,0
|
|
20241206,152000,155281874,1580,1580,1580,1580,0
|
|
20241206,151900,155281874,1580,1578,1580,1578,2000
|
|
20241206,151800,152122020,1578,1578,1578,1578,0
|
|
20241206,151700,152122020,1578,1580,1580,1578,258
|
|
20241206,151600,151714384,1580,1579,1580,1579,316
|
|
20241206,151500,151215154,1580,1580,1580,1580,42
|
|
20241206,151400,151148794,1578,1581,1581,1578,3
|
|
20241206,151300,151144054,1581,1581,1581,1581,0
|
|
20241206,151200,151144054,1581,1580,1581,1580,200
|
|
20241206,151100,150828048,1580,1580,1580,1580,855
|
|
20241206,151000,149477148,1580,1580,1580,1580,0
|
|
20241206,150900,149477148,1580,1580,1580,1580,0
|
|
20241206,150800,149477148,1580,1580,1580,1580,0
|
|
20241206,150700,149477148,1580,1580,1580,1580,1000
|
|
20241206,150600,147897148,1579,1579,1579,1579,1000
|
|
20241206,150500,146318148,1580,1580,1580,1580,0
|
|
20241206,150400,146318148,1580,1580,1580,1580,1
|
|
20241206,150300,146316568,1579,1579,1579,1579,0
|
|
20241206,150200,146316568,1579,1579,1579,1579,503
|
|
20241206,150100,145522331,1579,1578,1579,1578,1682
|
|
20241206,150000,142866788,1579,1579,1579,1579,1
|
|
20241206,145900,142865209,1579,1575,1579,1575,719
|
|
20241206,145800,141730069,1575,1571,1575,1571,532
|
|
20241206,145700,140894138,1570,1570,1570,1570,82
|
|
20241206,145600,140765398,1569,1569,1569,1569,420
|
|
20241206,145500,140106418,1569,1569,1569,1569,1
|
|
20241206,145400,140104849,1567,1567,1569,1567,4151
|
|
20241206,145300,133597348,1567,1567,1567,1567,3
|
|
20241206,145200,133592647,1560,1560,1560,1560,0
|
|
20241206,145100,133592647,1560,1560,1560,1560,20
|
|
20241206,145000,133561447,1568,1559,1568,1559,600
|
|
20241206,144900,132622091,1558,1558,1558,1558,0
|
|
20241206,144800,132622091,1558,1558,1558,1558,0
|
|
20241206,144700,132622091,1558,1558,1558,1558,0
|
|
20241206,144600,132622091,1558,1555,1558,1555,200
|
|
20241206,144500,132310794,1555,1555,1555,1555,0
|
|
20241206,144400,132310794,1555,1555,1555,1555,1
|
|
20241206,144300,132309239,1558,1558,1558,1558,0
|
|
20241206,144200,132309239,1558,1558,1558,1558,43
|
|
20241206,144100,132242245,1558,1554,1558,1554,3659
|
|
20241206,144000,126552516,1555,1554,1555,1554,923
|
|
20241206,143900,125117315,1554,1554,1554,1554,0
|
|
20241206,143800,125117315,1554,1555,1555,1554,437
|
|
20241206,143700,124437982,1555,1523,1555,1523,3357
|
|
20241206,143600,119252161,1508,1508,1508,1508,0
|
|
20241206,143500,119252161,1508,1509,1509,1508,1004
|
|
20241206,143400,117738098,1509,1522,1522,1509,30
|
|
20241206,143300,117692538,1524,1540,1540,1524,77
|
|
20241206,143200,117573990,1533,1534,1534,1533,6297
|
|
20241206,143100,107920679,1533,1539,1539,1533,79
|
|
20241206,143000,107799482,1539,1533,1539,1533,128
|
|
20241206,142900,107602986,1533,1520,1533,1520,2742
|
|
20241206,142800,103409705,1518,1505,1518,1505,4043
|
|
20241206,142700,97283439,1502,1502,1502,1502,0
|
|
20241206,142600,97283439,1502,1498,1502,1498,601
|
|
20241206,142500,96380964,1498,1498,1498,1498,800
|
|
20241206,142400,95182564,1498,1498,1498,1498,174
|
|
20241206,142300,94921912,1498,1493,1498,1493,807
|
|
20241206,142200,93713668,1494,1493,1494,1493,200
|
|
20241206,142100,93414881,1493,1494,1494,1493,201
|
|
20241206,142000,93114787,1493,1493,1493,1493,1
|
|
20241206,141900,93113294,1490,1485,1490,1485,536
|
|
20241206,141800,92314781,1483,1480,1483,1480,64
|
|
20241206,141700,92220056,1480,1474,1480,1474,3
|
|
20241206,141600,92215625,1471,1465,1471,1465,40
|
|
20241206,141500,92157016,1462,1462,1462,1462,1
|
|
20241206,141400,92155554,1459,1459,1459,1459,0
|
|
20241206,141300,92155554,1459,1459,1459,1459,0
|
|
20241206,141200,92155554,1459,1456,1459,1456,1518
|
|
20241206,141100,89944191,1453,1453,1453,1453,0
|
|
20241206,141000,89944191,1453,1453,1453,1453,0
|
|
20241206,140900,89944191,1453,1453,1453,1453,0
|
|
20241206,140800,89944191,1453,1452,1453,1452,150
|
|
20241206,140700,89726251,1453,1453,1453,1453,0
|
|
20241206,140600,89726251,1453,1450,1454,1450,222
|
|
20241206,140500,89403671,1454,1454,1454,1454,1
|
|
20241206,140400,89402217,1443,1443,1443,1443,0
|
|
20241206,140300,89402217,1443,1446,1446,1443,561
|
|
20241206,140200,88591024,1457,1445,1457,1445,35
|
|
20241206,140100,88540410,1445,1445,1445,1445,0
|
|
20241206,140000,88540410,1445,1444,1445,1444,320
|
|
20241206,135900,88078230,1445,1445,1445,1445,0
|
|
20241206,135800,88078230,1445,1445,1445,1445,0
|
|
20241206,135700,88078230,1445,1445,1445,1445,0
|
|
20241206,135600,88078230,1445,1445,1445,1445,0
|
|
20241206,135500,88078230,1445,1445,1445,1445,0
|
|
20241206,135400,88078230,1445,1445,1445,1445,0
|
|
20241206,135300,88078230,1445,1445,1445,1445,0
|
|
20241206,135200,88078230,1445,1445,1445,1445,0
|
|
20241206,135100,88078230,1445,1445,1445,1445,0
|
|
20241206,135000,88078230,1445,1445,1445,1445,0
|
|
20241206,134900,88078230,1445,1445,1445,1445,0
|
|
20241206,134800,88078230,1445,1445,1445,1445,0
|
|
20241206,134700,88078230,1445,1445,1445,1445,0
|
|
20241206,134600,88078230,1445,1445,1445,1445,0
|
|
20241206,134500,88078230,1445,1445,1445,1445,0
|
|
20241206,134400,88078230,1445,1445,1445,1445,0
|
|
20241206,134300,88078230,1445,1445,1445,1445,0
|
|
20241206,134200,88078230,1445,1445,1445,1445,0
|
|
20241206,134100,88078230,1445,1445,1445,1445,0
|
|
20241206,134000,88078230,1445,1445,1445,1445,0
|
|
20241206,133900,88078230,1445,1445,1445,1445,710
|
|
20241206,133800,87052280,1447,1434,1447,1434,2238
|
|
20241206,133700,83819275,1444,1444,1444,1444,0
|
|
20241206,133600,83819275,1444,1444,1444,1444,0
|
|
20241206,133500,83819275,1444,1444,1444,1444,0
|
|
20241206,133400,83819275,1444,1444,1444,1444,0
|
|
20241206,133300,83819275,1444,1444,1444,1444,0
|
|
20241206,133200,83819275,1444,1444,1444,1444,0
|
|
20241206,133100,83819275,1444,1444,1444,1444,0
|
|
20241206,133000,83819275,1444,1444,1444,1444,4
|
|
20241206,132900,83813499,1443,1443,1443,1443,0
|
|
20241206,132800,83813499,1443,1443,1443,1443,0
|
|
20241206,132700,83813499,1443,1443,1443,1443,0
|
|
20241206,132600,83813499,1443,1443,1443,1443,0
|
|
20241206,132500,83813499,1443,1443,1443,1443,0
|
|
20241206,132400,83813499,1443,1443,1443,1443,35
|
|
20241206,132300,83762994,1443,1443,1443,1443,0
|
|
20241206,132200,83762994,1443,1443,1443,1443,0
|
|
20241206,132100,83762994,1443,1443,1443,1443,0
|
|
20241206,132000,83762994,1443,1443,1443,1443,7
|
|
20241206,131900,83752893,1431,1431,1431,1431,0
|
|
20241206,131800,83752893,1431,1431,1431,1431,0
|
|
20241206,131700,83752893,1431,1431,1431,1431,0
|
|
20241206,131600,83752893,1431,1431,1431,1431,0
|
|
20241206,131500,83752893,1431,1431,1431,1431,0
|
|
20241206,131400,83752893,1431,1431,1431,1431,0
|
|
20241206,131300,83752893,1431,1431,1431,1431,0
|
|
20241206,131200,83752893,1431,1431,1431,1431,0
|
|
20241206,131100,83752893,1431,1431,1431,1431,2
|
|
20241206,131000,83750031,1447,1447,1447,1447,0
|
|
20241206,130900,83750031,1447,1447,1447,1447,0
|
|
20241206,130800,83750031,1447,1447,1447,1447,0
|
|
20241206,130700,83750031,1447,1447,1447,1447,0
|
|
20241206,130600,83750031,1447,1447,1447,1447,0
|
|
20241206,130500,83750031,1447,1447,1447,1447,1
|
|
20241206,130400,83748584,1430,1430,1430,1430,0
|
|
20241206,130300,83748584,1430,1430,1430,1430,0
|
|
20241206,130200,83748584,1430,1443,1443,1430,118
|
|
20241206,130100,83579772,1446,1446,1446,1446,5
|
|
20241206,130000,83572542,1449,1449,1449,1449,0
|
|
20241206,125900,83572542,1449,1449,1449,1449,1
|
|
20241206,125800,83571093,1450,1450,1450,1450,882
|
|
20241206,125700,82292193,1462,1462,1462,1462,0
|
|
20241206,125600,82292193,1462,1462,1462,1462,0
|
|
20241206,125500,82292193,1462,1462,1462,1462,0
|
|
20241206,125400,82292193,1462,1462,1462,1462,0
|
|
20241206,125300,82292193,1462,1462,1462,1462,0
|
|
20241206,125200,82292193,1462,1462,1462,1462,0
|
|
20241206,125100,82292193,1462,1462,1462,1462,0
|
|
20241206,125000,82292193,1462,1462,1462,1462,0
|
|
20241206,124900,82292193,1462,1462,1462,1462,274
|
|
20241206,124800,81891605,1449,1449,1449,1449,0
|
|
20241206,124700,81891605,1449,1449,1449,1449,0
|
|
20241206,124600,81891605,1449,1449,1449,1449,135
|
|
20241206,124500,81695990,1449,1449,1449,1449,339
|
|
20241206,124400,81204779,1449,1449,1449,1449,0
|
|
20241206,124300,81204779,1449,1449,1449,1449,7
|
|
20241206,124200,81194636,1462,1462,1462,1462,0
|
|
20241206,124100,81194636,1462,1462,1462,1462,0
|
|
20241206,124000,81194636,1462,1462,1462,1462,0
|
|
20241206,123900,81194636,1462,1462,1462,1462,0
|
|
20241206,123800,81194636,1462,1462,1462,1462,0
|
|
20241206,123700,81194636,1462,1462,1462,1462,783
|
|
20241206,123600,80049890,1462,1462,1462,1462,0
|
|
20241206,123500,80049890,1462,1462,1462,1462,0
|
|
20241206,123400,80049890,1462,1462,1462,1462,0
|
|
20241206,123300,80049890,1462,1462,1462,1462,444
|
|
20241206,123200,79400762,1449,1449,1449,1449,1
|
|
20241206,123100,79399313,1464,1464,1464,1464,200
|
|
20241206,123000,79106513,1461,1461,1461,1461,0
|
|
20241206,122900,79106513,1461,1461,1461,1461,0
|
|
20241206,122800,79106513,1461,1461,1461,1461,0
|
|
20241206,122700,79106513,1461,1461,1461,1461,0
|
|
20241206,122600,79106513,1461,1462,1462,1461,348
|
|
20241206,122500,78598079,1461,1461,1461,1461,0
|
|
20241206,122400,78598079,1461,1461,1461,1461,0
|
|
20241206,122300,78598079,1461,1460,1461,1460,216
|
|
20241206,122200,78282603,1447,1470,1471,1447,700
|
|
20241206,122100,77254923,1471,1471,1471,1471,0
|
|
20241206,122000,77254923,1471,1471,1471,1471,0
|
|
20241206,121900,77254923,1471,1471,1471,1471,0
|
|
20241206,121800,77254923,1471,1471,1471,1471,0
|
|
20241206,121700,77254923,1471,1471,1471,1471,0
|
|
20241206,121600,77254923,1471,1471,1471,1471,0
|
|
20241206,121500,77254923,1471,1471,1471,1471,4
|
|
20241206,121400,77249039,1471,1471,1471,1471,0
|
|
20241206,121300,77249039,1471,1471,1471,1471,0
|
|
20241206,121200,77249039,1471,1471,1471,1471,0
|
|
20241206,121100,77249039,1471,1471,1471,1471,0
|
|
20241206,121000,77249039,1471,1471,1471,1471,0
|
|
20241206,120900,77249039,1471,1471,1471,1471,0
|
|
20241206,120800,77249039,1471,1471,1471,1471,0
|
|
20241206,120700,77249039,1471,1471,1471,1471,0
|
|
20241206,120600,77249039,1471,1471,1471,1471,0
|
|
20241206,120500,77249039,1471,1471,1471,1471,0
|
|
20241206,120400,77249039,1471,1471,1471,1471,0
|
|
20241206,120300,77249039,1471,1471,1471,1471,0
|
|
20241206,120200,77249039,1471,1471,1471,1471,0
|
|
20241206,120100,77249039,1471,1471,1471,1471,0
|
|
20241206,120000,77249039,1471,1471,1471,1471,2
|
|
20241206,115900,77246097,1472,1472,1472,1472,0
|
|
20241206,115800,77246097,1472,1472,1472,1472,0
|
|
20241206,115700,77246097,1472,1464,1472,1464,100
|
|
20241206,115600,77099021,1457,1457,1457,1457,0
|
|
20241206,115500,77099021,1457,1457,1457,1457,0
|
|
20241206,115400,77099021,1457,1457,1457,1457,0
|
|
20241206,115300,77099021,1457,1457,1457,1457,0
|
|
20241206,115200,77099021,1457,1457,1457,1457,0
|
|
20241206,115100,77099021,1457,1459,1459,1457,2197
|
|
20241206,115000,73896890,1467,1467,1467,1467,0
|
|
20241206,114900,73896890,1467,1467,1467,1467,0
|
|
20241206,114800,73896890,1467,1467,1467,1467,0
|
|
20241206,114700,73896890,1467,1467,1467,1467,691
|
|
20241206,114600,72883193,1466,1466,1466,1466,1
|
|
20241206,114500,72881727,1490,1490,1490,1490,0
|
|
20241206,114400,72881727,1490,1490,1490,1490,0
|
|
20241206,114300,72881727,1490,1490,1490,1490,0
|
|
20241206,114200,72881727,1490,1471,1490,1471,504
|
|
20241206,114100,72136884,1462,1462,1462,1462,0
|
|
20241206,114000,72136884,1462,1462,1462,1462,0
|
|
20241206,113900,72136884,1462,1462,1462,1462,0
|
|
20241206,113800,72136884,1462,1453,1462,1441,903
|
|
20241206,113700,70835347,1450,1450,1450,1450,2
|
|
20241206,113600,70832447,1448,1448,1448,1448,545
|
|
20241206,113500,70043287,1448,1448,1448,1448,33
|
|
20241206,113400,69995503,1448,1448,1448,1448,0
|
|
20241206,113300,69995503,1448,1435,1448,1435,162
|
|
20241206,113200,69760962,1434,1433,1434,1433,45
|
|
20241206,113100,69696453,1434,1434,1434,1434,8
|
|
20241206,113000,69684981,1434,1434,1434,1434,0
|
|
20241206,112900,69684981,1434,1434,1434,1434,24
|
|
20241206,112800,69650565,1434,1433,1434,1433,57
|
|
20241206,112700,69568840,1425,1425,1425,1425,0
|
|
20241206,112600,69568840,1425,1429,1429,1424,250
|
|
20241206,112500,69212144,1428,1428,1428,1428,10
|
|
20241206,112400,69197864,1425,1425,1425,1425,0
|
|
20241206,112300,69197864,1425,1425,1425,1425,1
|
|
20241206,112200,69196439,1425,1425,1425,1425,100
|
|
20241206,112100,69053939,1425,1425,1425,1425,0
|
|
20241206,112000,69053939,1425,1425,1425,1425,54
|
|
20241206,111900,68976989,1432,1423,1432,1421,18
|
|
20241206,111800,68951356,1420,1420,1420,1420,2
|
|
20241206,111700,68948516,1419,1419,1419,1419,103
|
|
20241206,111600,68802359,1419,1423,1423,1419,556
|
|
20241206,111500,68013183,1423,1420,1423,1419,915
|
|
20241206,111400,66712920,1418,1418,1418,1418,28
|
|
20241206,111300,66673216,1418,1418,1418,1418,0
|
|
20241206,111200,66673216,1418,1417,1418,1417,396
|
|
20241206,111100,66111988,1418,1418,1418,1418,0
|
|
20241206,111000,66111988,1418,1418,1418,1418,200
|
|
20241206,110900,65828388,1418,1417,1418,1417,176
|
|
20241206,110800,65578920,1418,1418,1418,1418,0
|
|
20241206,110700,65578920,1418,1417,1418,1417,191
|
|
20241206,110600,65308172,1417,1405,1417,1405,703
|
|
20241206,110500,64320337,1405,1405,1405,1405,500
|
|
20241206,110400,63617837,1405,1415,1415,1405,166
|
|
20241206,110300,63382967,1405,1405,1405,1405,149
|
|
20241206,110200,63173622,1405,1405,1405,1405,1
|
|
20241206,110100,63172217,1404,1404,1404,1404,1
|
|
20241206,110000,63170813,1404,1404,1404,1404,70
|
|
20241206,105900,63072533,1404,1404,1404,1404,1431
|
|
20241206,105800,61063409,1395,1400,1400,1395,2770
|
|
20241206,105700,57198529,1398,1389,1398,1389,584
|
|
20241206,105600,56385893,1389,1389,1389,1389,0
|
|
20241206,105500,56385893,1389,1400,1400,1389,2024
|
|
20241206,105400,53554078,1400,1405,1405,1400,5689
|
|
20241206,105300,45580925,1405,1416,1416,1405,1111
|
|
20241206,105200,44015193,1416,1417,1417,1416,317
|
|
20241206,105100,43566271,1418,1418,1418,1418,0
|
|
20241206,105000,43566271,1418,1418,1418,1418,0
|
|
20241206,104900,43566271,1418,1418,1418,1418,100
|
|
20241206,104800,43424471,1418,1418,1418,1418,0
|
|
20241206,104700,43424471,1418,1418,1418,1418,170
|
|
20241206,104600,43183411,1418,1418,1418,1418,0
|
|
20241206,104500,43183411,1418,1418,1418,1418,700
|
|
20241206,104400,42190811,1418,1418,1427,1418,1384
|
|
20241206,104300,40228290,1418,1418,1418,1418,0
|
|
20241206,104200,40228290,1418,1418,1418,1418,0
|
|
20241206,104100,40228290,1418,1425,1425,1418,160
|
|
20241206,104000,40001339,1419,1425,1425,1419,10
|
|
20241206,103900,39987140,1418,1418,1418,1418,0
|
|
20241206,103800,39987140,1418,1418,1418,1418,0
|
|
20241206,103700,39987140,1418,1418,1418,1418,0
|
|
20241206,103600,39987140,1418,1418,1418,1418,3
|
|
20241206,103500,39982886,1418,1418,1418,1418,0
|
|
20241206,103400,39982886,1418,1418,1418,1418,5
|
|
20241206,103300,39975796,1418,1419,1419,1418,2026
|
|
20241206,103200,37102875,1418,1418,1418,1418,0
|
|
20241206,103100,37102875,1418,1418,1418,1418,1
|
|
20241206,103000,37101457,1420,1420,1420,1420,1000
|
|
20241206,102900,35681457,1420,1420,1420,1420,0
|
|
20241206,102800,35681457,1420,1421,1421,1416,3633
|
|
20241206,102700,30522441,1420,1442,1442,1420,951
|
|
20241206,102600,29161823,1442,1444,1444,1442,471
|
|
20241206,102500,28481993,1444,1444,1444,1444,1
|
|
20241206,102400,28480549,1440,1440,1440,1440,0
|
|
20241206,102300,28480549,1440,1440,1440,1440,0
|
|
20241206,102200,28480549,1440,1440,1440,1440,2
|
|
20241206,102100,28477669,1440,1443,1443,1440,1500
|
|
20241206,102000,26317228,1456,1456,1456,1456,0
|
|
20241206,101900,26317228,1456,1456,1456,1456,0
|
|
20241206,101800,26317228,1456,1456,1456,1456,1
|
|
20241206,101700,26315772,1443,1443,1443,1443,0
|
|
20241206,101600,26315772,1443,1443,1443,1443,1
|
|
20241206,101500,26314329,1456,1456,1456,1456,0
|
|
20241206,101400,26314329,1456,1456,1456,1456,1
|
|
20241206,101300,26312873,1455,1455,1455,1455,0
|
|
20241206,101200,26312873,1455,1455,1455,1455,0
|
|
20241206,101100,26312873,1455,1455,1455,1455,0
|
|
20241206,101000,26312873,1455,1442,1455,1442,2
|
|
20241206,100900,26309976,1440,1440,1440,1440,0
|
|
20241206,100800,26309976,1440,1445,1445,1440,4449
|
|
20241206,100700,19902641,1445,1445,1445,1445,0
|
|
20241206,100600,19902641,1445,1447,1447,1445,450
|
|
20241206,100500,19252049,1445,1458,1458,1445,100
|
|
20241206,100400,19107295,1469,1469,1469,1469,0
|
|
20241206,100300,19107295,1469,1469,1469,1469,0
|
|
20241206,100200,19107295,1469,1469,1469,1469,0
|
|
20241206,100100,19107295,1469,1465,1469,1465,3
|
|
20241206,100000,19102893,1459,1459,1459,1459,0
|
|
20241206,095900,19102893,1459,1459,1459,1450,3034
|
|
20241206,095800,14702515,1460,1460,1460,1460,0
|
|
20241206,095700,14702515,1460,1460,1460,1460,0
|
|
20241206,095600,14702515,1460,1460,1460,1460,0
|
|
20241206,095500,14702515,1460,1460,1460,1460,0
|
|
20241206,095400,14702515,1460,1460,1460,1460,0
|
|
20241206,095300,14702515,1460,1460,1460,1460,0
|
|
20241206,095200,14702515,1460,1460,1460,1460,0
|
|
20241206,095100,14702515,1460,1460,1460,1460,769
|
|
20241206,095000,13579775,1472,1472,1472,1472,0
|
|
20241206,094900,13579775,1472,1472,1472,1472,0
|
|
20241206,094800,13579775,1472,1472,1472,1472,0
|
|
20241206,094700,13579775,1472,1472,1472,1472,0
|
|
20241206,094600,13579775,1472,1472,1472,1472,23
|
|
20241206,094500,13545919,1460,1461,1461,1460,1060
|
|
20241206,094400,11998293,1461,1464,1464,1461,1534
|
|
20241206,094300,9756788,1465,1465,1465,1465,28
|
|
20241206,094200,9715768,1465,1465,1465,1465,0
|
|
20241206,094100,9715768,1465,1465,1465,1465,85
|
|
20241206,094000,9591243,1465,1466,1466,1465,5
|
|
20241206,093900,9583917,1467,1467,1467,1467,1
|
|
20241206,093800,9582450,1465,1465,1465,1465,0
|
|
20241206,093700,9582450,1465,1465,1465,1465,57
|
|
20241206,093600,9498945,1465,1468,1468,1465,91
|
|
20241206,093500,9365624,1469,1469,1469,1469,0
|
|
20241206,093400,9365624,1469,1469,1469,1469,20
|
|
20241206,093300,9336244,1469,1469,1469,1469,0
|
|
20241206,093200,9336244,1469,1469,1469,1469,35
|
|
20241206,093100,9284829,1466,1469,1469,1466,20
|
|
20241206,093000,9255480,1470,1470,1470,1470,0
|
|
20241206,092900,9255480,1470,1470,1470,1470,3219
|
|
20241206,092800,4523550,1470,1471,1471,1470,2081
|
|
20241206,092700,1464317,1471,1477,1477,1471,60
|
|
20241206,092600,1376024,1479,1479,1479,1479,38
|
|
20241206,092500,1319822,1482,1482,1482,1482,11
|
|
20241206,092400,1303520,1485,1485,1485,1485,0
|
|
20241206,092300,1303520,1485,1485,1485,1485,0
|
|
20241206,092200,1303520,1485,1485,1485,1485,1
|
|
20241206,092100,1302035,1485,1485,1485,1485,1
|
|
20241206,092000,1300550,1485,1488,1488,1485,3
|
|
20241206,091900,1296092,1490,1490,1490,1490,0
|
|
20241206,091800,1296092,1490,1490,1490,1490,0
|
|
20241206,091700,1296092,1490,1490,1490,1490,0
|
|
20241206,091600,1296092,1490,1490,1490,1490,0
|
|
20241206,091500,1296092,1490,1490,1490,1490,0
|
|
20241206,091400,1296092,1490,1490,1490,1490,0
|
|
20241206,091300,1296092,1490,1490,1490,1490,0
|
|
20241206,091200,1296092,1490,1490,1490,1490,348
|
|
20241206,091100,777572,1490,1490,1490,1490,0
|
|
20241206,091000,777572,1490,1490,1490,1490,0
|
|
20241206,090900,777572,1490,1491,1491,1490,411
|
|
20241206,090800,164823,1502,1502,1502,1502,0
|
|
20241206,090700,164823,1502,1481,1502,1481,101
|
|
20241206,090600,14770,1477,1477,1477,1477,6
|
|
20241206,090500,5908,1477,1477,1477,1477,3
|
|
20241206,090400,1477,1477,1477,1477,1477,1
|
|
20241206,090300,0,1470,1470,1470,1470,0
|
|
20241206,090200,0,1470,1470,1470,1470,0
|
|
20241206,090100,0,1470,1470,1470,1470,0
|
|
20241206,090000,0,1470,1470,1470,1470,0
|