604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190100,251855014,1555,1555,1555,1555,1431
|
|
20241202,190000,251855014,1555,1555,1555,1555,0
|
|
20241202,185900,251855014,1555,1555,1555,1555,0
|
|
20241202,185800,251855014,1555,1555,1555,1555,0
|
|
20241202,185700,251855014,1555,1555,1555,1555,0
|
|
20241202,185600,251855014,1555,1555,1555,1555,0
|
|
20241202,185500,251855014,1555,1555,1555,1555,0
|
|
20241202,185400,251855014,1555,1555,1555,1555,0
|
|
20241202,185300,251855014,1555,1555,1555,1555,0
|
|
20241202,185200,251855014,1555,1555,1555,1555,0
|
|
20241202,185100,251855014,1555,1555,1555,1555,0
|
|
20241202,185000,251855014,1555,1555,1555,1555,0
|
|
20241202,184900,251855014,1555,1555,1555,1555,0
|
|
20241202,184800,251855014,1555,1555,1555,1555,0
|
|
20241202,184700,251855014,1555,1555,1555,1555,0
|
|
20241202,184600,251855014,1555,1555,1555,1555,0
|
|
20241202,184500,251855014,1555,1555,1555,1555,0
|
|
20241202,184400,251855014,1555,1555,1555,1555,0
|
|
20241202,184300,251855014,1555,1555,1555,1555,0
|
|
20241202,184200,251855014,1555,1555,1555,1555,0
|
|
20241202,184100,251855014,1555,1555,1555,1555,0
|
|
20241202,184000,251855014,1555,1555,1555,1555,0
|
|
20241202,183900,251855014,1555,1555,1555,1555,0
|
|
20241202,183800,251855014,1555,1555,1555,1555,0
|
|
20241202,183700,251855014,1555,1555,1555,1555,0
|
|
20241202,183600,251855014,1555,1555,1555,1555,0
|
|
20241202,183500,251855014,1555,1555,1555,1555,0
|
|
20241202,183400,251855014,1555,1555,1555,1555,0
|
|
20241202,183300,251855014,1555,1555,1555,1555,0
|
|
20241202,183200,251855014,1555,1555,1555,1555,0
|
|
20241202,183100,251855014,1555,1555,1555,1555,1431
|
|
20241202,183000,251855014,1555,1555,1555,1555,0
|
|
20241202,182900,251855014,1555,1555,1555,1555,0
|
|
20241202,182800,251855014,1555,1555,1555,1555,0
|
|
20241202,182700,251855014,1555,1555,1555,1555,0
|
|
20241202,182600,251855014,1555,1555,1555,1555,0
|
|
20241202,182500,251855014,1555,1555,1555,1555,0
|
|
20241202,182400,251855014,1555,1555,1555,1555,0
|
|
20241202,182300,251855014,1555,1555,1555,1555,0
|
|
20241202,182200,251855014,1555,1555,1555,1555,0
|
|
20241202,182100,251855014,1555,1555,1555,1555,0
|
|
20241202,182000,251855014,1555,1555,1555,1555,0
|
|
20241202,181900,251855014,1555,1555,1555,1555,0
|
|
20241202,181800,251855014,1555,1555,1555,1555,0
|
|
20241202,181700,251855014,1555,1555,1555,1555,0
|
|
20241202,181600,251855014,1555,1555,1555,1555,0
|
|
20241202,181500,251855014,1555,1555,1555,1555,0
|
|
20241202,181400,251855014,1555,1555,1555,1555,0
|
|
20241202,181300,251855014,1555,1555,1555,1555,0
|
|
20241202,181200,251855014,1555,1555,1555,1555,0
|
|
20241202,181100,251855014,1555,1555,1555,1555,0
|
|
20241202,181000,251855014,1555,1555,1555,1555,0
|
|
20241202,180900,251855014,1555,1555,1555,1555,0
|
|
20241202,180800,251855014,1555,1555,1555,1555,0
|
|
20241202,180700,251855014,1555,1555,1555,1555,0
|
|
20241202,180600,251855014,1555,1555,1555,1555,0
|
|
20241202,180500,251855014,1555,1555,1555,1555,0
|
|
20241202,180400,251855014,1555,1555,1555,1555,0
|
|
20241202,180300,251855014,1555,1555,1555,1555,0
|
|
20241202,180200,251855014,1555,1555,1555,1555,0
|
|
20241202,180100,251855014,1555,1555,1555,1555,1431
|
|
20241202,180000,251855014,1555,1555,1555,1555,0
|
|
20241202,175900,251855014,1555,1555,1555,1555,0
|
|
20241202,175800,251855014,1555,1555,1555,1555,0
|
|
20241202,175700,251855014,1555,1555,1555,1555,0
|
|
20241202,175600,251855014,1555,1555,1555,1555,0
|
|
20241202,175500,251855014,1555,1555,1555,1555,0
|
|
20241202,175400,251855014,1555,1555,1555,1555,0
|
|
20241202,175300,251855014,1555,1555,1555,1555,0
|
|
20241202,175200,251855014,1555,1555,1555,1555,0
|
|
20241202,175100,251855014,1555,1555,1555,1555,0
|
|
20241202,175000,251855014,1555,1555,1555,1555,0
|
|
20241202,174900,251855014,1555,1555,1555,1555,0
|
|
20241202,174800,251855014,1555,1555,1555,1555,0
|
|
20241202,174700,251855014,1555,1555,1555,1555,0
|
|
20241202,174600,251855014,1555,1555,1555,1555,0
|
|
20241202,174500,251855014,1555,1555,1555,1555,0
|
|
20241202,174400,251855014,1555,1555,1555,1555,0
|
|
20241202,174300,251855014,1555,1555,1555,1555,0
|
|
20241202,174200,251855014,1555,1555,1555,1555,0
|
|
20241202,174100,251855014,1555,1555,1555,1555,0
|
|
20241202,174000,251855014,1555,1555,1555,1555,0
|
|
20241202,173900,251855014,1555,1555,1555,1555,0
|
|
20241202,173800,251855014,1555,1555,1555,1555,0
|
|
20241202,173700,251855014,1555,1555,1555,1555,0
|
|
20241202,173600,251855014,1555,1555,1555,1555,0
|
|
20241202,173500,251855014,1555,1555,1555,1555,0
|
|
20241202,173400,251855014,1555,1555,1555,1555,0
|
|
20241202,173300,251855014,1555,1555,1555,1555,0
|
|
20241202,173200,251855014,1555,1555,1555,1555,0
|
|
20241202,173100,251855014,1555,1555,1555,1555,1431
|
|
20241202,173000,251855014,1555,1555,1555,1555,0
|
|
20241202,172900,251855014,1555,1555,1555,1555,0
|
|
20241202,172800,251855014,1555,1555,1555,1555,0
|
|
20241202,172700,251855014,1555,1555,1555,1555,0
|
|
20241202,172600,251855014,1555,1555,1555,1555,0
|
|
20241202,172500,251855014,1555,1555,1555,1555,0
|
|
20241202,172400,251855014,1555,1555,1555,1555,0
|
|
20241202,172300,251855014,1555,1555,1555,1555,0
|
|
20241202,172200,251855014,1555,1555,1555,1555,0
|
|
20241202,172100,251855014,1555,1555,1555,1555,0
|
|
20241202,172000,251855014,1555,1555,1555,1555,0
|
|
20241202,171900,251855014,1555,1555,1555,1555,0
|
|
20241202,171800,251855014,1555,1555,1555,1555,0
|
|
20241202,171700,251855014,1555,1555,1555,1555,0
|
|
20241202,171600,251855014,1555,1555,1555,1555,0
|
|
20241202,171500,251855014,1555,1555,1555,1555,0
|
|
20241202,171400,251855014,1555,1555,1555,1555,0
|
|
20241202,171300,251855014,1555,1555,1555,1555,0
|
|
20241202,171200,251855014,1555,1555,1555,1555,0
|
|
20241202,171100,251855014,1555,1555,1555,1555,0
|
|
20241202,171000,251855014,1555,1555,1555,1555,0
|
|
20241202,170900,251855014,1555,1555,1555,1555,0
|
|
20241202,170800,251855014,1555,1555,1555,1555,0
|
|
20241202,170700,251855014,1555,1555,1555,1555,0
|
|
20241202,170600,251855014,1555,1555,1555,1555,0
|
|
20241202,170500,251855014,1555,1555,1555,1555,0
|
|
20241202,170400,251855014,1555,1555,1555,1555,0
|
|
20241202,170300,251855014,1555,1555,1555,1555,0
|
|
20241202,170200,251855014,1555,1555,1555,1555,0
|
|
20241202,170100,251855014,1555,1555,1555,1555,1431
|
|
20241202,170000,251855014,1555,1555,1555,1555,0
|
|
20241202,165900,251855014,1555,1555,1555,1555,0
|
|
20241202,165800,251855014,1555,1555,1555,1555,0
|
|
20241202,165700,251855014,1555,1555,1555,1555,0
|
|
20241202,165600,251855014,1555,1555,1555,1555,0
|
|
20241202,165500,251855014,1555,1555,1555,1555,0
|
|
20241202,165400,251855014,1555,1555,1555,1555,0
|
|
20241202,165300,251855014,1555,1555,1555,1555,0
|
|
20241202,165200,251855014,1555,1555,1555,1555,0
|
|
20241202,165100,251855014,1555,1555,1555,1555,0
|
|
20241202,165000,251855014,1555,1555,1555,1555,0
|
|
20241202,164900,251855014,1555,1555,1555,1555,0
|
|
20241202,164800,251855014,1555,1555,1555,1555,0
|
|
20241202,164700,251855014,1555,1555,1555,1555,0
|
|
20241202,164600,251855014,1555,1555,1555,1555,0
|
|
20241202,164500,251855014,1555,1555,1555,1555,0
|
|
20241202,164400,251855014,1555,1555,1555,1555,0
|
|
20241202,164300,251855014,1555,1555,1555,1555,0
|
|
20241202,164200,251855014,1555,1555,1555,1555,0
|
|
20241202,164100,251855014,1555,1555,1555,1555,0
|
|
20241202,164000,251855014,1555,1555,1555,1555,0
|
|
20241202,163900,251855014,1555,1555,1555,1555,0
|
|
20241202,163800,251855014,1555,1555,1555,1555,0
|
|
20241202,163700,251855014,1555,1555,1555,1555,0
|
|
20241202,163600,251855014,1555,1555,1555,1555,0
|
|
20241202,163500,251855014,1555,1555,1555,1555,0
|
|
20241202,163400,251855014,1555,1555,1555,1555,0
|
|
20241202,163300,251855014,1555,1555,1555,1555,0
|
|
20241202,163200,251855014,1555,1555,1555,1555,0
|
|
20241202,163100,251855014,1555,1555,1555,1555,1431
|
|
20241202,163000,251855014,1555,1555,1555,1555,0
|
|
20241202,162900,251855014,1555,1555,1555,1555,0
|
|
20241202,162800,251855014,1555,1555,1555,1555,0
|
|
20241202,162700,251855014,1555,1555,1555,1555,0
|
|
20241202,162600,251855014,1555,1555,1555,1555,0
|
|
20241202,162500,251855014,1555,1555,1555,1555,0
|
|
20241202,162400,251855014,1555,1555,1555,1555,0
|
|
20241202,162300,251855014,1555,1555,1555,1555,0
|
|
20241202,162200,251855014,1555,1555,1555,1555,0
|
|
20241202,162100,251855014,1555,1555,1555,1555,0
|
|
20241202,162000,251855014,1555,1555,1555,1555,0
|
|
20241202,161900,251855014,1555,1555,1555,1555,0
|
|
20241202,161800,251855014,1555,1555,1555,1555,0
|
|
20241202,161700,251855014,1555,1555,1555,1555,0
|
|
20241202,161600,251855014,1555,1555,1555,1555,0
|
|
20241202,161500,251855014,1555,1555,1555,1555,0
|
|
20241202,161400,251855014,1555,1555,1555,1555,0
|
|
20241202,161300,251855014,1555,1555,1555,1555,0
|
|
20241202,161200,251855014,1555,1555,1555,1555,0
|
|
20241202,161100,251855014,1555,1555,1555,1555,0
|
|
20241202,161000,251855014,1555,1555,1555,1555,0
|
|
20241202,160900,251855014,1555,1555,1555,1555,0
|
|
20241202,160800,251855014,1555,1555,1555,1555,0
|
|
20241202,160700,251855014,1555,1555,1555,1555,0
|
|
20241202,160600,251855014,1555,1555,1555,1555,0
|
|
20241202,160500,251855014,1555,1555,1555,1555,0
|
|
20241202,160400,251855014,1555,1555,1555,1555,0
|
|
20241202,160300,251855014,1555,1555,1555,1555,0
|
|
20241202,160200,251855014,1555,1555,1555,1555,0
|
|
20241202,160100,251855014,1555,1555,1555,1555,1431
|
|
20241202,160000,251855014,1555,1555,1555,1555,0
|
|
20241202,155900,251855014,1555,1555,1555,1555,0
|
|
20241202,155800,251855014,1555,1555,1555,1555,0
|
|
20241202,155700,251855014,1555,1555,1555,1555,0
|
|
20241202,155600,251855014,1555,1555,1555,1555,0
|
|
20241202,155500,251855014,1555,1555,1555,1555,0
|
|
20241202,155400,251855014,1555,1555,1555,1555,0
|
|
20241202,155300,251855014,1555,1555,1555,1555,0
|
|
20241202,155200,251855014,1555,1555,1555,1555,0
|
|
20241202,155100,251855014,1555,1555,1555,1555,0
|
|
20241202,155000,251855014,1555,1555,1555,1555,0
|
|
20241202,154900,251855014,1555,1555,1555,1555,0
|
|
20241202,154800,251855014,1555,1555,1555,1555,0
|
|
20241202,154700,251855014,1555,1555,1555,1555,0
|
|
20241202,154600,251855014,1555,1555,1555,1555,0
|
|
20241202,154500,251855014,1555,1555,1555,1555,0
|
|
20241202,154400,251855014,1555,1555,1555,1555,0
|
|
20241202,154300,251855014,1555,1555,1555,1555,0
|
|
20241202,154200,251855014,1555,1555,1555,1555,0
|
|
20241202,154100,251855014,1555,1555,1555,1555,0
|
|
20241202,154000,251855014,1555,1555,1555,1555,0
|
|
20241202,153900,251855014,1555,1555,1555,1555,0
|
|
20241202,153800,251855014,1555,1555,1555,1555,0
|
|
20241202,153700,251855014,1555,1555,1555,1555,0
|
|
20241202,153600,251855014,1555,1555,1555,1555,0
|
|
20241202,153500,251855014,1555,1555,1555,1555,0
|
|
20241202,153400,251855014,1555,1555,1555,1555,0
|
|
20241202,153300,251855014,1555,1555,1555,1555,0
|
|
20241202,153200,251855014,1555,1555,1555,1555,0
|
|
20241202,153100,251855014,1555,1555,1555,1555,1431
|
|
20241202,153000,251855014,1555,1555,1555,1555,1431
|
|
20241202,152900,249629809,1538,1538,1538,1538,0
|
|
20241202,152800,249629809,1538,1538,1538,1538,0
|
|
20241202,152700,249629809,1538,1538,1538,1538,0
|
|
20241202,152600,249629809,1538,1538,1538,1538,0
|
|
20241202,152500,249629809,1538,1538,1538,1538,0
|
|
20241202,152400,249629809,1538,1538,1538,1538,0
|
|
20241202,152300,249629809,1538,1538,1538,1538,0
|
|
20241202,152200,249629809,1538,1538,1538,1538,0
|
|
20241202,152100,249629809,1538,1538,1538,1538,0
|
|
20241202,152000,249629809,1538,1538,1538,1538,0
|
|
20241202,151900,249629809,1538,1543,1543,1538,887
|
|
20241202,151800,248265553,1543,1543,1543,1538,17
|
|
20241202,151700,248239367,1538,1539,1539,1538,2497
|
|
20241202,151600,244398657,1539,1540,1540,1539,15
|
|
20241202,151500,244375570,1544,1544,1544,1544,0
|
|
20241202,151400,244375570,1544,1544,1544,1544,0
|
|
20241202,151300,244375570,1544,1542,1544,1542,39
|
|
20241202,151200,244315428,1539,1540,1540,1539,5021
|
|
20241202,151100,236586117,1540,1540,1540,1540,0
|
|
20241202,151000,236586117,1540,1542,1542,1540,133
|
|
20241202,150900,236381093,1542,1542,1542,1542,0
|
|
20241202,150800,236381093,1542,1544,1544,1542,5862
|
|
20241202,150700,227341489,1542,1544,1544,1542,171
|
|
20241202,150600,227077667,1544,1544,1544,1544,309
|
|
20241202,150500,226600571,1544,1544,1544,1544,391
|
|
20241202,150400,225996867,1544,1544,1544,1544,0
|
|
20241202,150300,225996867,1544,1544,1544,1544,0
|
|
20241202,150200,225996867,1544,1544,1544,1544,0
|
|
20241202,150100,225996867,1544,1544,1544,1544,0
|
|
20241202,150000,225996867,1544,1543,1544,1543,136
|
|
20241202,145900,225786884,1544,1544,1544,1544,0
|
|
20241202,145800,225786884,1544,1544,1544,1544,0
|
|
20241202,145700,225786884,1544,1544,1544,1544,0
|
|
20241202,145600,225786884,1544,1544,1544,1544,0
|
|
20241202,145500,225786884,1544,1544,1544,1544,0
|
|
20241202,145400,225786884,1544,1544,1544,1544,0
|
|
20241202,145300,225786884,1544,1544,1544,1544,0
|
|
20241202,145200,225786884,1544,1544,1544,1544,1
|
|
20241202,145100,225785340,1539,1539,1539,1539,1
|
|
20241202,145000,225783801,1538,1538,1538,1538,0
|
|
20241202,144900,225783801,1538,1538,1538,1538,0
|
|
20241202,144800,225783801,1538,1538,1538,1538,0
|
|
20241202,144700,225783801,1538,1538,1538,1538,1088
|
|
20241202,144600,224110457,1539,1539,1539,1539,0
|
|
20241202,144500,224110457,1539,1539,1539,1539,0
|
|
20241202,144400,224110457,1539,1539,1539,1539,6
|
|
20241202,144300,224101223,1538,1538,1538,1538,195
|
|
20241202,144200,223801313,1538,1538,1538,1538,0
|
|
20241202,144100,223801313,1538,1538,1538,1538,1000
|
|
20241202,144000,222263313,1539,1539,1539,1539,1200
|
|
20241202,143900,220416513,1542,1542,1542,1542,0
|
|
20241202,143800,220416513,1542,1542,1542,1542,940
|
|
20241202,143700,218967033,1542,1542,1542,1542,100
|
|
20241202,143600,218812833,1542,1539,1542,1539,122
|
|
20241202,143500,218624775,1539,1540,1540,1539,325
|
|
20241202,143400,218124568,1539,1540,1540,1539,658
|
|
20241202,143300,217111507,1540,1540,1540,1540,0
|
|
20241202,143200,217111507,1540,1543,1543,1540,1800
|
|
20241202,143100,214338528,1550,1550,1550,1550,0
|
|
20241202,143000,214338528,1550,1550,1550,1550,0
|
|
20241202,142900,214338528,1550,1550,1550,1550,0
|
|
20241202,142800,214338528,1550,1550,1550,1550,0
|
|
20241202,142700,214338528,1550,1549,1550,1549,479
|
|
20241202,142600,213596556,1549,1549,1549,1549,100
|
|
20241202,142500,213441656,1549,1549,1549,1549,0
|
|
20241202,142400,213441656,1549,1549,1549,1549,4
|
|
20241202,142300,213435460,1550,1550,1550,1550,3
|
|
20241202,142200,213430810,1549,1549,1549,1549,0
|
|
20241202,142100,213430810,1549,1550,1550,1549,16
|
|
20241202,142000,213406016,1552,1552,1552,1552,0
|
|
20241202,141900,213406016,1552,1552,1552,1552,0
|
|
20241202,141800,213406016,1552,1552,1552,1552,10
|
|
20241202,141700,213390496,1555,1555,1555,1555,0
|
|
20241202,141600,213390496,1555,1555,1555,1555,0
|
|
20241202,141500,213390496,1555,1555,1555,1555,0
|
|
20241202,141400,213390496,1555,1555,1555,1555,2
|
|
20241202,141300,213387386,1555,1555,1555,1555,0
|
|
20241202,141200,213387386,1555,1554,1555,1554,10
|
|
20241202,141100,213371841,1556,1556,1556,1556,0
|
|
20241202,141000,213371841,1556,1556,1556,1556,0
|
|
20241202,140900,213371841,1556,1556,1556,1556,0
|
|
20241202,140800,213371841,1556,1556,1556,1556,3
|
|
20241202,140700,213367173,1541,1554,1554,1541,128
|
|
20241202,140600,213169374,1558,1558,1558,1558,1
|
|
20241202,140500,213167816,1555,1555,1555,1555,105
|
|
20241202,140400,213004541,1559,1558,1559,1558,203
|
|
20241202,140300,212688264,1558,1558,1559,1557,13
|
|
20241202,140200,212668009,1559,1559,1559,1559,0
|
|
20241202,140100,212668009,1559,1559,1559,1559,0
|
|
20241202,140000,212668009,1559,1559,1559,1559,3
|
|
20241202,135900,212663332,1558,1559,1559,1558,41
|
|
20241202,135800,212599421,1559,1557,1559,1557,13
|
|
20241202,135700,212579157,1557,1559,1559,1557,26
|
|
20241202,135600,212538648,1558,1557,1559,1557,34
|
|
20241202,135500,212485688,1557,1557,1557,1557,10
|
|
20241202,135400,212470118,1560,1560,1560,1560,0
|
|
20241202,135300,212470118,1560,1560,1560,1560,0
|
|
20241202,135200,212470118,1560,1560,1560,1560,0
|
|
20241202,135100,212470118,1560,1560,1560,1560,0
|
|
20241202,135000,212470118,1560,1560,1560,1560,0
|
|
20241202,134900,212470118,1560,1560,1560,1560,0
|
|
20241202,134800,212470118,1560,1560,1560,1560,0
|
|
20241202,134700,212470118,1560,1560,1560,1560,0
|
|
20241202,134600,212470118,1560,1560,1560,1560,0
|
|
20241202,134500,212470118,1560,1560,1560,1560,0
|
|
20241202,134400,212470118,1560,1560,1560,1560,0
|
|
20241202,134300,212470118,1560,1560,1560,1560,0
|
|
20241202,134200,212470118,1560,1560,1560,1560,0
|
|
20241202,134100,212470118,1560,1560,1560,1560,0
|
|
20241202,134000,212470118,1560,1560,1560,1560,0
|
|
20241202,133900,212470118,1560,1560,1560,1560,0
|
|
20241202,133800,212470118,1560,1560,1560,1560,0
|
|
20241202,133700,212470118,1560,1560,1560,1560,0
|
|
20241202,133600,212470118,1560,1560,1560,1560,0
|
|
20241202,133500,212470118,1560,1560,1560,1560,0
|
|
20241202,133400,212470118,1560,1560,1560,1560,0
|
|
20241202,133300,212470118,1560,1560,1560,1560,0
|
|
20241202,133200,212470118,1560,1560,1560,1560,0
|
|
20241202,133100,212470118,1560,1560,1560,1560,1
|
|
20241202,133000,212468558,1557,1559,1561,1555,78
|
|
20241202,132900,212347010,1559,1551,1559,1551,62
|
|
20241202,132800,212250590,1551,1550,1551,1550,3001
|
|
20241202,132700,207599039,1550,1550,1550,1550,0
|
|
20241202,132600,207599039,1550,1550,1550,1550,0
|
|
20241202,132500,207599039,1550,1550,1550,1550,68
|
|
20241202,132400,207493639,1550,1550,1550,1550,1000
|
|
20241202,132300,205943639,1550,1550,1550,1550,17
|
|
20241202,132200,205917289,1550,1550,1550,1550,1
|
|
20241202,132100,205915739,1540,1540,1540,1540,0
|
|
20241202,132000,205915739,1540,1541,1541,1540,1735
|
|
20241202,131900,203243543,1542,1542,1542,1542,1
|
|
20241202,131800,203242001,1551,1551,1551,1551,0
|
|
20241202,131700,203242001,1551,1551,1551,1551,1
|
|
20241202,131600,203240450,1542,1542,1542,1542,0
|
|
20241202,131500,203240450,1542,1542,1542,1542,1
|
|
20241202,131400,203238908,1541,1541,1541,1541,0
|
|
20241202,131300,203238908,1541,1541,1541,1541,0
|
|
20241202,131200,203238908,1541,1541,1541,1541,1
|
|
20241202,131100,203237367,1551,1551,1551,1551,0
|
|
20241202,131000,203237367,1551,1551,1551,1551,0
|
|
20241202,130900,203237367,1551,1551,1551,1551,0
|
|
20241202,130800,203237367,1551,1551,1551,1551,0
|
|
20241202,130700,203237367,1551,1551,1551,1551,0
|
|
20241202,130600,203237367,1551,1551,1551,1551,1
|
|
20241202,130500,203235816,1546,1542,1546,1542,10028
|
|
20241202,130400,187772600,1542,1542,1542,1542,0
|
|
20241202,130300,187772600,1542,1542,1542,1542,0
|
|
20241202,130200,187772600,1542,1542,1542,1542,7
|
|
20241202,130100,187761806,1542,1540,1542,1540,302
|
|
20241202,130000,187296722,1541,1541,1541,1541,150
|
|
20241202,125900,187065572,1541,1543,1543,1541,23
|
|
20241202,125800,187030116,1543,1543,1543,1543,1225
|
|
20241202,125700,185139941,1543,1543,1543,1543,0
|
|
20241202,125600,185139941,1543,1542,1543,1542,13
|
|
20241202,125500,185119886,1542,1541,1543,1541,509
|
|
20241202,125400,184334513,1536,1543,1543,1536,705
|
|
20241202,125300,183251210,1540,1540,1540,1540,0
|
|
20241202,125200,183251210,1540,1543,1543,1540,700
|
|
20241202,125100,182172832,1549,1549,1549,1549,0
|
|
20241202,125000,182172832,1549,1549,1549,1549,140
|
|
20241202,124900,181955972,1543,1543,1543,1543,1920
|
|
20241202,124800,178993412,1552,1552,1552,1552,0
|
|
20241202,124700,178993412,1552,1544,1552,1543,4001
|
|
20241202,124600,172819810,1543,1545,1545,1543,5417
|
|
20241202,124500,164458089,1544,1547,1547,1544,298
|
|
20241202,124400,163997772,1552,1552,1552,1552,1
|
|
20241202,124300,163996220,1543,1543,1543,1543,0
|
|
20241202,124200,163996220,1543,1543,1543,1543,0
|
|
20241202,124100,163996220,1543,1543,1543,1543,0
|
|
20241202,124000,163996220,1543,1543,1543,1543,0
|
|
20241202,123900,163996220,1543,1543,1543,1543,0
|
|
20241202,123800,163996220,1543,1543,1543,1543,0
|
|
20241202,123700,163996220,1543,1548,1548,1543,1892
|
|
20241202,123600,161074904,1540,1542,1542,1540,1000
|
|
20241202,123500,159534874,1543,1545,1545,1543,21321
|
|
20241202,123400,126614683,1545,1549,1549,1545,4562
|
|
20241202,123300,119560110,1549,1549,1549,1549,0
|
|
20241202,123200,119560110,1549,1549,1549,1549,0
|
|
20241202,123100,119560110,1549,1549,1549,1549,0
|
|
20241202,123000,119560110,1549,1549,1549,1549,900
|
|
20241202,122900,118166010,1549,1549,1549,1549,0
|
|
20241202,122800,118166010,1549,1549,1549,1549,1000
|
|
20241202,122700,116617010,1559,1559,1559,1559,2000
|
|
20241202,122600,113499010,1559,1559,1559,1559,20
|
|
20241202,122500,113467830,1562,1562,1562,1562,0
|
|
20241202,122400,113467830,1562,1562,1562,1562,0
|
|
20241202,122300,113467830,1562,1556,1562,1556,500
|
|
20241202,122200,112688581,1556,1556,1556,1556,0
|
|
20241202,122100,112688581,1556,1556,1556,1556,500
|
|
20241202,122000,111910581,1556,1552,1556,1552,2000
|
|
20241202,121900,108803969,1552,1552,1552,1552,1
|
|
20241202,121800,108802417,1545,1545,1545,1545,0
|
|
20241202,121700,108802417,1545,1545,1545,1545,0
|
|
20241202,121600,108802417,1545,1545,1545,1545,3
|
|
20241202,121500,108797782,1545,1545,1545,1545,3820
|
|
20241202,121400,102895882,1547,1547,1547,1547,1519
|
|
20241202,121300,100545989,1545,1545,1545,1545,8
|
|
20241202,121200,100533629,1545,1546,1546,1545,4000
|
|
20241202,121100,94352975,1547,1547,1547,1547,27
|
|
20241202,121000,94311206,1547,1547,1547,1547,0
|
|
20241202,120900,94311206,1547,1547,1547,1547,18
|
|
20241202,120800,94283360,1547,1547,1547,1547,0
|
|
20241202,120700,94283360,1547,1547,1547,1547,91
|
|
20241202,120600,94142583,1547,1547,1547,1547,0
|
|
20241202,120500,94142583,1547,1547,1547,1547,0
|
|
20241202,120400,94142583,1547,1547,1547,1547,0
|
|
20241202,120300,94142583,1547,1547,1547,1547,315
|
|
20241202,120200,93655278,1547,1548,1548,1547,25
|
|
20241202,120100,93616594,1549,1549,1549,1549,13
|
|
20241202,120000,93596457,1550,1550,1550,1550,0
|
|
20241202,115900,93596457,1550,1550,1550,1550,72
|
|
20241202,115800,93484857,1551,1551,1551,1551,0
|
|
20241202,115700,93484857,1551,1551,1551,1551,0
|
|
20241202,115600,93484857,1551,1551,1551,1551,0
|
|
20241202,115500,93484857,1551,1551,1551,1551,0
|
|
20241202,115400,93484857,1551,1551,1551,1551,113
|
|
20241202,115300,93309594,1552,1552,1552,1552,0
|
|
20241202,115200,93309594,1552,1552,1552,1552,0
|
|
20241202,115100,93309594,1552,1552,1552,1552,0
|
|
20241202,115000,93309594,1552,1552,1552,1552,644
|
|
20241202,114900,92310106,1552,1552,1552,1552,0
|
|
20241202,114800,92310106,1552,1552,1552,1552,0
|
|
20241202,114700,92310106,1552,1552,1552,1552,0
|
|
20241202,114600,92310106,1552,1552,1552,1552,0
|
|
20241202,114500,92310106,1552,1552,1552,1552,0
|
|
20241202,114400,92310106,1552,1552,1552,1552,0
|
|
20241202,114300,92310106,1552,1552,1552,1552,0
|
|
20241202,114200,92310106,1552,1552,1552,1552,0
|
|
20241202,114100,92310106,1552,1552,1552,1552,0
|
|
20241202,114000,92310106,1552,1552,1552,1552,0
|
|
20241202,113900,92310106,1552,1552,1552,1552,0
|
|
20241202,113800,92310106,1552,1552,1552,1552,0
|
|
20241202,113700,92310106,1552,1552,1552,1552,0
|
|
20241202,113600,92310106,1552,1552,1552,1552,0
|
|
20241202,113500,92310106,1552,1552,1552,1552,0
|
|
20241202,113400,92310106,1552,1552,1552,1552,1
|
|
20241202,113300,92308554,1552,1552,1552,1552,0
|
|
20241202,113200,92308554,1552,1552,1552,1552,0
|
|
20241202,113100,92308554,1552,1552,1552,1552,0
|
|
20241202,113000,92308554,1552,1552,1552,1552,0
|
|
20241202,112900,92308554,1552,1552,1552,1552,0
|
|
20241202,112800,92308554,1552,1552,1552,1552,0
|
|
20241202,112700,92308554,1552,1552,1552,1552,0
|
|
20241202,112600,92308554,1552,1552,1552,1552,0
|
|
20241202,112500,92308554,1552,1552,1552,1552,0
|
|
20241202,112400,92308554,1552,1552,1552,1552,0
|
|
20241202,112300,92308554,1552,1552,1552,1552,0
|
|
20241202,112200,92308554,1552,1553,1553,1552,69
|
|
20241202,112100,92201462,1556,1556,1556,1556,0
|
|
20241202,112000,92201462,1556,1556,1556,1556,0
|
|
20241202,111900,92201462,1556,1556,1556,1556,44
|
|
20241202,111800,92132998,1556,1556,1556,1556,0
|
|
20241202,111700,92132998,1556,1556,1556,1556,0
|
|
20241202,111600,92132998,1556,1556,1556,1556,0
|
|
20241202,111500,92132998,1556,1553,1556,1553,3642
|
|
20241202,111400,86468745,1556,1556,1556,1556,0
|
|
20241202,111300,86468745,1556,1556,1556,1556,300
|
|
20241202,111200,86001945,1556,1556,1556,1556,0
|
|
20241202,111100,86001945,1556,1556,1556,1556,1
|
|
20241202,111000,86000389,1553,1553,1553,1553,0
|
|
20241202,110900,86000389,1553,1553,1553,1553,0
|
|
20241202,110800,86000389,1553,1554,1554,1553,53
|
|
20241202,110700,85918037,1555,1555,1555,1555,0
|
|
20241202,110600,85918037,1555,1555,1555,1555,0
|
|
20241202,110500,85918037,1555,1555,1555,1555,0
|
|
20241202,110400,85918037,1555,1555,1555,1555,10
|
|
20241202,110300,85902487,1557,1557,1557,1557,0
|
|
20241202,110200,85902487,1557,1557,1557,1557,0
|
|
20241202,110100,85902487,1557,1557,1557,1557,5
|
|
20241202,110000,85894702,1557,1556,1557,1556,41
|
|
20241202,105900,85830875,1557,1556,1557,1556,487
|
|
20241202,105800,85073081,1556,1556,1556,1556,69
|
|
20241202,105700,84965717,1556,1556,1556,1556,1
|
|
20241202,105600,84964161,1547,1547,1547,1547,0
|
|
20241202,105500,84964161,1547,1547,1547,1547,0
|
|
20241202,105400,84964161,1547,1547,1547,1547,0
|
|
20241202,105300,84964161,1547,1547,1547,1547,0
|
|
20241202,105200,84964161,1547,1547,1547,1547,0
|
|
20241202,105100,84964161,1547,1547,1547,1547,0
|
|
20241202,105000,84964161,1547,1547,1547,1547,0
|
|
20241202,104900,84964161,1547,1547,1547,1547,0
|
|
20241202,104800,84964161,1547,1547,1547,1547,0
|
|
20241202,104700,84964161,1547,1547,1547,1547,0
|
|
20241202,104600,84964161,1547,1547,1547,1547,100
|
|
20241202,104500,84809461,1549,1549,1549,1549,555
|
|
20241202,104400,83949766,1543,1543,1543,1543,0
|
|
20241202,104300,83949766,1543,1543,1543,1543,0
|
|
20241202,104200,83949766,1543,1543,1543,1543,0
|
|
20241202,104100,83949766,1543,1543,1543,1543,5
|
|
20241202,104000,83942051,1543,1543,1543,1543,3
|
|
20241202,103900,83937422,1549,1549,1549,1549,0
|
|
20241202,103800,83937422,1549,1549,1549,1549,0
|
|
20241202,103700,83937422,1549,1549,1549,1549,0
|
|
20241202,103600,83937422,1549,1549,1549,1549,1
|
|
20241202,103500,83935873,1541,1541,1541,1541,0
|
|
20241202,103400,83935873,1541,1541,1541,1541,0
|
|
20241202,103300,83935873,1541,1541,1541,1541,2341
|
|
20241202,103200,80328392,1550,1550,1550,1550,0
|
|
20241202,103100,80328392,1550,1547,1550,1541,586
|
|
20241202,103000,79420953,1549,1549,1549,1549,0
|
|
20241202,102900,79420953,1549,1549,1549,1549,500
|
|
20241202,102800,78646453,1548,1548,1548,1548,0
|
|
20241202,102700,78646453,1548,1550,1550,1548,319
|
|
20241202,102600,78152621,1557,1551,1557,1550,8562
|
|
20241202,102500,64872158,1557,1557,1557,1557,0
|
|
20241202,102400,64872158,1557,1557,1557,1557,1669
|
|
20241202,102300,62273525,1551,1562,1562,1551,8414
|
|
20241202,102200,49203897,1562,1562,1562,1558,1232
|
|
20241202,102100,47283173,1562,1565,1565,1562,1442
|
|
20241202,102000,45029285,1565,1566,1566,1565,409
|
|
20241202,101900,44388904,1566,1566,1566,1566,0
|
|
20241202,101800,44388904,1566,1576,1576,1566,36
|
|
20241202,101700,44332478,1576,1576,1576,1576,17
|
|
20241202,101600,44305686,1565,1565,1565,1565,0
|
|
20241202,101500,44305686,1565,1568,1568,1565,600
|
|
20241202,101400,43366364,1578,1578,1578,1578,60
|
|
20241202,101300,43271684,1578,1578,1578,1578,0
|
|
20241202,101200,43271684,1578,1578,1578,1578,0
|
|
20241202,101100,43271684,1578,1578,1578,1578,5
|
|
20241202,101000,43263794,1578,1578,1578,1578,245
|
|
20241202,100900,42877184,1578,1578,1578,1578,0
|
|
20241202,100800,42877184,1578,1578,1578,1578,1
|
|
20241202,100700,42875606,1578,1578,1578,1578,0
|
|
20241202,100600,42875606,1578,1578,1578,1578,0
|
|
20241202,100500,42875606,1578,1578,1578,1578,2
|
|
20241202,100400,42872450,1569,1569,1569,1569,452
|
|
20241202,100300,42163262,1580,1580,1580,1580,0
|
|
20241202,100200,42163262,1580,1580,1580,1580,1
|
|
20241202,100100,42161682,1569,1571,1571,1569,2746
|
|
20241202,100000,37850634,1573,1573,1573,1573,0
|
|
20241202,095900,37850634,1573,1573,1573,1573,544
|
|
20241202,095800,36994922,1582,1582,1582,1582,0
|
|
20241202,095700,36994922,1582,1582,1582,1582,0
|
|
20241202,095600,36994922,1582,1582,1582,1582,0
|
|
20241202,095500,36994922,1582,1582,1582,1582,0
|
|
20241202,095400,36994922,1582,1582,1582,1582,1
|
|
20241202,095300,36993340,1582,1582,1582,1582,6
|
|
20241202,095200,36983848,1582,1580,1582,1580,46
|
|
20241202,095100,36911104,1575,1575,1575,1575,21
|
|
20241202,095000,36878029,1575,1575,1575,1575,0
|
|
20241202,094900,36878029,1575,1575,1575,1575,400
|
|
20241202,094800,36248029,1573,1573,1573,1573,10
|
|
20241202,094700,36232299,1573,1573,1573,1573,0
|
|
20241202,094600,36232299,1573,1575,1575,1573,30
|
|
20241202,094500,36185107,1575,1575,1575,1575,1
|
|
20241202,094400,36183532,1577,1577,1577,1577,117
|
|
20241202,094300,35999023,1577,1577,1577,1577,0
|
|
20241202,094200,35999023,1577,1577,1577,1577,0
|
|
20241202,094100,35999023,1577,1577,1577,1577,200
|
|
20241202,094000,35683623,1577,1577,1577,1577,5
|
|
20241202,093900,35675738,1577,1577,1577,1577,4
|
|
20241202,093800,35669430,1580,1580,1580,1580,2
|
|
20241202,093700,35666270,1580,1580,1580,1580,1
|
|
20241202,093600,35664690,1580,1582,1582,1580,5
|
|
20241202,093500,35656782,1582,1582,1582,1582,1
|
|
20241202,093400,35655200,1570,1570,1570,1570,0
|
|
20241202,093300,35655200,1570,1570,1570,1570,0
|
|
20241202,093200,35655200,1570,1570,1570,1570,0
|
|
20241202,093100,35655200,1570,1570,1570,1570,0
|
|
20241202,093000,35655200,1570,1584,1584,1570,9625
|
|
20241202,092900,20536488,1584,1583,1584,1583,1198
|
|
20241202,092800,18639430,1583,1583,1583,1583,53
|
|
20241202,092700,18555531,1581,1581,1582,1581,621
|
|
20241202,092600,17573230,1581,1581,1581,1581,880
|
|
20241202,092500,16181950,1583,1583,1583,1583,0
|
|
20241202,092400,16181950,1583,1568,1583,1568,50
|
|
20241202,092300,16103535,1568,1567,1568,1567,31
|
|
20241202,092200,16054955,1569,1569,1569,1569,145
|
|
20241202,092100,15827450,1569,1571,1571,1569,8
|
|
20241202,092000,15814895,1588,1588,1588,1588,0
|
|
20241202,091900,15814895,1588,1588,1588,1588,1000
|
|
20241202,091800,14226895,1571,1571,1571,1571,0
|
|
20241202,091700,14226895,1571,1571,1571,1571,0
|
|
20241202,091600,14226895,1571,1571,1571,1571,3
|
|
20241202,091500,14222182,1593,1593,1593,1593,0
|
|
20241202,091400,14222182,1593,1593,1593,1593,0
|
|
20241202,091300,14222182,1593,1593,1593,1593,0
|
|
20241202,091200,14222182,1593,1593,1593,1593,0
|
|
20241202,091100,14222182,1593,1593,1593,1593,0
|
|
20241202,091000,14222182,1593,1593,1593,1593,0
|
|
20241202,090900,14222182,1593,1593,1593,1593,0
|
|
20241202,090800,14222182,1593,1568,1593,1563,212
|
|
20241202,090700,13887582,1593,1593,1593,1593,12
|
|
20241202,090600,13868466,1593,1593,1593,1593,1
|
|
20241202,090500,13866873,1592,1592,1593,1592,1488
|
|
20241202,090400,11496620,1592,1578,1592,1578,3
|
|
20241202,090300,11491858,1592,1592,1592,1592,1000
|
|
20241202,090200,9899858,1593,1593,1593,1593,842
|
|
20241202,090100,8558552,1590,1577,1590,1577,2756
|
|
20241202,090000,4194752,1559,1556,1559,1556,2692
|