603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,190000,385465570,1601,1601,1601,1601,1458
|
|
20241220,185900,385465570,1601,1601,1601,1601,0
|
|
20241220,185800,385465570,1601,1601,1601,1601,0
|
|
20241220,185700,385465570,1601,1601,1601,1601,0
|
|
20241220,185600,385465570,1601,1601,1601,1601,0
|
|
20241220,185500,385465570,1601,1601,1601,1601,0
|
|
20241220,185400,385465570,1601,1601,1601,1601,0
|
|
20241220,185300,385465570,1601,1601,1601,1601,0
|
|
20241220,185200,385465570,1601,1601,1601,1601,0
|
|
20241220,185100,385465570,1601,1601,1601,1601,0
|
|
20241220,185000,385465570,1601,1601,1601,1601,0
|
|
20241220,184900,385465570,1601,1601,1601,1601,0
|
|
20241220,184800,385465570,1601,1601,1601,1601,0
|
|
20241220,184700,385465570,1601,1601,1601,1601,0
|
|
20241220,184600,385465570,1601,1601,1601,1601,0
|
|
20241220,184500,385465570,1601,1601,1601,1601,0
|
|
20241220,184400,385465570,1601,1601,1601,1601,0
|
|
20241220,184300,385465570,1601,1601,1601,1601,0
|
|
20241220,184200,385465570,1601,1601,1601,1601,0
|
|
20241220,184100,385465570,1601,1601,1601,1601,0
|
|
20241220,184000,385465570,1601,1601,1601,1601,0
|
|
20241220,183900,385465570,1601,1601,1601,1601,0
|
|
20241220,183800,385465570,1601,1601,1601,1601,0
|
|
20241220,183700,385465570,1601,1601,1601,1601,0
|
|
20241220,183600,385465570,1601,1601,1601,1601,0
|
|
20241220,183500,385465570,1601,1601,1601,1601,0
|
|
20241220,183400,385465570,1601,1601,1601,1601,0
|
|
20241220,183300,385465570,1601,1601,1601,1601,0
|
|
20241220,183200,385465570,1601,1601,1601,1601,0
|
|
20241220,183100,385465570,1601,1601,1601,1601,0
|
|
20241220,183000,385465570,1601,1601,1601,1601,1458
|
|
20241220,182900,385465570,1601,1601,1601,1601,0
|
|
20241220,182800,385465570,1601,1601,1601,1601,0
|
|
20241220,182700,385465570,1601,1601,1601,1601,0
|
|
20241220,182600,385465570,1601,1601,1601,1601,0
|
|
20241220,182500,385465570,1601,1601,1601,1601,0
|
|
20241220,182400,385465570,1601,1601,1601,1601,0
|
|
20241220,182300,385465570,1601,1601,1601,1601,0
|
|
20241220,182200,385465570,1601,1601,1601,1601,0
|
|
20241220,182100,385465570,1601,1601,1601,1601,0
|
|
20241220,182000,385465570,1601,1601,1601,1601,0
|
|
20241220,181900,385465570,1601,1601,1601,1601,0
|
|
20241220,181800,385465570,1601,1601,1601,1601,0
|
|
20241220,181700,385465570,1601,1601,1601,1601,0
|
|
20241220,181600,385465570,1601,1601,1601,1601,0
|
|
20241220,181500,385465570,1601,1601,1601,1601,0
|
|
20241220,181400,385465570,1601,1601,1601,1601,0
|
|
20241220,181300,385465570,1601,1601,1601,1601,0
|
|
20241220,181200,385465570,1601,1601,1601,1601,0
|
|
20241220,181100,385465570,1601,1601,1601,1601,0
|
|
20241220,181000,385465570,1601,1601,1601,1601,0
|
|
20241220,180900,385465570,1601,1601,1601,1601,0
|
|
20241220,180800,385465570,1601,1601,1601,1601,0
|
|
20241220,180700,385465570,1601,1601,1601,1601,0
|
|
20241220,180600,385465570,1601,1601,1601,1601,0
|
|
20241220,180500,385465570,1601,1601,1601,1601,0
|
|
20241220,180400,385465570,1601,1601,1601,1601,0
|
|
20241220,180300,385465570,1601,1601,1601,1601,0
|
|
20241220,180200,385465570,1601,1601,1601,1601,0
|
|
20241220,180100,385465570,1601,1601,1601,1601,0
|
|
20241220,180000,385465570,1601,1601,1601,1601,1458
|
|
20241220,175900,385465570,1601,1601,1601,1601,0
|
|
20241220,175800,385465570,1601,1601,1601,1601,0
|
|
20241220,175700,385465570,1601,1601,1601,1601,0
|
|
20241220,175600,385465570,1601,1601,1601,1601,0
|
|
20241220,175500,385465570,1601,1601,1601,1601,0
|
|
20241220,175400,385465570,1601,1601,1601,1601,0
|
|
20241220,175300,385465570,1601,1601,1601,1601,0
|
|
20241220,175200,385465570,1601,1601,1601,1601,0
|
|
20241220,175100,385465570,1601,1601,1601,1601,0
|
|
20241220,175000,385465570,1601,1601,1601,1601,0
|
|
20241220,174900,385465570,1601,1601,1601,1601,0
|
|
20241220,174800,385465570,1601,1601,1601,1601,0
|
|
20241220,174700,385465570,1601,1601,1601,1601,0
|
|
20241220,174600,385465570,1601,1601,1601,1601,0
|
|
20241220,174500,385465570,1601,1601,1601,1601,0
|
|
20241220,174400,385465570,1601,1601,1601,1601,0
|
|
20241220,174300,385465570,1601,1601,1601,1601,0
|
|
20241220,174200,385465570,1601,1601,1601,1601,0
|
|
20241220,174100,385465570,1601,1601,1601,1601,0
|
|
20241220,174000,385465570,1601,1601,1601,1601,0
|
|
20241220,173900,385465570,1601,1601,1601,1601,0
|
|
20241220,173800,385465570,1601,1601,1601,1601,0
|
|
20241220,173700,385465570,1601,1601,1601,1601,0
|
|
20241220,173600,385465570,1601,1601,1601,1601,0
|
|
20241220,173500,385465570,1601,1601,1601,1601,0
|
|
20241220,173400,385465570,1601,1601,1601,1601,0
|
|
20241220,173300,385465570,1601,1601,1601,1601,0
|
|
20241220,173200,385465570,1601,1601,1601,1601,0
|
|
20241220,173100,385465570,1601,1601,1601,1601,0
|
|
20241220,173000,385465570,1601,1601,1601,1601,1458
|
|
20241220,172900,385465570,1601,1601,1601,1601,0
|
|
20241220,172800,385465570,1601,1601,1601,1601,0
|
|
20241220,172700,385465570,1601,1601,1601,1601,0
|
|
20241220,172600,385465570,1601,1601,1601,1601,0
|
|
20241220,172500,385465570,1601,1601,1601,1601,0
|
|
20241220,172400,385465570,1601,1601,1601,1601,0
|
|
20241220,172300,385465570,1601,1601,1601,1601,0
|
|
20241220,172200,385465570,1601,1601,1601,1601,0
|
|
20241220,172100,385465570,1601,1601,1601,1601,0
|
|
20241220,172000,385465570,1601,1601,1601,1601,0
|
|
20241220,171900,385465570,1601,1601,1601,1601,0
|
|
20241220,171800,385465570,1601,1601,1601,1601,0
|
|
20241220,171700,385465570,1601,1601,1601,1601,0
|
|
20241220,171600,385465570,1601,1601,1601,1601,0
|
|
20241220,171500,385465570,1601,1601,1601,1601,0
|
|
20241220,171400,385465570,1601,1601,1601,1601,0
|
|
20241220,171300,385465570,1601,1601,1601,1601,0
|
|
20241220,171200,385465570,1601,1601,1601,1601,0
|
|
20241220,171100,385465570,1601,1601,1601,1601,0
|
|
20241220,171000,385465570,1601,1601,1601,1601,0
|
|
20241220,170900,385465570,1601,1601,1601,1601,0
|
|
20241220,170800,385465570,1601,1601,1601,1601,0
|
|
20241220,170700,385465570,1601,1601,1601,1601,0
|
|
20241220,170600,385465570,1601,1601,1601,1601,0
|
|
20241220,170500,385465570,1601,1601,1601,1601,0
|
|
20241220,170400,385465570,1601,1601,1601,1601,0
|
|
20241220,170300,385465570,1601,1601,1601,1601,0
|
|
20241220,170200,385465570,1601,1601,1601,1601,0
|
|
20241220,170100,385465570,1601,1601,1601,1601,0
|
|
20241220,170000,385465570,1601,1601,1601,1601,1458
|
|
20241220,165900,385465570,1601,1601,1601,1601,0
|
|
20241220,165800,385465570,1601,1601,1601,1601,0
|
|
20241220,165700,385465570,1601,1601,1601,1601,0
|
|
20241220,165600,385465570,1601,1601,1601,1601,0
|
|
20241220,165500,385465570,1601,1601,1601,1601,0
|
|
20241220,165400,385465570,1601,1601,1601,1601,0
|
|
20241220,165300,385465570,1601,1601,1601,1601,0
|
|
20241220,165200,385465570,1601,1601,1601,1601,0
|
|
20241220,165100,385465570,1601,1601,1601,1601,0
|
|
20241220,165000,385465570,1601,1601,1601,1601,0
|
|
20241220,164900,385465570,1601,1601,1601,1601,0
|
|
20241220,164800,385465570,1601,1601,1601,1601,0
|
|
20241220,164700,385465570,1601,1601,1601,1601,0
|
|
20241220,164600,385465570,1601,1601,1601,1601,0
|
|
20241220,164500,385465570,1601,1601,1601,1601,0
|
|
20241220,164400,385465570,1601,1601,1601,1601,0
|
|
20241220,164300,385465570,1601,1601,1601,1601,0
|
|
20241220,164200,385465570,1601,1601,1601,1601,0
|
|
20241220,164100,385465570,1601,1601,1601,1601,0
|
|
20241220,164000,385465570,1601,1601,1601,1601,0
|
|
20241220,163900,385465570,1601,1601,1601,1601,0
|
|
20241220,163800,385465570,1601,1601,1601,1601,0
|
|
20241220,163700,385465570,1601,1601,1601,1601,0
|
|
20241220,163600,385465570,1601,1601,1601,1601,0
|
|
20241220,163500,385465570,1601,1601,1601,1601,0
|
|
20241220,163400,385465570,1601,1601,1601,1601,0
|
|
20241220,163300,385465570,1601,1601,1601,1601,0
|
|
20241220,163200,385465570,1601,1601,1601,1601,0
|
|
20241220,163100,385465570,1601,1601,1601,1601,0
|
|
20241220,163000,385465570,1601,1601,1601,1601,1458
|
|
20241220,162900,385465570,1601,1601,1601,1601,0
|
|
20241220,162800,385465570,1601,1601,1601,1601,0
|
|
20241220,162700,385465570,1601,1601,1601,1601,0
|
|
20241220,162600,385465570,1601,1601,1601,1601,0
|
|
20241220,162500,385465570,1601,1601,1601,1601,0
|
|
20241220,162400,385465570,1601,1601,1601,1601,0
|
|
20241220,162300,385465570,1601,1601,1601,1601,0
|
|
20241220,162200,385465570,1601,1601,1601,1601,0
|
|
20241220,162100,385465570,1601,1601,1601,1601,0
|
|
20241220,162000,385465570,1601,1601,1601,1601,0
|
|
20241220,161900,385465570,1601,1601,1601,1601,0
|
|
20241220,161800,385465570,1601,1601,1601,1601,0
|
|
20241220,161700,385465570,1601,1601,1601,1601,0
|
|
20241220,161600,385465570,1601,1601,1601,1601,0
|
|
20241220,161500,385465570,1601,1601,1601,1601,0
|
|
20241220,161400,385465570,1601,1601,1601,1601,0
|
|
20241220,161300,385465570,1601,1601,1601,1601,0
|
|
20241220,161200,385465570,1601,1601,1601,1601,0
|
|
20241220,161100,385465570,1601,1601,1601,1601,0
|
|
20241220,161000,385465570,1601,1601,1601,1601,0
|
|
20241220,160900,385465570,1601,1601,1601,1601,0
|
|
20241220,160800,385465570,1601,1601,1601,1601,0
|
|
20241220,160700,385465570,1601,1601,1601,1601,0
|
|
20241220,160600,385465570,1601,1601,1601,1601,0
|
|
20241220,160500,385465570,1601,1601,1601,1601,0
|
|
20241220,160400,385465570,1601,1601,1601,1601,0
|
|
20241220,160300,385465570,1601,1601,1601,1601,0
|
|
20241220,160200,385465570,1601,1601,1601,1601,0
|
|
20241220,160100,385465570,1601,1601,1601,1601,0
|
|
20241220,160000,385465570,1601,1601,1601,1601,1458
|
|
20241220,155900,385465570,1601,1601,1601,1601,0
|
|
20241220,155800,385465570,1601,1601,1601,1601,0
|
|
20241220,155700,385465570,1601,1601,1601,1601,0
|
|
20241220,155600,385465570,1601,1601,1601,1601,0
|
|
20241220,155500,385465570,1601,1601,1601,1601,0
|
|
20241220,155400,385465570,1601,1601,1601,1601,0
|
|
20241220,155300,385465570,1601,1601,1601,1601,0
|
|
20241220,155200,385465570,1601,1601,1601,1601,0
|
|
20241220,155100,385465570,1601,1601,1601,1601,0
|
|
20241220,155000,385465570,1601,1601,1601,1601,0
|
|
20241220,154900,385465570,1601,1601,1601,1601,0
|
|
20241220,154800,385465570,1601,1601,1601,1601,0
|
|
20241220,154700,385465570,1601,1601,1601,1601,0
|
|
20241220,154600,385465570,1601,1601,1601,1601,0
|
|
20241220,154500,385465570,1601,1601,1601,1601,0
|
|
20241220,154400,385465570,1601,1601,1601,1601,0
|
|
20241220,154300,385465570,1601,1601,1601,1601,0
|
|
20241220,154200,385465570,1601,1601,1601,1601,0
|
|
20241220,154100,385465570,1601,1601,1601,1601,0
|
|
20241220,154000,385465570,1601,1601,1601,1601,0
|
|
20241220,153900,385465570,1601,1601,1601,1601,0
|
|
20241220,153800,385465570,1601,1601,1601,1601,0
|
|
20241220,153700,385465570,1601,1601,1601,1601,0
|
|
20241220,153600,385465570,1601,1601,1601,1601,0
|
|
20241220,153500,385465570,1601,1601,1601,1601,0
|
|
20241220,153400,385465570,1601,1601,1601,1601,0
|
|
20241220,153300,385465570,1601,1601,1601,1601,0
|
|
20241220,153200,385465570,1601,1601,1601,1601,0
|
|
20241220,153100,385465570,1601,1601,1601,1601,0
|
|
20241220,153000,385465570,1601,1601,1601,1601,2916
|
|
20241220,152900,383131312,1607,1607,1607,1607,0
|
|
20241220,152800,383131312,1607,1607,1607,1607,0
|
|
20241220,152700,383131312,1607,1607,1607,1607,0
|
|
20241220,152600,383131312,1607,1607,1607,1607,0
|
|
20241220,152500,383131312,1607,1607,1607,1607,0
|
|
20241220,152400,383131312,1607,1607,1607,1607,0
|
|
20241220,152300,383131312,1607,1607,1607,1607,0
|
|
20241220,152200,383131312,1607,1607,1607,1607,0
|
|
20241220,152100,383131312,1607,1607,1607,1607,0
|
|
20241220,152000,383131312,1607,1607,1607,1607,0
|
|
20241220,151900,383131312,1607,1602,1607,1602,41
|
|
20241220,151800,383065625,1602,1602,1602,1601,850
|
|
20241220,151700,381704273,1601,1601,1601,1601,0
|
|
20241220,151600,381704273,1601,1603,1603,1601,1900
|
|
20241220,151500,378660065,1609,1609,1609,1609,0
|
|
20241220,151400,378660065,1609,1609,1609,1609,0
|
|
20241220,151300,378660065,1609,1609,1609,1609,0
|
|
20241220,151200,378660065,1609,1609,1609,1609,0
|
|
20241220,151100,378660065,1609,1609,1609,1609,0
|
|
20241220,151000,378660065,1609,1608,1609,1608,62
|
|
20241220,150900,378560347,1601,1601,1601,1601,992
|
|
20241220,150800,376972155,1608,1608,1608,1608,0
|
|
20241220,150700,376972155,1608,1599,1608,1599,110
|
|
20241220,150600,376795725,1599,1599,1599,1599,100
|
|
20241220,150500,376635825,1598,1607,1608,1598,3354
|
|
20241220,150400,371243593,1608,1608,1608,1608,251
|
|
20241220,150300,370839985,1608,1603,1608,1603,796
|
|
20241220,150200,369561579,1596,1598,1598,1596,825
|
|
20241220,150100,368244473,1595,1595,1595,1595,0
|
|
20241220,150000,368244473,1595,1595,1595,1595,900
|
|
20241220,145900,366808973,1595,1595,1595,1595,64
|
|
20241220,145800,366706893,1595,1591,1595,1590,172
|
|
20241220,145700,366432983,1590,1594,1594,1586,6562
|
|
20241220,145600,356014427,1590,1598,1599,1590,8535
|
|
20241220,145500,342406984,1599,1599,1599,1599,0
|
|
20241220,145400,342406984,1599,1600,1600,1598,2682
|
|
20241220,145300,338117996,1600,1606,1607,1600,13967
|
|
20241220,145200,315705126,1607,1608,1608,1607,1037
|
|
20241220,145100,314038657,1609,1609,1609,1609,0
|
|
20241220,145000,314038657,1609,1609,1609,1609,79
|
|
20241220,144900,313911546,1609,1609,1609,1609,0
|
|
20241220,144800,313911546,1609,1609,1609,1607,13567
|
|
20241220,144700,292094434,1613,1613,1613,1613,2
|
|
20241220,144600,292091208,1608,1608,1608,1608,610
|
|
20241220,144500,291110328,1613,1613,1613,1613,0
|
|
20241220,144400,291110328,1613,1612,1613,1608,10001
|
|
20241220,144300,275009969,1613,1613,1613,1613,5
|
|
20241220,144200,275001904,1613,1613,1613,1613,4
|
|
20241220,144100,274995452,1613,1613,1613,1613,17
|
|
20241220,144000,274968031,1613,1613,1613,1613,0
|
|
20241220,143900,274968031,1613,1613,1613,1613,0
|
|
20241220,143800,274968031,1613,1613,1613,1613,0
|
|
20241220,143700,274968031,1613,1613,1613,1613,0
|
|
20241220,143600,274968031,1613,1613,1613,1613,0
|
|
20241220,143500,274968031,1613,1613,1613,1613,0
|
|
20241220,143400,274968031,1613,1613,1613,1613,101
|
|
20241220,143300,274805118,1614,1614,1614,1614,0
|
|
20241220,143200,274805118,1614,1614,1614,1614,0
|
|
20241220,143100,274805118,1614,1615,1615,1614,2362
|
|
20241220,143000,270992700,1617,1616,1617,1616,62
|
|
20241220,142900,270892507,1616,1614,1616,1614,2505
|
|
20241220,142800,266849357,1614,1614,1614,1614,0
|
|
20241220,142700,266849357,1614,1614,1614,1614,13
|
|
20241220,142600,266828375,1617,1617,1617,1617,0
|
|
20241220,142500,266828375,1617,1616,1617,1616,7
|
|
20241220,142400,266817057,1614,1614,1614,1614,0
|
|
20241220,142300,266817057,1614,1615,1615,1614,986
|
|
20241220,142200,265225519,1615,1615,1615,1615,83
|
|
20241220,142100,265091474,1615,1615,1615,1615,0
|
|
20241220,142000,265091474,1615,1615,1615,1615,0
|
|
20241220,141900,265091474,1615,1615,1615,1615,0
|
|
20241220,141800,265091474,1615,1615,1615,1615,0
|
|
20241220,141700,265091474,1615,1615,1615,1615,0
|
|
20241220,141600,265091474,1615,1615,1615,1615,0
|
|
20241220,141500,265091474,1615,1615,1615,1615,511
|
|
20241220,141400,264266209,1615,1615,1615,1615,100
|
|
20241220,141300,264104709,1614,1615,1615,1614,2
|
|
20241220,141200,264101480,1615,1615,1615,1614,595
|
|
20241220,141100,263141143,1615,1615,1615,1615,0
|
|
20241220,141000,263141143,1615,1614,1615,1614,589
|
|
20241220,140900,262190411,1614,1614,1614,1614,0
|
|
20241220,140800,262190411,1614,1614,1614,1614,1
|
|
20241220,140700,262188797,1609,1609,1609,1609,0
|
|
20241220,140600,262188797,1609,1609,1609,1609,0
|
|
20241220,140500,262188797,1609,1609,1609,1609,0
|
|
20241220,140400,262188797,1609,1609,1609,1609,0
|
|
20241220,140300,262188797,1609,1609,1609,1609,0
|
|
20241220,140200,262188797,1609,1609,1609,1609,0
|
|
20241220,140100,262188797,1609,1609,1609,1609,0
|
|
20241220,140000,262188797,1609,1609,1609,1609,0
|
|
20241220,135900,262188797,1609,1612,1612,1609,3226
|
|
20241220,135800,256997751,1610,1610,1610,1610,0
|
|
20241220,135700,256997751,1610,1610,1610,1610,0
|
|
20241220,135600,256997751,1610,1610,1610,1610,1200
|
|
20241220,135500,255065751,1610,1611,1611,1610,749
|
|
20241220,135400,253859761,1612,1611,1612,1610,1202
|
|
20241220,135300,251923582,1613,1613,1613,1613,0
|
|
20241220,135200,251923582,1613,1613,1613,1611,485
|
|
20241220,135100,251142192,1613,1613,1613,1613,17
|
|
20241220,135000,251114771,1613,1614,1614,1613,2292
|
|
20241220,134900,247417153,1615,1615,1615,1615,222
|
|
20241220,134800,247058623,1616,1617,1617,1615,365
|
|
20241220,134700,246468852,1617,1617,1617,1617,0
|
|
20241220,134600,246468852,1617,1617,1617,1617,0
|
|
20241220,134500,246468852,1617,1617,1617,1617,668
|
|
20241220,134400,245388696,1618,1620,1620,1617,9438
|
|
20241220,134300,230114895,1623,1623,1623,1623,0
|
|
20241220,134200,230114895,1623,1623,1623,1623,50
|
|
20241220,134100,230033745,1624,1624,1624,1624,0
|
|
20241220,134000,230033745,1624,1624,1624,1624,1
|
|
20241220,133900,230032121,1625,1625,1625,1625,0
|
|
20241220,133800,230032121,1625,1620,1625,1620,169
|
|
20241220,133700,229758336,1625,1625,1625,1625,0
|
|
20241220,133600,229758336,1625,1620,1625,1619,1005
|
|
20241220,133500,228126229,1619,1619,1624,1619,216
|
|
20241220,133400,227776520,1619,1619,1619,1619,74
|
|
20241220,133300,227656714,1619,1623,1623,1619,6384
|
|
20241220,133200,217315932,1626,1626,1626,1626,0
|
|
20241220,133100,217315932,1626,1626,1626,1626,0
|
|
20241220,133000,217315932,1626,1626,1626,1626,0
|
|
20241220,132900,217315932,1626,1626,1626,1626,257
|
|
20241220,132800,216898050,1626,1626,1626,1626,0
|
|
20241220,132700,216898050,1626,1626,1626,1626,16
|
|
20241220,132600,216872034,1629,1629,1629,1629,0
|
|
20241220,132500,216872034,1629,1629,1629,1629,0
|
|
20241220,132400,216872034,1629,1629,1629,1629,0
|
|
20241220,132300,216872034,1629,1629,1629,1629,501
|
|
20241220,132200,216055905,1630,1630,1630,1630,0
|
|
20241220,132100,216055905,1630,1630,1630,1630,0
|
|
20241220,132000,216055905,1630,1628,1630,1628,1001
|
|
20241220,131900,214425669,1628,1628,1628,1628,61
|
|
20241220,131800,214326361,1628,1628,1628,1628,0
|
|
20241220,131700,214326361,1628,1627,1628,1627,63
|
|
20241220,131600,214223815,1620,1620,1620,1620,99
|
|
20241220,131500,214063435,1627,1625,1627,1621,501
|
|
20241220,131400,213251304,1628,1628,1628,1628,0
|
|
20241220,131300,213251304,1628,1628,1628,1628,0
|
|
20241220,131200,213251304,1628,1628,1628,1628,1
|
|
20241220,131100,213249676,1621,1621,1621,1621,0
|
|
20241220,131000,213249676,1621,1621,1621,1621,0
|
|
20241220,130900,213249676,1621,1621,1621,1621,0
|
|
20241220,130800,213249676,1621,1622,1622,1620,634
|
|
20241220,130700,212222170,1625,1625,1625,1625,0
|
|
20241220,130600,212222170,1625,1625,1625,1625,0
|
|
20241220,130500,212222170,1625,1625,1625,1625,0
|
|
20241220,130400,212222170,1625,1625,1625,1625,300
|
|
20241220,130300,211734670,1629,1629,1629,1629,0
|
|
20241220,130200,211734670,1629,1628,1629,1628,100
|
|
20241220,130100,211571775,1629,1629,1629,1629,0
|
|
20241220,130000,211571775,1629,1629,1629,1629,0
|
|
20241220,125900,211571775,1629,1629,1629,1629,0
|
|
20241220,125800,211571775,1629,1629,1630,1629,1070
|
|
20241220,125700,209828711,1628,1627,1628,1627,1370
|
|
20241220,125600,207598456,1627,1627,1627,1627,1
|
|
20241220,125500,207596829,1619,1621,1627,1619,1780
|
|
20241220,125400,204714230,1627,1627,1627,1627,0
|
|
20241220,125300,204714230,1627,1621,1627,1621,501
|
|
20241220,125200,203902103,1621,1621,1621,1621,100
|
|
20241220,125100,203740003,1627,1627,1627,1627,0
|
|
20241220,125000,203740003,1627,1627,1627,1627,1
|
|
20241220,124900,203738376,1627,1627,1627,1627,0
|
|
20241220,124800,203738376,1627,1627,1627,1627,0
|
|
20241220,124700,203738376,1627,1627,1627,1627,10
|
|
20241220,124600,203722106,1627,1627,1627,1627,34
|
|
20241220,124500,203666788,1627,1621,1627,1621,23
|
|
20241220,124400,203629427,1627,1625,1627,1625,18
|
|
20241220,124300,203600150,1621,1621,1621,1621,60
|
|
20241220,124200,203502890,1621,1621,1621,1621,0
|
|
20241220,124100,203502890,1621,1621,1621,1621,0
|
|
20241220,124000,203502890,1621,1621,1621,1621,0
|
|
20241220,123900,203502890,1621,1625,1625,1621,42
|
|
20241220,123800,203434720,1625,1625,1625,1625,42
|
|
20241220,123700,203366470,1625,1625,1625,1625,1
|
|
20241220,123600,203364845,1620,1620,1620,1620,300
|
|
20241220,123500,202878845,1620,1620,1620,1620,0
|
|
20241220,123400,202878845,1620,1620,1620,1620,10
|
|
20241220,123300,202862645,1620,1620,1620,1620,0
|
|
20241220,123200,202862645,1620,1620,1620,1620,10
|
|
20241220,123100,202846445,1625,1625,1625,1625,0
|
|
20241220,123000,202846445,1625,1625,1625,1625,0
|
|
20241220,122900,202846445,1625,1625,1625,1625,1
|
|
20241220,122800,202844820,1625,1625,1625,1625,0
|
|
20241220,122700,202844820,1625,1625,1625,1625,1
|
|
20241220,122600,202843195,1618,1618,1618,1618,2134
|
|
20241220,122500,199390383,1618,1618,1618,1618,0
|
|
20241220,122400,199390383,1618,1619,1619,1618,2023
|
|
20241220,122300,196117084,1619,1620,1620,1619,321
|
|
20241220,122200,195597234,1628,1628,1628,1628,0
|
|
20241220,122100,195597234,1628,1628,1628,1628,0
|
|
20241220,122000,195597234,1628,1628,1628,1628,2
|
|
20241220,121900,195593978,1628,1628,1628,1628,1
|
|
20241220,121800,195592350,1619,1629,1629,1619,2193
|
|
20241220,121700,192020553,1629,1629,1629,1629,850
|
|
20241220,121600,190635903,1629,1629,1629,1629,1
|
|
20241220,121500,190634274,1620,1620,1620,1620,1000
|
|
20241220,121400,189014274,1630,1630,1630,1630,0
|
|
20241220,121300,189014274,1630,1627,1630,1625,2401
|
|
20241220,121200,185112580,1630,1630,1630,1630,0
|
|
20241220,121100,185112580,1630,1630,1630,1630,0
|
|
20241220,121000,185112580,1630,1630,1630,1630,122
|
|
20241220,120900,184913720,1630,1630,1630,1630,251
|
|
20241220,120800,184504590,1630,1630,1630,1630,0
|
|
20241220,120700,184504590,1630,1630,1630,1630,642
|
|
20241220,120600,183458130,1630,1630,1630,1630,100
|
|
20241220,120500,183295130,1631,1631,1631,1631,100
|
|
20241220,120400,183132030,1631,1631,1631,1631,13
|
|
20241220,120300,183110827,1631,1631,1631,1631,278
|
|
20241220,120200,182657409,1632,1632,1632,1632,88
|
|
20241220,120100,182513793,1632,1632,1632,1632,0
|
|
20241220,120000,182513793,1632,1632,1632,1632,0
|
|
20241220,115900,182513793,1632,1632,1632,1632,0
|
|
20241220,115800,182513793,1632,1632,1632,1632,0
|
|
20241220,115700,182513793,1632,1632,1632,1632,26
|
|
20241220,115600,182471361,1632,1626,1632,1626,1906
|
|
20241220,115500,179367394,1625,1625,1625,1625,375
|
|
20241220,115400,178758019,1627,1627,1627,1627,0
|
|
20241220,115300,178758019,1627,1627,1627,1627,0
|
|
20241220,115200,178758019,1627,1627,1627,1627,0
|
|
20241220,115100,178758019,1627,1627,1627,1627,0
|
|
20241220,115000,178758019,1627,1627,1627,1627,0
|
|
20241220,114900,178758019,1627,1627,1627,1627,0
|
|
20241220,114800,178758019,1627,1627,1627,1627,0
|
|
20241220,114700,178758019,1627,1619,1627,1619,110
|
|
20241220,114600,178579209,1627,1627,1627,1627,0
|
|
20241220,114500,178579209,1627,1627,1627,1627,0
|
|
20241220,114400,178579209,1627,1627,1627,1627,135
|
|
20241220,114300,178359564,1627,1627,1627,1627,947
|
|
20241220,114200,176818795,1627,1627,1627,1627,0
|
|
20241220,114100,176818795,1627,1627,1627,1627,1
|
|
20241220,114000,176817168,1628,1628,1628,1628,0
|
|
20241220,113900,176817168,1628,1628,1628,1628,0
|
|
20241220,113800,176817168,1628,1628,1628,1628,1
|
|
20241220,113700,176815540,1618,1627,1627,1618,1229
|
|
20241220,113600,174824881,1627,1626,1627,1626,1168
|
|
20241220,113500,172924546,1627,1627,1627,1627,0
|
|
20241220,113400,172924546,1627,1627,1627,1627,0
|
|
20241220,113300,172924546,1627,1627,1627,1627,0
|
|
20241220,113200,172924546,1627,1627,1627,1627,0
|
|
20241220,113100,172924546,1627,1627,1627,1627,0
|
|
20241220,113000,172924546,1627,1627,1627,1627,0
|
|
20241220,112900,172924546,1627,1627,1627,1627,0
|
|
20241220,112800,172924546,1627,1626,1627,1626,500
|
|
20241220,112700,172111146,1627,1627,1627,1627,0
|
|
20241220,112600,172111146,1627,1627,1627,1627,1
|
|
20241220,112500,172109519,1627,1627,1627,1627,104
|
|
20241220,112400,171940311,1627,1627,1627,1627,0
|
|
20241220,112300,171940311,1627,1627,1627,1627,0
|
|
20241220,112200,171940311,1627,1627,1627,1627,940
|
|
20241220,112100,170410931,1628,1628,1628,1628,0
|
|
20241220,112000,170410931,1628,1628,1628,1628,1
|
|
20241220,111900,170409303,1628,1623,1628,1615,2955
|
|
20241220,111800,165617267,1615,1615,1615,1615,40
|
|
20241220,111700,165552667,1623,1623,1623,1623,1
|
|
20241220,111600,165551044,1614,1614,1614,1614,0
|
|
20241220,111500,165551044,1614,1614,1614,1614,0
|
|
20241220,111400,165551044,1614,1614,1614,1614,15
|
|
20241220,111300,165526834,1622,1622,1622,1622,634
|
|
20241220,111200,164498486,1622,1619,1622,1619,1331
|
|
20241220,111100,162341235,1619,1619,1619,1619,0
|
|
20241220,111000,162341235,1619,1619,1619,1619,1275
|
|
20241220,110900,160277010,1619,1619,1619,1619,0
|
|
20241220,110800,160277010,1619,1619,1619,1619,0
|
|
20241220,110700,160277010,1619,1619,1619,1619,475
|
|
20241220,110600,159507985,1618,1616,1618,1616,767
|
|
20241220,110500,158267637,1615,1615,1615,1615,0
|
|
20241220,110400,158267637,1615,1615,1615,1615,0
|
|
20241220,110300,158267637,1615,1615,1615,1615,1133
|
|
20241220,110200,156437842,1610,1610,1610,1610,99
|
|
20241220,110100,156278452,1610,1610,1610,1610,0
|
|
20241220,110000,156278452,1610,1615,1615,1610,3570
|
|
20241220,105900,150527684,1611,1611,1611,1611,20
|
|
20241220,105800,150495464,1611,1611,1611,1611,20
|
|
20241220,105700,150463244,1611,1611,1611,1611,0
|
|
20241220,105600,150463244,1611,1611,1611,1611,0
|
|
20241220,105500,150463244,1611,1611,1611,1611,277
|
|
20241220,105400,150016997,1611,1611,1611,1611,91
|
|
20241220,105300,149870396,1611,1612,1612,1611,4010
|
|
20241220,105200,143410051,1616,1616,1616,1616,0
|
|
20241220,105100,143410051,1616,1616,1616,1616,0
|
|
20241220,105000,143410051,1616,1616,1616,1616,0
|
|
20241220,104900,143410051,1616,1616,1616,1616,0
|
|
20241220,104800,143410051,1616,1616,1616,1616,0
|
|
20241220,104700,143410051,1616,1616,1616,1616,10
|
|
20241220,104600,143393891,1617,1617,1617,1617,0
|
|
20241220,104500,143393891,1617,1617,1617,1617,0
|
|
20241220,104400,143393891,1617,1617,1617,1617,0
|
|
20241220,104300,143393891,1617,1617,1617,1617,0
|
|
20241220,104200,143393891,1617,1617,1617,1617,0
|
|
20241220,104100,143393891,1617,1617,1617,1617,0
|
|
20241220,104000,143393891,1617,1617,1617,1617,1
|
|
20241220,103900,143392274,1612,1612,1612,1612,2213
|
|
20241220,103800,139824918,1612,1613,1613,1612,8250
|
|
20241220,103700,126525828,1618,1618,1618,1618,0
|
|
20241220,103600,126525828,1618,1618,1618,1618,0
|
|
20241220,103500,126525828,1618,1618,1618,1618,0
|
|
20241220,103400,126525828,1618,1618,1618,1618,0
|
|
20241220,103300,126525828,1618,1618,1618,1618,1
|
|
20241220,103200,126524210,1614,1614,1614,1614,9043
|
|
20241220,103100,111928808,1614,1614,1614,1614,0
|
|
20241220,103000,111928808,1614,1614,1614,1614,20
|
|
20241220,102900,111896528,1612,1612,1612,1612,0
|
|
20241220,102800,111896528,1612,1612,1612,1612,0
|
|
20241220,102700,111896528,1612,1612,1612,1612,1
|
|
20241220,102600,111894916,1614,1614,1614,1614,44
|
|
20241220,102500,111823900,1619,1619,1619,1619,0
|
|
20241220,102400,111823900,1619,1619,1619,1619,20
|
|
20241220,102300,111791520,1615,1615,1615,1615,0
|
|
20241220,102200,111791520,1615,1615,1615,1615,0
|
|
20241220,102100,111791520,1615,1615,1615,1615,417
|
|
20241220,102000,111118065,1619,1619,1619,1619,1
|
|
20241220,101900,111116446,1620,1620,1620,1620,0
|
|
20241220,101800,111116446,1620,1620,1620,1620,0
|
|
20241220,101700,111116446,1620,1620,1620,1620,0
|
|
20241220,101600,111116446,1620,1620,1620,1620,0
|
|
20241220,101500,111116446,1620,1620,1620,1620,124
|
|
20241220,101400,110915566,1619,1619,1619,1619,0
|
|
20241220,101300,110915566,1619,1618,1619,1618,1366
|
|
20241220,101200,108704362,1618,1618,1618,1618,501
|
|
20241220,101100,107893744,1616,1616,1616,1616,0
|
|
20241220,101000,107893744,1616,1616,1616,1616,5
|
|
20241220,100900,107885664,1615,1615,1615,1615,20
|
|
20241220,100800,107853364,1616,1616,1616,1615,36
|
|
20241220,100700,107795218,1616,1616,1616,1616,1
|
|
20241220,100600,107793602,1615,1615,1616,1615,303
|
|
20241220,100500,107304256,1615,1615,1615,1615,1541
|
|
20241220,100400,104815541,1616,1615,1616,1615,176
|
|
20241220,100300,104531280,1607,1607,1607,1607,0
|
|
20241220,100200,104531280,1607,1607,1607,1607,0
|
|
20241220,100100,104531280,1607,1607,1607,1607,0
|
|
20241220,100000,104531280,1607,1607,1607,1607,0
|
|
20241220,095900,104531280,1607,1607,1607,1607,666
|
|
20241220,095800,103461018,1607,1607,1607,1607,5217
|
|
20241220,095700,95077299,1607,1607,1607,1607,0
|
|
20241220,095600,95077299,1607,1613,1613,1607,2038
|
|
20241220,095500,91801171,1613,1614,1614,1613,1292
|
|
20241220,095400,89716665,1616,1616,1616,1616,0
|
|
20241220,095300,89716665,1616,1616,1616,1616,0
|
|
20241220,095200,89716665,1616,1616,1616,1616,0
|
|
20241220,095100,89716665,1616,1616,1616,1616,0
|
|
20241220,095000,89716665,1616,1610,1616,1607,1077
|
|
20241220,094900,87984067,1610,1610,1610,1610,2000
|
|
20241220,094800,84764067,1610,1610,1610,1610,0
|
|
20241220,094700,84764067,1610,1610,1610,1610,305
|
|
20241220,094600,84273017,1616,1616,1616,1616,0
|
|
20241220,094500,84273017,1616,1616,1616,1616,140
|
|
20241220,094400,84046777,1616,1616,1616,1616,690
|
|
20241220,094300,82931737,1616,1614,1616,1614,412
|
|
20241220,094200,82266548,1613,1613,1613,1613,200
|
|
20241220,094100,81943948,1608,1608,1608,1608,100
|
|
20241220,094000,81783148,1607,1607,1607,1607,0
|
|
20241220,093900,81783148,1607,1607,1607,1607,2
|
|
20241220,093800,81779934,1607,1610,1610,1607,6808
|
|
20241220,093700,70819302,1612,1611,1612,1611,187
|
|
20241220,093600,70517967,1611,1612,1612,1611,366
|
|
20241220,093500,69928338,1611,1611,1611,1611,2000
|
|
20241220,093400,66706338,1611,1610,1611,1610,39
|
|
20241220,093300,66643528,1610,1610,1610,1610,0
|
|
20241220,093200,66643528,1610,1608,1610,1608,68
|
|
20241220,093100,66534135,1607,1607,1607,1607,220
|
|
20241220,093000,66180595,1606,1606,1606,1606,80
|
|
20241220,092900,66052115,1605,1605,1605,1605,405
|
|
20241220,092800,65402090,1605,1606,1606,1605,7369
|
|
20241220,092700,53568588,1605,1606,1606,1605,829
|
|
20241220,092600,52237793,1605,1607,1607,1605,3590
|
|
20241220,092500,46471161,1608,1608,1608,1608,521
|
|
20241220,092400,45633393,1608,1611,1611,1608,4739
|
|
20241220,092300,38009423,1611,1611,1611,1611,0
|
|
20241220,092200,38009423,1611,1612,1620,1611,837
|
|
20241220,092100,36660345,1621,1621,1621,1621,1
|
|
20241220,092000,36658724,1612,1614,1614,1612,3128
|
|
20241220,091900,31616116,1623,1623,1623,1623,0
|
|
20241220,091800,31616116,1623,1623,1623,1623,0
|
|
20241220,091700,31616116,1623,1623,1623,1623,52
|
|
20241220,091600,31531720,1626,1624,1626,1624,1400
|
|
20241220,091500,29257793,1624,1624,1624,1624,1
|
|
20241220,091400,29256169,1620,1620,1620,1620,0
|
|
20241220,091300,29256169,1620,1612,1620,1612,6801
|
|
20241220,091200,18249549,1612,1612,1612,1612,2711
|
|
20241220,091100,13879417,1622,1613,1622,1612,429
|
|
20241220,091000,13187661,1611,1625,1625,1611,3
|
|
20241220,090900,13182800,1625,1625,1625,1625,21
|
|
20241220,090800,13148675,1625,1625,1625,1625,400
|
|
20241220,090700,12498675,1625,1618,1625,1618,1726
|
|
20241220,090600,9702515,1608,1608,1608,1608,96
|
|
20241220,090500,9548147,1609,1625,1625,1609,977
|
|
20241220,090400,7975994,1609,1611,1611,1609,1000
|
|
20241220,090300,6366203,1626,1626,1626,1626,1
|
|
20241220,090200,6364577,1611,1627,1627,1611,501
|
|
20241220,090100,5557450,1610,1611,1611,1610,2400
|
|
20241220,090000,1692828,1610,1610,1610,1610,378
|