603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190000,328696843,1583,1583,1583,1583,1759
|
|
20241223,185900,328696843,1583,1583,1583,1583,0
|
|
20241223,185800,328696843,1583,1583,1583,1583,0
|
|
20241223,185700,328696843,1583,1583,1583,1583,0
|
|
20241223,185600,328696843,1583,1583,1583,1583,0
|
|
20241223,185500,328696843,1583,1583,1583,1583,0
|
|
20241223,185400,328696843,1583,1583,1583,1583,0
|
|
20241223,185300,328696843,1583,1583,1583,1583,0
|
|
20241223,185200,328696843,1583,1583,1583,1583,0
|
|
20241223,185100,328696843,1583,1583,1583,1583,0
|
|
20241223,185000,328696843,1583,1583,1583,1583,0
|
|
20241223,184900,328696843,1583,1583,1583,1583,0
|
|
20241223,184800,328696843,1583,1583,1583,1583,0
|
|
20241223,184700,328696843,1583,1583,1583,1583,0
|
|
20241223,184600,328696843,1583,1583,1583,1583,0
|
|
20241223,184500,328696843,1583,1583,1583,1583,0
|
|
20241223,184400,328696843,1583,1583,1583,1583,0
|
|
20241223,184300,328696843,1583,1583,1583,1583,0
|
|
20241223,184200,328696843,1583,1583,1583,1583,0
|
|
20241223,184100,328696843,1583,1583,1583,1583,0
|
|
20241223,184000,328696843,1583,1583,1583,1583,0
|
|
20241223,183900,328696843,1583,1583,1583,1583,0
|
|
20241223,183800,328696843,1583,1583,1583,1583,0
|
|
20241223,183700,328696843,1583,1583,1583,1583,0
|
|
20241223,183600,328696843,1583,1583,1583,1583,0
|
|
20241223,183500,328696843,1583,1583,1583,1583,0
|
|
20241223,183400,328696843,1583,1583,1583,1583,0
|
|
20241223,183300,328696843,1583,1583,1583,1583,0
|
|
20241223,183200,328696843,1583,1583,1583,1583,0
|
|
20241223,183100,328696843,1583,1583,1583,1583,0
|
|
20241223,183000,328696843,1583,1583,1583,1583,1759
|
|
20241223,182900,328696843,1583,1583,1583,1583,0
|
|
20241223,182800,328696843,1583,1583,1583,1583,0
|
|
20241223,182700,328696843,1583,1583,1583,1583,0
|
|
20241223,182600,328696843,1583,1583,1583,1583,0
|
|
20241223,182500,328696843,1583,1583,1583,1583,0
|
|
20241223,182400,328696843,1583,1583,1583,1583,0
|
|
20241223,182300,328696843,1583,1583,1583,1583,0
|
|
20241223,182200,328696843,1583,1583,1583,1583,0
|
|
20241223,182100,328696843,1583,1583,1583,1583,0
|
|
20241223,182000,328696843,1583,1583,1583,1583,0
|
|
20241223,181900,328696843,1583,1583,1583,1583,0
|
|
20241223,181800,328696843,1583,1583,1583,1583,0
|
|
20241223,181700,328696843,1583,1583,1583,1583,0
|
|
20241223,181600,328696843,1583,1583,1583,1583,0
|
|
20241223,181500,328696843,1583,1583,1583,1583,0
|
|
20241223,181400,328696843,1583,1583,1583,1583,0
|
|
20241223,181300,328696843,1583,1583,1583,1583,0
|
|
20241223,181200,328696843,1583,1583,1583,1583,0
|
|
20241223,181100,328696843,1583,1583,1583,1583,0
|
|
20241223,181000,328696843,1583,1583,1583,1583,0
|
|
20241223,180900,328696843,1583,1583,1583,1583,0
|
|
20241223,180800,328696843,1583,1583,1583,1583,0
|
|
20241223,180700,328696843,1583,1583,1583,1583,0
|
|
20241223,180600,328696843,1583,1583,1583,1583,0
|
|
20241223,180500,328696843,1583,1583,1583,1583,0
|
|
20241223,180400,328696843,1583,1583,1583,1583,0
|
|
20241223,180300,328696843,1583,1583,1583,1583,0
|
|
20241223,180200,328696843,1583,1583,1583,1583,0
|
|
20241223,180100,328696843,1583,1583,1583,1583,0
|
|
20241223,180000,328696843,1583,1583,1583,1583,1759
|
|
20241223,175900,328696843,1583,1583,1583,1583,0
|
|
20241223,175800,328696843,1583,1583,1583,1583,0
|
|
20241223,175700,328696843,1583,1583,1583,1583,0
|
|
20241223,175600,328696843,1583,1583,1583,1583,0
|
|
20241223,175500,328696843,1583,1583,1583,1583,0
|
|
20241223,175400,328696843,1583,1583,1583,1583,0
|
|
20241223,175300,328696843,1583,1583,1583,1583,0
|
|
20241223,175200,328696843,1583,1583,1583,1583,0
|
|
20241223,175100,328696843,1583,1583,1583,1583,0
|
|
20241223,175000,328696843,1583,1583,1583,1583,0
|
|
20241223,174900,328696843,1583,1583,1583,1583,0
|
|
20241223,174800,328696843,1583,1583,1583,1583,0
|
|
20241223,174700,328696843,1583,1583,1583,1583,0
|
|
20241223,174600,328696843,1583,1583,1583,1583,0
|
|
20241223,174500,328696843,1583,1583,1583,1583,0
|
|
20241223,174400,328696843,1583,1583,1583,1583,0
|
|
20241223,174300,328696843,1583,1583,1583,1583,0
|
|
20241223,174200,328696843,1583,1583,1583,1583,0
|
|
20241223,174100,328696843,1583,1583,1583,1583,0
|
|
20241223,174000,328696843,1583,1583,1583,1583,0
|
|
20241223,173900,328696843,1583,1583,1583,1583,0
|
|
20241223,173800,328696843,1583,1583,1583,1583,0
|
|
20241223,173700,328696843,1583,1583,1583,1583,0
|
|
20241223,173600,328696843,1583,1583,1583,1583,0
|
|
20241223,173500,328696843,1583,1583,1583,1583,0
|
|
20241223,173400,328696843,1583,1583,1583,1583,0
|
|
20241223,173300,328696843,1583,1583,1583,1583,0
|
|
20241223,173200,328696843,1583,1583,1583,1583,0
|
|
20241223,173100,328696843,1583,1583,1583,1583,0
|
|
20241223,173000,328696843,1583,1583,1583,1583,1759
|
|
20241223,172900,328696843,1583,1583,1583,1583,0
|
|
20241223,172800,328696843,1583,1583,1583,1583,0
|
|
20241223,172700,328696843,1583,1583,1583,1583,0
|
|
20241223,172600,328696843,1583,1583,1583,1583,0
|
|
20241223,172500,328696843,1583,1583,1583,1583,0
|
|
20241223,172400,328696843,1583,1583,1583,1583,0
|
|
20241223,172300,328696843,1583,1583,1583,1583,0
|
|
20241223,172200,328696843,1583,1583,1583,1583,0
|
|
20241223,172100,328696843,1583,1583,1583,1583,0
|
|
20241223,172000,328696843,1583,1583,1583,1583,0
|
|
20241223,171900,328696843,1583,1583,1583,1583,0
|
|
20241223,171800,328696843,1583,1583,1583,1583,0
|
|
20241223,171700,328696843,1583,1583,1583,1583,0
|
|
20241223,171600,328696843,1583,1583,1583,1583,0
|
|
20241223,171500,328696843,1583,1583,1583,1583,0
|
|
20241223,171400,328696843,1583,1583,1583,1583,0
|
|
20241223,171300,328696843,1583,1583,1583,1583,0
|
|
20241223,171200,328696843,1583,1583,1583,1583,0
|
|
20241223,171100,328696843,1583,1583,1583,1583,0
|
|
20241223,171000,328696843,1583,1583,1583,1583,0
|
|
20241223,170900,328696843,1583,1583,1583,1583,0
|
|
20241223,170800,328696843,1583,1583,1583,1583,0
|
|
20241223,170700,328696843,1583,1583,1583,1583,0
|
|
20241223,170600,328696843,1583,1583,1583,1583,0
|
|
20241223,170500,328696843,1583,1583,1583,1583,0
|
|
20241223,170400,328696843,1583,1583,1583,1583,0
|
|
20241223,170300,328696843,1583,1583,1583,1583,0
|
|
20241223,170200,328696843,1583,1583,1583,1583,0
|
|
20241223,170100,328696843,1583,1583,1583,1583,0
|
|
20241223,170000,328696843,1583,1583,1583,1583,1759
|
|
20241223,165900,328696843,1583,1583,1583,1583,0
|
|
20241223,165800,328696843,1583,1583,1583,1583,0
|
|
20241223,165700,328696843,1583,1583,1583,1583,0
|
|
20241223,165600,328696843,1583,1583,1583,1583,0
|
|
20241223,165500,328696843,1583,1583,1583,1583,0
|
|
20241223,165400,328696843,1583,1583,1583,1583,0
|
|
20241223,165300,328696843,1583,1583,1583,1583,0
|
|
20241223,165200,328696843,1583,1583,1583,1583,0
|
|
20241223,165100,328696843,1583,1583,1583,1583,0
|
|
20241223,165000,328696843,1583,1583,1583,1583,0
|
|
20241223,164900,328696843,1583,1583,1583,1583,0
|
|
20241223,164800,328696843,1583,1583,1583,1583,0
|
|
20241223,164700,328696843,1583,1583,1583,1583,0
|
|
20241223,164600,328696843,1583,1583,1583,1583,0
|
|
20241223,164500,328696843,1583,1583,1583,1583,0
|
|
20241223,164400,328696843,1583,1583,1583,1583,0
|
|
20241223,164300,328696843,1583,1583,1583,1583,0
|
|
20241223,164200,328696843,1583,1583,1583,1583,0
|
|
20241223,164100,328696843,1583,1583,1583,1583,0
|
|
20241223,164000,328696843,1583,1583,1583,1583,0
|
|
20241223,163900,328696843,1583,1583,1583,1583,0
|
|
20241223,163800,328696843,1583,1583,1583,1583,0
|
|
20241223,163700,328696843,1583,1583,1583,1583,0
|
|
20241223,163600,328696843,1583,1583,1583,1583,0
|
|
20241223,163500,328696843,1583,1583,1583,1583,0
|
|
20241223,163400,328696843,1583,1583,1583,1583,0
|
|
20241223,163300,328696843,1583,1583,1583,1583,0
|
|
20241223,163200,328696843,1583,1583,1583,1583,0
|
|
20241223,163100,328696843,1583,1583,1583,1583,0
|
|
20241223,163000,328696843,1583,1583,1583,1583,1759
|
|
20241223,162900,328696843,1583,1583,1583,1583,0
|
|
20241223,162800,328696843,1583,1583,1583,1583,0
|
|
20241223,162700,328696843,1583,1583,1583,1583,0
|
|
20241223,162600,328696843,1583,1583,1583,1583,0
|
|
20241223,162500,328696843,1583,1583,1583,1583,0
|
|
20241223,162400,328696843,1583,1583,1583,1583,0
|
|
20241223,162300,328696843,1583,1583,1583,1583,0
|
|
20241223,162200,328696843,1583,1583,1583,1583,0
|
|
20241223,162100,328696843,1583,1583,1583,1583,0
|
|
20241223,162000,328696843,1583,1583,1583,1583,0
|
|
20241223,161900,328696843,1583,1583,1583,1583,0
|
|
20241223,161800,328696843,1583,1583,1583,1583,0
|
|
20241223,161700,328696843,1583,1583,1583,1583,0
|
|
20241223,161600,328696843,1583,1583,1583,1583,0
|
|
20241223,161500,328696843,1583,1583,1583,1583,0
|
|
20241223,161400,328696843,1583,1583,1583,1583,0
|
|
20241223,161300,328696843,1583,1583,1583,1583,0
|
|
20241223,161200,328696843,1583,1583,1583,1583,0
|
|
20241223,161100,328696843,1583,1583,1583,1583,0
|
|
20241223,161000,328696843,1583,1583,1583,1583,0
|
|
20241223,160900,328696843,1583,1583,1583,1583,0
|
|
20241223,160800,328696843,1583,1583,1583,1583,0
|
|
20241223,160700,328696843,1583,1583,1583,1583,0
|
|
20241223,160600,328696843,1583,1583,1583,1583,0
|
|
20241223,160500,328696843,1583,1583,1583,1583,0
|
|
20241223,160400,328696843,1583,1583,1583,1583,0
|
|
20241223,160300,328696843,1583,1583,1583,1583,0
|
|
20241223,160200,328696843,1583,1583,1583,1583,0
|
|
20241223,160100,328696843,1583,1583,1583,1583,0
|
|
20241223,160000,328696843,1583,1583,1583,1583,1759
|
|
20241223,155900,328696843,1583,1583,1583,1583,0
|
|
20241223,155800,328696843,1583,1583,1583,1583,0
|
|
20241223,155700,328696843,1583,1583,1583,1583,0
|
|
20241223,155600,328696843,1583,1583,1583,1583,0
|
|
20241223,155500,328696843,1583,1583,1583,1583,0
|
|
20241223,155400,328696843,1583,1583,1583,1583,0
|
|
20241223,155300,328696843,1583,1583,1583,1583,0
|
|
20241223,155200,328696843,1583,1583,1583,1583,0
|
|
20241223,155100,328696843,1583,1583,1583,1583,0
|
|
20241223,155000,328696843,1583,1583,1583,1583,0
|
|
20241223,154900,328696843,1583,1583,1583,1583,0
|
|
20241223,154800,328696843,1583,1583,1583,1583,0
|
|
20241223,154700,328696843,1583,1583,1583,1583,0
|
|
20241223,154600,328696843,1583,1583,1583,1583,0
|
|
20241223,154500,328696843,1583,1583,1583,1583,0
|
|
20241223,154400,328696843,1583,1583,1583,1583,0
|
|
20241223,154300,328696843,1583,1583,1583,1583,0
|
|
20241223,154200,328696843,1583,1583,1583,1583,0
|
|
20241223,154100,328696843,1583,1583,1583,1583,0
|
|
20241223,154000,328696843,1583,1583,1583,1583,0
|
|
20241223,153900,328696843,1583,1583,1583,1583,0
|
|
20241223,153800,328696843,1583,1583,1583,1583,0
|
|
20241223,153700,328696843,1583,1583,1583,1583,0
|
|
20241223,153600,328696843,1583,1583,1583,1583,0
|
|
20241223,153500,328696843,1583,1583,1583,1583,0
|
|
20241223,153400,328696843,1583,1583,1583,1583,0
|
|
20241223,153300,328696843,1583,1583,1583,1583,0
|
|
20241223,153200,328696843,1583,1583,1583,1583,0
|
|
20241223,153100,328696843,1583,1583,1583,1583,0
|
|
20241223,153000,328696843,1583,1583,1583,1583,3518
|
|
20241223,152900,325912346,1583,1583,1583,1583,0
|
|
20241223,152800,325912346,1583,1583,1583,1583,0
|
|
20241223,152700,325912346,1583,1583,1583,1583,0
|
|
20241223,152600,325912346,1583,1583,1583,1583,0
|
|
20241223,152500,325912346,1583,1583,1583,1583,0
|
|
20241223,152400,325912346,1583,1583,1583,1583,0
|
|
20241223,152300,325912346,1583,1583,1583,1583,0
|
|
20241223,152200,325912346,1583,1583,1583,1583,0
|
|
20241223,152100,325912346,1583,1583,1583,1583,0
|
|
20241223,152000,325912346,1583,1583,1583,1583,0
|
|
20241223,151900,325912346,1583,1583,1584,1582,1232
|
|
20241223,151800,323962101,1584,1584,1584,1584,351
|
|
20241223,151700,323406117,1584,1584,1584,1584,565
|
|
20241223,151600,322511157,1584,1584,1584,1584,2400
|
|
20241223,151500,318709557,1585,1585,1585,1585,105
|
|
20241223,151400,318543132,1584,1587,1587,1584,492
|
|
20241223,151300,317763100,1587,1587,1587,1587,0
|
|
20241223,151200,317763100,1587,1587,1587,1587,0
|
|
20241223,151100,317763100,1587,1587,1587,1587,1
|
|
20241223,151000,317761513,1587,1583,1587,1583,502
|
|
20241223,150900,316966343,1587,1587,1587,1587,1
|
|
20241223,150800,316964756,1582,1582,1582,1582,1515
|
|
20241223,150700,314568026,1582,1583,1583,1582,1880
|
|
20241223,150600,311593616,1588,1588,1588,1588,0
|
|
20241223,150500,311593616,1588,1588,1588,1588,0
|
|
20241223,150400,311593616,1588,1583,1588,1583,151
|
|
20241223,150300,311354578,1584,1584,1584,1584,640
|
|
20241223,150200,310340818,1583,1583,1583,1583,300
|
|
20241223,150100,309865918,1583,1585,1585,1583,195
|
|
20241223,150000,309557083,1588,1588,1588,1588,1
|
|
20241223,145900,309555495,1584,1584,1584,1584,0
|
|
20241223,145800,309555495,1584,1584,1584,1584,2000
|
|
20241223,145700,306387495,1588,1588,1588,1588,1
|
|
20241223,145600,306385907,1585,1585,1585,1585,1000
|
|
20241223,145500,304800907,1584,1584,1584,1584,300
|
|
20241223,145400,304325707,1584,1584,1584,1584,0
|
|
20241223,145300,304325707,1584,1584,1584,1584,0
|
|
20241223,145200,304325707,1584,1584,1584,1584,1000
|
|
20241223,145100,302741707,1584,1584,1584,1584,605
|
|
20241223,145000,301783387,1584,1584,1584,1584,1570
|
|
20241223,144900,299296507,1584,1584,1584,1584,0
|
|
20241223,144800,299296507,1584,1585,1585,1584,1000
|
|
20241223,144700,297712309,1586,1586,1586,1586,228
|
|
20241223,144600,297350701,1586,1586,1586,1586,272
|
|
20241223,144500,296919309,1587,1587,1587,1587,0
|
|
20241223,144400,296919309,1587,1587,1587,1587,21
|
|
20241223,144300,296885982,1588,1588,1588,1588,76
|
|
20241223,144200,296765294,1588,1588,1588,1588,0
|
|
20241223,144100,296765294,1588,1589,1589,1588,2
|
|
20241223,144000,296762117,1589,1589,1589,1589,1
|
|
20241223,143900,296760528,1589,1589,1589,1589,184
|
|
20241223,143800,296468152,1581,1581,1581,1581,0
|
|
20241223,143700,296468152,1581,1581,1581,1581,0
|
|
20241223,143600,296468152,1581,1581,1581,1581,104
|
|
20241223,143500,296303728,1580,1582,1582,1580,10237
|
|
20241223,143400,280119666,1582,1584,1584,1582,2007
|
|
20241223,143300,276940777,1583,1584,1584,1582,5523
|
|
20241223,143200,268198170,1585,1589,1589,1585,165
|
|
20241223,143100,267936641,1585,1585,1585,1585,3859
|
|
20241223,143000,261820126,1586,1589,1589,1586,416
|
|
20241223,142900,261160347,1590,1590,1590,1590,0
|
|
20241223,142800,261160347,1590,1590,1590,1590,0
|
|
20241223,142700,261160347,1590,1590,1590,1590,0
|
|
20241223,142600,261160347,1590,1590,1590,1590,0
|
|
20241223,142500,261160347,1590,1590,1590,1590,0
|
|
20241223,142400,261160347,1590,1590,1590,1590,0
|
|
20241223,142300,261160347,1590,1590,1590,1590,0
|
|
20241223,142200,261160347,1590,1590,1590,1590,0
|
|
20241223,142100,261160347,1590,1590,1590,1590,1
|
|
20241223,142000,261158757,1586,1586,1586,1586,0
|
|
20241223,141900,261158757,1586,1586,1586,1586,0
|
|
20241223,141800,261158757,1586,1586,1586,1586,6
|
|
20241223,141700,261149241,1586,1586,1586,1586,194
|
|
20241223,141600,260841557,1586,1586,1586,1586,100
|
|
20241223,141500,260682957,1590,1590,1590,1590,0
|
|
20241223,141400,260682957,1590,1590,1590,1590,0
|
|
20241223,141300,260682957,1590,1585,1590,1585,461
|
|
20241223,141200,259952247,1590,1590,1590,1590,0
|
|
20241223,141100,259952247,1590,1590,1590,1590,0
|
|
20241223,141000,259952247,1590,1590,1590,1590,0
|
|
20241223,140900,259952247,1590,1590,1590,1590,2
|
|
20241223,140800,259949067,1590,1590,1590,1590,0
|
|
20241223,140700,259949067,1590,1590,1590,1590,0
|
|
20241223,140600,259949067,1590,1590,1590,1590,0
|
|
20241223,140500,259949067,1590,1590,1590,1590,459
|
|
20241223,140400,259219257,1589,1589,1589,1589,649
|
|
20241223,140300,258187996,1589,1589,1589,1589,20
|
|
20241223,140200,258156216,1590,1590,1590,1590,0
|
|
20241223,140100,258156216,1590,1590,1590,1590,1
|
|
20241223,140000,258154626,1586,1586,1586,1586,100
|
|
20241223,135900,257996026,1590,1590,1590,1590,0
|
|
20241223,135800,257996026,1590,1590,1590,1590,0
|
|
20241223,135700,257996026,1590,1590,1590,1590,0
|
|
20241223,135600,257996026,1590,1590,1590,1590,0
|
|
20241223,135500,257996026,1590,1590,1590,1590,0
|
|
20241223,135400,257996026,1590,1590,1590,1590,0
|
|
20241223,135300,257996026,1590,1590,1590,1590,0
|
|
20241223,135200,257996026,1590,1585,1590,1585,52
|
|
20241223,135100,257913596,1590,1585,1590,1585,160
|
|
20241223,135000,257659991,1589,1589,1589,1589,0
|
|
20241223,134900,257659991,1589,1589,1589,1589,1
|
|
20241223,134800,257658402,1586,1586,1586,1585,1585
|
|
20241223,134700,255144753,1586,1586,1586,1586,0
|
|
20241223,134600,255144753,1586,1586,1586,1586,1000
|
|
20241223,134500,253558753,1586,1586,1586,1586,0
|
|
20241223,134400,253558753,1586,1589,1589,1586,1277
|
|
20241223,134300,251533428,1586,1586,1586,1586,0
|
|
20241223,134200,251533428,1586,1586,1586,1586,57
|
|
20241223,134100,251443026,1590,1590,1590,1590,0
|
|
20241223,134000,251443026,1590,1590,1590,1590,0
|
|
20241223,133900,251443026,1590,1590,1590,1590,0
|
|
20241223,133800,251443026,1590,1590,1590,1590,0
|
|
20241223,133700,251443026,1590,1590,1590,1590,1
|
|
20241223,133600,251441436,1589,1589,1589,1589,0
|
|
20241223,133500,251441436,1589,1589,1589,1589,0
|
|
20241223,133400,251441436,1589,1589,1589,1589,1
|
|
20241223,133300,251439847,1586,1586,1586,1586,0
|
|
20241223,133200,251439847,1586,1587,1587,1586,129
|
|
20241223,133100,251235241,1586,1586,1586,1586,0
|
|
20241223,133000,251235241,1586,1586,1586,1586,0
|
|
20241223,132900,251235241,1586,1586,1586,1586,900
|
|
20241223,132800,249807841,1587,1587,1587,1587,0
|
|
20241223,132700,249807841,1587,1587,1587,1587,1178
|
|
20241223,132600,247938355,1588,1588,1588,1588,1038
|
|
20241223,132500,246290011,1587,1587,1587,1587,0
|
|
20241223,132400,246290011,1587,1588,1588,1587,2634
|
|
20241223,132300,242109096,1589,1589,1589,1589,10
|
|
20241223,132200,242093206,1589,1589,1589,1589,18
|
|
20241223,132100,242064604,1589,1589,1589,1589,28
|
|
20241223,132000,242020112,1590,1589,1590,1589,60
|
|
20241223,131900,241924771,1589,1589,1589,1589,58
|
|
20241223,131800,241832609,1588,1589,1589,1588,551
|
|
20241223,131700,240957121,1589,1589,1589,1589,500
|
|
20241223,131600,240162621,1589,1589,1589,1589,1
|
|
20241223,131500,240161032,1588,1588,1588,1588,0
|
|
20241223,131400,240161032,1588,1588,1588,1588,0
|
|
20241223,131300,240161032,1588,1588,1588,1588,0
|
|
20241223,131200,240161032,1588,1588,1588,1588,0
|
|
20241223,131100,240161032,1588,1588,1588,1588,0
|
|
20241223,131000,240161032,1588,1588,1588,1588,0
|
|
20241223,130900,240161032,1588,1588,1588,1588,0
|
|
20241223,130800,240161032,1588,1588,1588,1588,0
|
|
20241223,130700,240161032,1588,1588,1588,1588,300
|
|
20241223,130600,239684632,1589,1589,1589,1589,0
|
|
20241223,130500,239684632,1589,1589,1589,1589,10
|
|
20241223,130400,239668742,1588,1588,1588,1588,0
|
|
20241223,130300,239668742,1588,1588,1588,1588,45
|
|
20241223,130200,239597282,1589,1589,1589,1589,0
|
|
20241223,130100,239597282,1589,1589,1589,1589,1
|
|
20241223,130000,239595693,1588,1588,1588,1588,0
|
|
20241223,125900,239595693,1588,1588,1588,1588,3013
|
|
20241223,125800,234811049,1587,1587,1587,1587,100
|
|
20241223,125700,234652349,1587,1587,1587,1587,627
|
|
20241223,125600,233657300,1587,1587,1587,1587,0
|
|
20241223,125500,233657300,1587,1587,1587,1587,214
|
|
20241223,125400,233317682,1587,1587,1587,1587,1
|
|
20241223,125300,233316095,1585,1586,1586,1585,1250
|
|
20241223,125200,231334695,1585,1585,1585,1585,0
|
|
20241223,125100,231334695,1585,1585,1585,1585,0
|
|
20241223,125000,231334695,1585,1585,1585,1585,0
|
|
20241223,124900,231334695,1585,1585,1585,1585,0
|
|
20241223,124800,231334695,1585,1585,1585,1585,0
|
|
20241223,124700,231334695,1585,1585,1585,1585,1000
|
|
20241223,124600,229749695,1585,1585,1585,1585,1000
|
|
20241223,124500,228164695,1586,1584,1586,1584,252
|
|
20241223,124400,227765423,1584,1585,1585,1584,4000
|
|
20241223,124300,221429317,1585,1585,1585,1585,1986
|
|
20241223,124200,218281507,1585,1585,1585,1585,0
|
|
20241223,124100,218281507,1585,1585,1585,1585,115
|
|
20241223,124000,218099232,1585,1585,1585,1585,0
|
|
20241223,123900,218099232,1585,1585,1585,1585,950
|
|
20241223,123800,216593482,1585,1585,1585,1585,0
|
|
20241223,123700,216593482,1585,1586,1586,1585,2
|
|
20241223,123600,216590311,1587,1587,1587,1587,0
|
|
20241223,123500,216590311,1587,1587,1587,1587,101
|
|
20241223,123400,216430024,1587,1587,1587,1587,0
|
|
20241223,123300,216430024,1587,1587,1587,1587,0
|
|
20241223,123200,216430024,1587,1587,1587,1587,0
|
|
20241223,123100,216430024,1587,1587,1587,1587,0
|
|
20241223,123000,216430024,1587,1587,1587,1587,0
|
|
20241223,122900,216430024,1587,1587,1587,1587,0
|
|
20241223,122800,216430024,1587,1587,1587,1587,15
|
|
20241223,122700,216406219,1587,1587,1587,1587,275
|
|
20241223,122600,215969794,1587,1587,1587,1587,0
|
|
20241223,122500,215969794,1587,1587,1587,1587,0
|
|
20241223,122400,215969794,1587,1587,1587,1587,0
|
|
20241223,122300,215969794,1587,1587,1587,1587,491
|
|
20241223,122200,215190577,1587,1587,1587,1587,102
|
|
20241223,122100,215028703,1585,1586,1586,1585,1465
|
|
20241223,122000,212706545,1587,1588,1588,1587,265
|
|
20241223,121900,212285987,1588,1588,1588,1588,0
|
|
20241223,121800,212285987,1588,1588,1588,1588,260
|
|
20241223,121700,211873107,1590,1590,1590,1590,63
|
|
20241223,121600,211772937,1591,1591,1591,1591,1317
|
|
20241223,121500,209677590,1595,1595,1595,1595,60
|
|
20241223,121400,209581890,1595,1590,1595,1590,1751
|
|
20241223,121300,206794045,1595,1595,1595,1595,0
|
|
20241223,121200,206794045,1595,1595,1595,1595,5
|
|
20241223,121100,206786070,1595,1588,1595,1588,2219
|
|
20241223,121000,203259989,1588,1588,1588,1588,1000
|
|
20241223,120900,201671989,1585,1585,1585,1585,1000
|
|
20241223,120800,200086989,1585,1585,1585,1585,0
|
|
20241223,120700,200086989,1585,1585,1585,1585,96
|
|
20241223,120600,199934829,1586,1586,1586,1586,0
|
|
20241223,120500,199934829,1586,1586,1586,1586,1
|
|
20241223,120400,199933243,1588,1587,1588,1587,1119
|
|
20241223,120300,198156471,1588,1588,1588,1588,0
|
|
20241223,120200,198156471,1588,1588,1588,1588,0
|
|
20241223,120100,198156471,1588,1588,1588,1588,0
|
|
20241223,120000,198156471,1588,1588,1588,1588,0
|
|
20241223,115900,198156471,1588,1588,1588,1588,1
|
|
20241223,115800,198154883,1585,1585,1585,1585,6150
|
|
20241223,115700,188407133,1584,1584,1584,1584,11835
|
|
20241223,115600,169660493,1584,1584,1584,1584,63
|
|
20241223,115500,169560701,1582,1582,1582,1582,0
|
|
20241223,115400,169560701,1582,1583,1583,1582,2000
|
|
20241223,115300,166395701,1583,1583,1583,1583,0
|
|
20241223,115200,166395701,1583,1583,1583,1583,650
|
|
20241223,115100,165366751,1584,1584,1584,1584,10
|
|
20241223,115000,165350911,1584,1584,1584,1584,11
|
|
20241223,114900,165333487,1583,1583,1583,1583,0
|
|
20241223,114800,165333487,1583,1583,1583,1583,350
|
|
20241223,114700,164779437,1582,1582,1582,1582,655
|
|
20241223,114600,163743227,1581,1581,1581,1581,3000
|
|
20241223,114500,159000227,1581,1581,1581,1581,1004
|
|
20241223,114400,157412903,1581,1584,1584,1581,3215
|
|
20241223,114300,152328788,1581,1581,1581,1581,0
|
|
20241223,114200,152328788,1581,1581,1581,1581,1010
|
|
20241223,114100,150731978,1581,1581,1581,1581,0
|
|
20241223,114000,150731978,1581,1581,1581,1581,0
|
|
20241223,113900,150731978,1581,1581,1581,1581,1
|
|
20241223,113800,150730397,1581,1582,1582,1581,655
|
|
20241223,113700,149694841,1584,1584,1584,1584,159
|
|
20241223,113600,149442985,1581,1581,1581,1581,0
|
|
20241223,113500,149442985,1581,1581,1581,1581,0
|
|
20241223,113400,149442985,1581,1581,1581,1581,0
|
|
20241223,113300,149442985,1581,1581,1581,1581,0
|
|
20241223,113200,149442985,1581,1581,1581,1581,0
|
|
20241223,113100,149442985,1581,1581,1581,1581,0
|
|
20241223,113000,149442985,1581,1581,1581,1581,1
|
|
20241223,112900,149441404,1584,1583,1584,1581,6158
|
|
20241223,112800,139693304,1584,1584,1584,1584,0
|
|
20241223,112700,139693304,1584,1584,1584,1584,2
|
|
20241223,112600,139690136,1584,1584,1584,1584,0
|
|
20241223,112500,139690136,1584,1584,1584,1584,3
|
|
20241223,112400,139685384,1584,1584,1584,1584,0
|
|
20241223,112300,139685384,1584,1584,1584,1584,320
|
|
20241223,112200,139178504,1580,1580,1580,1580,0
|
|
20241223,112100,139178504,1580,1580,1580,1580,0
|
|
20241223,112000,139178504,1580,1580,1580,1580,0
|
|
20241223,111900,139178504,1580,1583,1583,1580,1444
|
|
20241223,111800,136893686,1583,1584,1584,1583,168
|
|
20241223,111700,136627683,1584,1584,1584,1584,0
|
|
20241223,111600,136627683,1584,1584,1584,1584,101
|
|
20241223,111500,136467699,1584,1584,1584,1584,49
|
|
20241223,111400,136390083,1585,1585,1585,1585,50
|
|
20241223,111300,136310833,1584,1584,1584,1584,0
|
|
20241223,111200,136310833,1584,1584,1584,1584,0
|
|
20241223,111100,136310833,1584,1584,1584,1584,0
|
|
20241223,111000,136310833,1584,1584,1584,1584,0
|
|
20241223,110900,136310833,1584,1584,1584,1584,2000
|
|
20241223,110800,133142833,1584,1584,1584,1584,0
|
|
20241223,110700,133142833,1584,1584,1584,1584,4864
|
|
20241223,110600,125438257,1584,1580,1584,1580,7
|
|
20241223,110500,125427188,1580,1581,1581,1580,3598
|
|
20241223,110400,119741835,1584,1581,1584,1581,140
|
|
20241223,110300,119520345,1582,1582,1582,1582,10
|
|
20241223,110200,119504525,1582,1584,1584,1582,704
|
|
20241223,110100,118390595,1584,1584,1584,1584,0
|
|
20241223,110000,118390595,1584,1584,1584,1584,0
|
|
20241223,105900,118390595,1584,1584,1584,1584,0
|
|
20241223,105800,118390595,1584,1584,1584,1584,3
|
|
20241223,105700,118385843,1583,1583,1583,1583,1
|
|
20241223,105600,118384260,1584,1584,1584,1584,0
|
|
20241223,105500,118384260,1584,1584,1584,1584,734
|
|
20241223,105400,117221604,1582,1582,1582,1582,0
|
|
20241223,105300,117221604,1582,1583,1583,1582,1000
|
|
20241223,105200,115639504,1584,1584,1584,1584,0
|
|
20241223,105100,115639504,1584,1584,1584,1584,0
|
|
20241223,105000,115639504,1584,1584,1584,1584,0
|
|
20241223,104900,115639504,1584,1584,1584,1584,1
|
|
20241223,104800,115637920,1580,1580,1580,1580,271
|
|
20241223,104700,115209740,1580,1582,1582,1580,183
|
|
20241223,104600,114920514,1582,1582,1582,1582,100
|
|
20241223,104500,114762314,1584,1584,1584,1584,0
|
|
20241223,104400,114762314,1584,1584,1584,1584,1000
|
|
20241223,104300,113178314,1584,1584,1584,1584,0
|
|
20241223,104200,113178314,1584,1584,1584,1584,108
|
|
20241223,104100,113007242,1581,1581,1581,1581,0
|
|
20241223,104000,113007242,1581,1581,1581,1581,0
|
|
20241223,103900,113007242,1581,1581,1581,1581,0
|
|
20241223,103800,113007242,1581,1581,1581,1581,0
|
|
20241223,103700,113007242,1581,1584,1584,1581,22
|
|
20241223,103600,112972445,1584,1584,1584,1584,0
|
|
20241223,103500,112972445,1584,1584,1584,1584,0
|
|
20241223,103400,112972445,1584,1584,1584,1584,0
|
|
20241223,103300,112972445,1584,1584,1584,1584,0
|
|
20241223,103200,112972445,1584,1584,1584,1584,30
|
|
20241223,103100,112924925,1584,1584,1584,1584,4
|
|
20241223,103000,112918589,1579,1581,1581,1579,5107
|
|
20241223,102900,104849872,1585,1585,1585,1585,1
|
|
20241223,102800,104848287,1582,1582,1582,1582,2723
|
|
20241223,102700,100540501,1582,1582,1582,1582,0
|
|
20241223,102600,100540501,1582,1584,1584,1582,1236
|
|
20241223,102500,98583380,1584,1584,1584,1584,29
|
|
20241223,102400,98537444,1584,1584,1584,1584,0
|
|
20241223,102300,98537444,1584,1584,1584,1584,1
|
|
20241223,102200,98535860,1583,1583,1583,1583,0
|
|
20241223,102100,98535860,1583,1583,1583,1583,2
|
|
20241223,102000,98532694,1582,1582,1582,1582,0
|
|
20241223,101900,98532694,1582,1582,1582,1582,0
|
|
20241223,101800,98532694,1582,1582,1582,1582,9
|
|
20241223,101700,98518456,1582,1582,1582,1582,89
|
|
20241223,101600,98377658,1585,1585,1585,1585,0
|
|
20241223,101500,98377658,1585,1585,1585,1585,0
|
|
20241223,101400,98377658,1585,1585,1585,1585,210
|
|
20241223,101300,98044808,1585,1585,1585,1585,0
|
|
20241223,101200,98044808,1585,1585,1585,1585,0
|
|
20241223,101100,98044808,1585,1582,1585,1582,37
|
|
20241223,101000,97986259,1589,1589,1589,1589,0
|
|
20241223,100900,97986259,1589,1589,1589,1589,2
|
|
20241223,100800,97983081,1588,1588,1588,1588,0
|
|
20241223,100700,97983081,1588,1588,1588,1588,400
|
|
20241223,100600,97347881,1588,1588,1588,1588,0
|
|
20241223,100500,97347881,1588,1588,1588,1588,1
|
|
20241223,100400,97346293,1588,1588,1588,1588,10
|
|
20241223,100300,97330413,1588,1588,1588,1588,1
|
|
20241223,100200,97328825,1588,1588,1588,1588,0
|
|
20241223,100100,97328825,1588,1588,1588,1588,0
|
|
20241223,100000,97328825,1588,1588,1588,1588,0
|
|
20241223,095900,97328825,1588,1585,1588,1580,2457
|
|
20241223,095800,93434635,1588,1588,1588,1588,0
|
|
20241223,095700,93434635,1588,1588,1588,1588,7
|
|
20241223,095600,93423519,1585,1585,1585,1585,0
|
|
20241223,095500,93423519,1585,1585,1585,1585,1
|
|
20241223,095400,93421934,1588,1588,1588,1588,1
|
|
20241223,095300,93420346,1580,1583,1583,1580,5342
|
|
20241223,095200,84975648,1589,1589,1589,1589,1
|
|
20241223,095100,84974059,1582,1582,1582,1582,0
|
|
20241223,095000,84974059,1582,1582,1582,1582,0
|
|
20241223,094900,84974059,1582,1582,1582,1582,0
|
|
20241223,094800,84974059,1582,1589,1589,1582,10
|
|
20241223,094700,84958225,1589,1589,1589,1589,12
|
|
20241223,094600,84939157,1589,1589,1589,1589,10
|
|
20241223,094500,84923267,1589,1589,1589,1589,1
|
|
20241223,094400,84921678,1589,1589,1589,1589,0
|
|
20241223,094300,84921678,1589,1589,1589,1589,0
|
|
20241223,094200,84921678,1589,1582,1589,1582,253
|
|
20241223,094100,84521425,1582,1582,1582,1582,0
|
|
20241223,094000,84521425,1582,1582,1582,1582,0
|
|
20241223,093900,84521425,1582,1582,1582,1582,400
|
|
20241223,093800,83888625,1589,1589,1589,1589,0
|
|
20241223,093700,83888625,1589,1589,1589,1589,0
|
|
20241223,093600,83888625,1589,1589,1589,1589,0
|
|
20241223,093500,83888625,1589,1589,1589,1589,0
|
|
20241223,093400,83888625,1589,1589,1589,1589,24
|
|
20241223,093300,83850489,1589,1589,1589,1589,3
|
|
20241223,093200,83845722,1580,1580,1580,1580,712
|
|
20241223,093100,82720762,1579,1579,1579,1579,877
|
|
20241223,093000,81335979,1579,1584,1584,1579,85
|
|
20241223,092900,81201744,1588,1588,1588,1588,500
|
|
20241223,092800,80407744,1589,1589,1589,1589,1500
|
|
20241223,092700,78024244,1589,1589,1589,1589,0
|
|
20241223,092600,78024244,1589,1589,1589,1589,0
|
|
20241223,092500,78024244,1589,1585,1589,1585,1523
|
|
20241223,092400,75605132,1586,1585,1586,1585,10
|
|
20241223,092300,75589277,1583,1586,1586,1583,107
|
|
20241223,092200,75419751,1589,1589,1589,1589,0
|
|
20241223,092100,75419751,1589,1577,1591,1576,3106
|
|
20241223,092000,70520139,1577,1581,1581,1577,5952
|
|
20241223,091900,61122807,1585,1585,1585,1585,0
|
|
20241223,091800,61122807,1585,1585,1585,1585,32
|
|
20241223,091700,61072087,1585,1596,1596,1585,55
|
|
20241223,091600,60984857,1590,1589,1590,1579,2194
|
|
20241223,091500,57508486,1579,1585,1585,1579,2376
|
|
20241223,091400,53751687,1589,1588,1589,1580,7724
|
|
20241223,091300,41528329,1588,1591,1591,1588,3269
|
|
20241223,091200,36333486,1591,1590,1591,1590,819
|
|
20241223,091100,35030957,1591,1591,1591,1591,1666
|
|
20241223,091000,32380351,1591,1603,1603,1591,1168
|
|
20241223,090900,30518986,1603,1603,1603,1603,100
|
|
20241223,090800,30358686,1603,1604,1604,1603,18
|
|
20241223,090700,30329823,1607,1607,1607,1607,10
|
|
20241223,090600,30313753,1607,1592,1607,1592,6001
|
|
20241223,090500,20760146,1592,1592,1592,1592,150
|
|
20241223,090400,20521346,1591,1600,1600,1591,2402
|
|
20241223,090300,16686878,1600,1601,1601,1600,1812
|
|
20241223,090200,13787578,1601,1601,1601,1601,3859
|
|
20241223,090100,7609319,1601,1611,1611,1601,2572
|
|
20241223,090000,3475503,1611,1603,1612,1603,768
|