603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190000,546438752,1615,1615,1615,1615,12243
|
|
20241230,185900,546438752,1615,1615,1615,1615,0
|
|
20241230,185800,546438752,1615,1615,1615,1615,0
|
|
20241230,185700,546438752,1615,1615,1615,1615,0
|
|
20241230,185600,546438752,1615,1615,1615,1615,0
|
|
20241230,185500,546438752,1615,1615,1615,1615,0
|
|
20241230,185400,546438752,1615,1615,1615,1615,0
|
|
20241230,185300,546438752,1615,1615,1615,1615,0
|
|
20241230,185200,546438752,1615,1615,1615,1615,0
|
|
20241230,185100,546438752,1615,1615,1615,1615,0
|
|
20241230,185000,546438752,1615,1615,1615,1615,0
|
|
20241230,184900,546438752,1615,1615,1615,1615,0
|
|
20241230,184800,546438752,1615,1615,1615,1615,0
|
|
20241230,184700,546438752,1615,1615,1615,1615,0
|
|
20241230,184600,546438752,1615,1615,1615,1615,0
|
|
20241230,184500,546438752,1615,1615,1615,1615,0
|
|
20241230,184400,546438752,1615,1615,1615,1615,0
|
|
20241230,184300,546438752,1615,1615,1615,1615,0
|
|
20241230,184200,546438752,1615,1615,1615,1615,0
|
|
20241230,184100,546438752,1615,1615,1615,1615,0
|
|
20241230,184000,546438752,1615,1615,1615,1615,0
|
|
20241230,183900,546438752,1615,1615,1615,1615,0
|
|
20241230,183800,546438752,1615,1615,1615,1615,0
|
|
20241230,183700,546438752,1615,1615,1615,1615,0
|
|
20241230,183600,546438752,1615,1615,1615,1615,0
|
|
20241230,183500,546438752,1615,1615,1615,1615,0
|
|
20241230,183400,546438752,1615,1615,1615,1615,0
|
|
20241230,183300,546438752,1615,1615,1615,1615,0
|
|
20241230,183200,546438752,1615,1615,1615,1615,0
|
|
20241230,183100,546438752,1615,1615,1615,1615,0
|
|
20241230,183000,546438752,1615,1615,1615,1615,12243
|
|
20241230,182900,546438752,1615,1615,1615,1615,0
|
|
20241230,182800,546438752,1615,1615,1615,1615,0
|
|
20241230,182700,546438752,1615,1615,1615,1615,0
|
|
20241230,182600,546438752,1615,1615,1615,1615,0
|
|
20241230,182500,546438752,1615,1615,1615,1615,0
|
|
20241230,182400,546438752,1615,1615,1615,1615,0
|
|
20241230,182300,546438752,1615,1615,1615,1615,0
|
|
20241230,182200,546438752,1615,1615,1615,1615,0
|
|
20241230,182100,546438752,1615,1615,1615,1615,0
|
|
20241230,182000,546438752,1615,1615,1615,1615,0
|
|
20241230,181900,546438752,1615,1615,1615,1615,0
|
|
20241230,181800,546438752,1615,1615,1615,1615,0
|
|
20241230,181700,546438752,1615,1615,1615,1615,0
|
|
20241230,181600,546438752,1615,1615,1615,1615,0
|
|
20241230,181500,546438752,1615,1615,1615,1615,0
|
|
20241230,181400,546438752,1615,1615,1615,1615,0
|
|
20241230,181300,546438752,1615,1615,1615,1615,0
|
|
20241230,181200,546438752,1615,1615,1615,1615,0
|
|
20241230,181100,546438752,1615,1615,1615,1615,0
|
|
20241230,181000,546438752,1615,1615,1615,1615,0
|
|
20241230,180900,546438752,1615,1615,1615,1615,0
|
|
20241230,180800,546438752,1615,1615,1615,1615,0
|
|
20241230,180700,546438752,1615,1615,1615,1615,0
|
|
20241230,180600,546438752,1615,1615,1615,1615,0
|
|
20241230,180500,546438752,1615,1615,1615,1615,0
|
|
20241230,180400,546438752,1615,1615,1615,1615,0
|
|
20241230,180300,546438752,1615,1615,1615,1615,0
|
|
20241230,180200,546438752,1615,1615,1615,1615,0
|
|
20241230,180100,546438752,1615,1615,1615,1615,0
|
|
20241230,180000,546438752,1615,1615,1615,1615,12243
|
|
20241230,175900,546438752,1615,1615,1615,1615,0
|
|
20241230,175800,546438752,1615,1615,1615,1615,0
|
|
20241230,175700,546438752,1615,1615,1615,1615,0
|
|
20241230,175600,546438752,1615,1615,1615,1615,0
|
|
20241230,175500,546438752,1615,1615,1615,1615,0
|
|
20241230,175400,546438752,1615,1615,1615,1615,0
|
|
20241230,175300,546438752,1615,1615,1615,1615,0
|
|
20241230,175200,546438752,1615,1615,1615,1615,0
|
|
20241230,175100,546438752,1615,1615,1615,1615,0
|
|
20241230,175000,546438752,1615,1615,1615,1615,0
|
|
20241230,174900,546438752,1615,1615,1615,1615,0
|
|
20241230,174800,546438752,1615,1615,1615,1615,0
|
|
20241230,174700,546438752,1615,1615,1615,1615,0
|
|
20241230,174600,546438752,1615,1615,1615,1615,0
|
|
20241230,174500,546438752,1615,1615,1615,1615,0
|
|
20241230,174400,546438752,1615,1615,1615,1615,0
|
|
20241230,174300,546438752,1615,1615,1615,1615,0
|
|
20241230,174200,546438752,1615,1615,1615,1615,0
|
|
20241230,174100,546438752,1615,1615,1615,1615,0
|
|
20241230,174000,546438752,1615,1615,1615,1615,0
|
|
20241230,173900,546438752,1615,1615,1615,1615,0
|
|
20241230,173800,546438752,1615,1615,1615,1615,0
|
|
20241230,173700,546438752,1615,1615,1615,1615,0
|
|
20241230,173600,546438752,1615,1615,1615,1615,0
|
|
20241230,173500,546438752,1615,1615,1615,1615,0
|
|
20241230,173400,546438752,1615,1615,1615,1615,0
|
|
20241230,173300,546438752,1615,1615,1615,1615,0
|
|
20241230,173200,546438752,1615,1615,1615,1615,0
|
|
20241230,173100,546438752,1615,1615,1615,1615,0
|
|
20241230,173000,546438752,1615,1615,1615,1615,12243
|
|
20241230,172900,546438752,1615,1615,1615,1615,0
|
|
20241230,172800,546438752,1615,1615,1615,1615,0
|
|
20241230,172700,546438752,1615,1615,1615,1615,0
|
|
20241230,172600,546438752,1615,1615,1615,1615,0
|
|
20241230,172500,546438752,1615,1615,1615,1615,0
|
|
20241230,172400,546438752,1615,1615,1615,1615,0
|
|
20241230,172300,546438752,1615,1615,1615,1615,0
|
|
20241230,172200,546438752,1615,1615,1615,1615,0
|
|
20241230,172100,546438752,1615,1615,1615,1615,0
|
|
20241230,172000,546438752,1615,1615,1615,1615,0
|
|
20241230,171900,546438752,1615,1615,1615,1615,0
|
|
20241230,171800,546438752,1615,1615,1615,1615,0
|
|
20241230,171700,546438752,1615,1615,1615,1615,0
|
|
20241230,171600,546438752,1615,1615,1615,1615,0
|
|
20241230,171500,546438752,1615,1615,1615,1615,0
|
|
20241230,171400,546438752,1615,1615,1615,1615,0
|
|
20241230,171300,546438752,1615,1615,1615,1615,0
|
|
20241230,171200,546438752,1615,1615,1615,1615,0
|
|
20241230,171100,546438752,1615,1615,1615,1615,0
|
|
20241230,171000,546438752,1615,1615,1615,1615,0
|
|
20241230,170900,546438752,1615,1615,1615,1615,0
|
|
20241230,170800,546438752,1615,1615,1615,1615,0
|
|
20241230,170700,546438752,1615,1615,1615,1615,0
|
|
20241230,170600,546438752,1615,1615,1615,1615,0
|
|
20241230,170500,546438752,1615,1615,1615,1615,0
|
|
20241230,170400,546438752,1615,1615,1615,1615,0
|
|
20241230,170300,546438752,1615,1615,1615,1615,0
|
|
20241230,170200,546438752,1615,1615,1615,1615,0
|
|
20241230,170100,546438752,1615,1615,1615,1615,0
|
|
20241230,170000,546438752,1615,1615,1615,1615,12243
|
|
20241230,165900,546438752,1615,1615,1615,1615,0
|
|
20241230,165800,546438752,1615,1615,1615,1615,0
|
|
20241230,165700,546438752,1615,1615,1615,1615,0
|
|
20241230,165600,546438752,1615,1615,1615,1615,0
|
|
20241230,165500,546438752,1615,1615,1615,1615,0
|
|
20241230,165400,546438752,1615,1615,1615,1615,0
|
|
20241230,165300,546438752,1615,1615,1615,1615,0
|
|
20241230,165200,546438752,1615,1615,1615,1615,0
|
|
20241230,165100,546438752,1615,1615,1615,1615,0
|
|
20241230,165000,546438752,1615,1615,1615,1615,0
|
|
20241230,164900,546438752,1615,1615,1615,1615,0
|
|
20241230,164800,546438752,1615,1615,1615,1615,0
|
|
20241230,164700,546438752,1615,1615,1615,1615,0
|
|
20241230,164600,546438752,1615,1615,1615,1615,0
|
|
20241230,164500,546438752,1615,1615,1615,1615,0
|
|
20241230,164400,546438752,1615,1615,1615,1615,0
|
|
20241230,164300,546438752,1615,1615,1615,1615,0
|
|
20241230,164200,546438752,1615,1615,1615,1615,0
|
|
20241230,164100,546438752,1615,1615,1615,1615,0
|
|
20241230,164000,546438752,1615,1615,1615,1615,0
|
|
20241230,163900,546438752,1615,1615,1615,1615,0
|
|
20241230,163800,546438752,1615,1615,1615,1615,0
|
|
20241230,163700,546438752,1615,1615,1615,1615,0
|
|
20241230,163600,546438752,1615,1615,1615,1615,0
|
|
20241230,163500,546438752,1615,1615,1615,1615,0
|
|
20241230,163400,546438752,1615,1615,1615,1615,0
|
|
20241230,163300,546438752,1615,1615,1615,1615,0
|
|
20241230,163200,546438752,1615,1615,1615,1615,0
|
|
20241230,163100,546438752,1615,1615,1615,1615,0
|
|
20241230,163000,546438752,1615,1615,1615,1615,12243
|
|
20241230,162900,546438752,1615,1615,1615,1615,0
|
|
20241230,162800,546438752,1615,1615,1615,1615,0
|
|
20241230,162700,546438752,1615,1615,1615,1615,0
|
|
20241230,162600,546438752,1615,1615,1615,1615,0
|
|
20241230,162500,546438752,1615,1615,1615,1615,0
|
|
20241230,162400,546438752,1615,1615,1615,1615,0
|
|
20241230,162300,546438752,1615,1615,1615,1615,0
|
|
20241230,162200,546438752,1615,1615,1615,1615,0
|
|
20241230,162100,546438752,1615,1615,1615,1615,0
|
|
20241230,162000,546438752,1615,1615,1615,1615,0
|
|
20241230,161900,546438752,1615,1615,1615,1615,0
|
|
20241230,161800,546438752,1615,1615,1615,1615,0
|
|
20241230,161700,546438752,1615,1615,1615,1615,0
|
|
20241230,161600,546438752,1615,1615,1615,1615,0
|
|
20241230,161500,546438752,1615,1615,1615,1615,0
|
|
20241230,161400,546438752,1615,1615,1615,1615,0
|
|
20241230,161300,546438752,1615,1615,1615,1615,0
|
|
20241230,161200,546438752,1615,1615,1615,1615,0
|
|
20241230,161100,546438752,1615,1615,1615,1615,0
|
|
20241230,161000,546438752,1615,1615,1615,1615,0
|
|
20241230,160900,546438752,1615,1615,1615,1615,0
|
|
20241230,160800,546438752,1615,1615,1615,1615,0
|
|
20241230,160700,546438752,1615,1615,1615,1615,0
|
|
20241230,160600,546438752,1615,1615,1615,1615,0
|
|
20241230,160500,546438752,1615,1615,1615,1615,0
|
|
20241230,160400,546438752,1615,1615,1615,1615,0
|
|
20241230,160300,546438752,1615,1615,1615,1615,0
|
|
20241230,160200,546438752,1615,1615,1615,1615,0
|
|
20241230,160100,546438752,1615,1615,1615,1615,0
|
|
20241230,160000,546438752,1615,1615,1615,1615,12243
|
|
20241230,155900,546438752,1615,1615,1615,1615,0
|
|
20241230,155800,546438752,1615,1615,1615,1615,0
|
|
20241230,155700,546438752,1615,1615,1615,1615,0
|
|
20241230,155600,546438752,1615,1615,1615,1615,0
|
|
20241230,155500,546438752,1615,1615,1615,1615,0
|
|
20241230,155400,546438752,1615,1615,1615,1615,0
|
|
20241230,155300,546438752,1615,1615,1615,1615,0
|
|
20241230,155200,546438752,1615,1615,1615,1615,0
|
|
20241230,155100,546438752,1615,1615,1615,1615,0
|
|
20241230,155000,546438752,1615,1615,1615,1615,0
|
|
20241230,154900,546438752,1615,1615,1615,1615,0
|
|
20241230,154800,546438752,1615,1615,1615,1615,0
|
|
20241230,154700,546438752,1615,1615,1615,1615,0
|
|
20241230,154600,546438752,1615,1615,1615,1615,0
|
|
20241230,154500,546438752,1615,1615,1615,1615,0
|
|
20241230,154400,546438752,1615,1615,1615,1615,0
|
|
20241230,154300,546438752,1615,1615,1615,1615,0
|
|
20241230,154200,546438752,1615,1615,1615,1615,0
|
|
20241230,154100,546438752,1615,1615,1615,1615,0
|
|
20241230,154000,546438752,1615,1615,1615,1615,0
|
|
20241230,153900,546438752,1615,1615,1615,1615,0
|
|
20241230,153800,546438752,1615,1615,1615,1615,0
|
|
20241230,153700,546438752,1615,1615,1615,1615,0
|
|
20241230,153600,546438752,1615,1615,1615,1615,0
|
|
20241230,153500,546438752,1615,1615,1615,1615,0
|
|
20241230,153400,546438752,1615,1615,1615,1615,0
|
|
20241230,153300,546438752,1615,1615,1615,1615,0
|
|
20241230,153200,546438752,1615,1615,1615,1615,0
|
|
20241230,153100,546438752,1615,1615,1615,1615,0
|
|
20241230,153000,546438752,1615,1615,1615,1615,24486
|
|
20241230,152900,526666307,1610,1610,1610,1610,0
|
|
20241230,152800,526666307,1610,1610,1610,1610,0
|
|
20241230,152700,526666307,1610,1610,1610,1610,0
|
|
20241230,152600,526666307,1610,1610,1610,1610,0
|
|
20241230,152500,526666307,1610,1610,1610,1610,0
|
|
20241230,152400,526666307,1610,1610,1610,1610,0
|
|
20241230,152300,526666307,1610,1610,1610,1610,0
|
|
20241230,152200,526666307,1610,1610,1610,1610,0
|
|
20241230,152100,526666307,1610,1610,1610,1610,0
|
|
20241230,152000,526666307,1610,1610,1610,1610,0
|
|
20241230,151900,526666307,1610,1610,1610,1607,1623
|
|
20241230,151800,524057828,1604,1607,1607,1604,6273
|
|
20241230,151700,513986070,1607,1611,1611,1607,366
|
|
20241230,151600,513396860,1611,1604,1611,1604,687
|
|
20241230,151500,512290160,1605,1608,1610,1605,3117
|
|
20241230,151400,507275349,1605,1605,1605,1605,1644
|
|
20241230,151300,504636729,1605,1606,1606,1605,686
|
|
20241230,151200,503535063,1605,1608,1608,1605,126
|
|
20241230,151100,503332605,1605,1605,1605,1605,453
|
|
20241230,151000,502605540,1609,1605,1610,1605,409
|
|
20241230,150900,501947422,1600,1605,1605,1600,10645
|
|
20241230,150800,484871345,1610,1610,1610,1610,0
|
|
20241230,150700,484871345,1610,1610,1610,1610,600
|
|
20241230,150600,483905345,1610,1605,1610,1605,31
|
|
20241230,150500,483855585,1605,1609,1610,1605,1561
|
|
20241230,150400,481345878,1605,1605,1605,1605,160
|
|
20241230,150300,481089078,1612,1612,1612,1612,0
|
|
20241230,150200,481089078,1612,1612,1612,1612,1001
|
|
20241230,150100,479475466,1604,1605,1608,1604,1853
|
|
20241230,150000,476498716,1605,1605,1608,1605,731
|
|
20241230,145900,475325258,1606,1607,1607,1605,2003
|
|
20241230,145800,472108440,1606,1607,1607,1606,251
|
|
20241230,145700,471705084,1607,1608,1608,1607,507
|
|
20241230,145600,470889931,1608,1614,1614,1607,5
|
|
20241230,145500,470881880,1614,1610,1614,1610,377
|
|
20241230,145400,470274398,1610,1608,1610,1608,853
|
|
20241230,145300,468902366,1607,1608,1608,1604,4141
|
|
20241230,145200,462251065,1608,1604,1608,1604,1452
|
|
20241230,145100,459919505,1605,1605,1605,1605,10
|
|
20241230,145000,459903455,1608,1601,1608,1598,2157
|
|
20241230,144900,456447460,1594,1600,1601,1593,5415
|
|
20241230,144800,447805872,1600,1600,1600,1600,50
|
|
20241230,144700,447725872,1600,1600,1601,1600,152
|
|
20241230,144600,447482671,1601,1601,1601,1601,4
|
|
20241230,144500,447476267,1596,1596,1596,1596,0
|
|
20241230,144400,447476267,1596,1596,1596,1596,1
|
|
20241230,144300,447474671,1597,1597,1602,1597,184
|
|
20241230,144200,447180818,1597,1599,1599,1597,2170
|
|
20241230,144100,443712990,1598,1598,1598,1598,28
|
|
20241230,144000,443668246,1599,1599,1599,1598,32
|
|
20241230,143900,443617079,1599,1603,1603,1599,204
|
|
20241230,143800,443290273,1602,1603,1603,1602,174
|
|
20241230,143700,443011352,1605,1603,1610,1603,6769
|
|
20241230,143600,432137749,1603,1604,1604,1602,52
|
|
20241230,143500,432054393,1602,1603,1604,1602,342
|
|
20241230,143400,431506167,1604,1606,1606,1604,114
|
|
20241230,143300,431323283,1603,1606,1606,1603,1084
|
|
20241230,143200,429582601,1605,1602,1605,1602,2895
|
|
20241230,143100,424940616,1598,1602,1602,1597,10
|
|
20241230,143000,424924605,1602,1602,1602,1602,7
|
|
20241230,142900,424913391,1596,1599,1603,1596,1946
|
|
20241230,142800,421799248,1594,1594,1594,1594,1613
|
|
20241230,142700,419228126,1599,1596,1599,1596,1949
|
|
20241230,142600,416112663,1593,1593,1596,1593,2424
|
|
20241230,142500,412247776,1593,1593,1593,1593,0
|
|
20241230,142400,412247776,1593,1593,1593,1593,797
|
|
20241230,142300,410978155,1594,1594,1594,1593,86
|
|
20241230,142200,410841151,1593,1592,1593,1592,411
|
|
20241230,142100,410186678,1595,1595,1595,1595,0
|
|
20241230,142000,410186678,1595,1592,1595,1592,104
|
|
20241230,141900,410021107,1596,1592,1596,1592,3025
|
|
20241230,141800,405198331,1593,1593,1596,1593,561
|
|
20241230,141700,404304655,1593,1595,1595,1593,494
|
|
20241230,141600,403517599,1594,1596,1596,1594,690
|
|
20241230,141500,402417073,1594,1599,1599,1594,2636
|
|
20241230,141400,398208711,1600,1600,1600,1600,582
|
|
20241230,141300,397277511,1600,1603,1604,1600,140
|
|
20241230,141200,397053184,1605,1605,1605,1605,361
|
|
20241230,141100,396473779,1605,1605,1605,1599,1423
|
|
20241230,141000,394190242,1605,1604,1605,1593,2814
|
|
20241230,140900,389681800,1600,1591,1603,1589,6534
|
|
20241230,140800,379232747,1591,1594,1595,1589,2534
|
|
20241230,140700,375195651,1594,1586,1594,1586,9338
|
|
20241230,140600,360354837,1585,1581,1585,1581,7299
|
|
20241230,140500,348801294,1574,1574,1574,1574,50
|
|
20241230,140400,348722594,1574,1574,1574,1574,168
|
|
20241230,140300,348458162,1574,1574,1574,1574,205
|
|
20241230,140200,348135492,1574,1574,1574,1574,1000
|
|
20241230,140100,346561492,1574,1574,1574,1574,586
|
|
20241230,140000,345639128,1574,1574,1574,1574,1100
|
|
20241230,135900,343907728,1572,1572,1572,1572,0
|
|
20241230,135800,343907728,1572,1574,1574,1572,2718
|
|
20241230,135700,339634076,1576,1581,1581,1576,597
|
|
20241230,135600,338692689,1580,1581,1581,1580,120
|
|
20241230,135500,338503069,1580,1574,1580,1574,337
|
|
20241230,135400,337970993,1573,1573,1573,1573,0
|
|
20241230,135300,337970993,1573,1573,1573,1573,11
|
|
20241230,135200,337953690,1580,1580,1580,1580,11
|
|
20241230,135100,337936310,1580,1580,1580,1580,20
|
|
20241230,135000,337904710,1580,1573,1580,1573,1001
|
|
20241230,134900,336330130,1574,1579,1579,1574,5306
|
|
20241230,134800,327961630,1580,1580,1580,1580,50
|
|
20241230,134700,327882630,1580,1581,1581,1580,81
|
|
20241230,134600,327754649,1574,1574,1574,1574,900
|
|
20241230,134500,326338049,1581,1581,1581,1581,0
|
|
20241230,134400,326338049,1581,1581,1581,1581,0
|
|
20241230,134300,326338049,1581,1581,1581,1581,0
|
|
20241230,134200,326338049,1581,1581,1581,1581,0
|
|
20241230,134100,326338049,1581,1581,1581,1581,1
|
|
20241230,134000,326336468,1575,1578,1578,1575,1680
|
|
20241230,133900,323688686,1582,1582,1582,1582,0
|
|
20241230,133800,323688686,1582,1582,1582,1582,200
|
|
20241230,133700,323372286,1583,1583,1583,1583,0
|
|
20241230,133600,323372286,1583,1583,1583,1583,0
|
|
20241230,133500,323372286,1583,1583,1583,1583,250
|
|
20241230,133400,322976536,1583,1580,1584,1580,1515
|
|
20241230,133300,320582778,1584,1581,1584,1581,1503
|
|
20241230,133200,318206360,1581,1580,1581,1580,159
|
|
20241230,133100,317955083,1581,1579,1581,1579,4085
|
|
20241230,133000,311501369,1579,1572,1579,1572,10551
|
|
20241230,132900,294886636,1573,1572,1573,1572,628
|
|
20241230,132800,293899324,1572,1572,1572,1572,0
|
|
20241230,132700,293899324,1572,1572,1572,1572,0
|
|
20241230,132600,293899324,1572,1572,1572,1572,0
|
|
20241230,132500,293899324,1572,1572,1572,1572,0
|
|
20241230,132400,293899324,1572,1573,1573,1572,146
|
|
20241230,132300,293669668,1573,1573,1573,1573,0
|
|
20241230,132200,293669668,1573,1573,1573,1573,0
|
|
20241230,132100,293669668,1573,1572,1573,1572,1145
|
|
20241230,132000,291868603,1573,1573,1573,1573,0
|
|
20241230,131900,291868603,1573,1568,1573,1568,7244
|
|
20241230,131800,280488614,1568,1568,1568,1568,2050
|
|
20241230,131700,277274214,1567,1567,1567,1567,0
|
|
20241230,131600,277274214,1567,1567,1567,1567,0
|
|
20241230,131500,277274214,1567,1567,1567,1567,0
|
|
20241230,131400,277274214,1567,1567,1567,1567,2507
|
|
20241230,131300,273345745,1567,1567,1567,1567,0
|
|
20241230,131200,273345745,1567,1567,1567,1567,0
|
|
20241230,131100,273345745,1567,1567,1567,1567,0
|
|
20241230,131000,273345745,1567,1567,1567,1567,0
|
|
20241230,130900,273345745,1567,1567,1567,1567,8
|
|
20241230,130800,273333209,1565,1565,1565,1565,0
|
|
20241230,130700,273333209,1565,1565,1565,1565,75
|
|
20241230,130600,273215834,1565,1565,1565,1565,200
|
|
20241230,130500,272902834,1565,1565,1565,1565,70
|
|
20241230,130400,272793284,1561,1564,1565,1561,349
|
|
20241230,130300,272247116,1564,1564,1564,1564,0
|
|
20241230,130200,272247116,1564,1564,1564,1564,0
|
|
20241230,130100,272247116,1564,1564,1564,1564,302
|
|
20241230,130000,271774788,1565,1565,1565,1565,0
|
|
20241230,125900,271774788,1565,1565,1565,1565,0
|
|
20241230,125800,271774788,1565,1564,1565,1564,246
|
|
20241230,125700,271390043,1564,1564,1564,1564,0
|
|
20241230,125600,271390043,1564,1564,1564,1564,1
|
|
20241230,125500,271388479,1560,1560,1560,1560,159
|
|
20241230,125400,271140439,1564,1564,1564,1564,0
|
|
20241230,125300,271140439,1564,1564,1564,1564,1
|
|
20241230,125200,271138875,1560,1560,1560,1560,0
|
|
20241230,125100,271138875,1560,1560,1560,1560,0
|
|
20241230,125000,271138875,1560,1561,1561,1560,167
|
|
20241230,124900,270878353,1564,1564,1564,1564,0
|
|
20241230,124800,270878353,1564,1564,1564,1564,0
|
|
20241230,124700,270878353,1564,1564,1564,1564,11
|
|
20241230,124600,270861149,1560,1560,1560,1560,0
|
|
20241230,124500,270861149,1560,1560,1560,1560,23
|
|
20241230,124400,270825269,1564,1564,1564,1564,11
|
|
20241230,124300,270808065,1560,1560,1560,1560,0
|
|
20241230,124200,270808065,1560,1560,1560,1560,161
|
|
20241230,124100,270556905,1555,1556,1556,1555,1127
|
|
20241230,124000,268804400,1555,1555,1555,1555,0
|
|
20241230,123900,268804400,1555,1562,1562,1555,1332
|
|
20241230,123800,266731062,1569,1569,1569,1569,0
|
|
20241230,123700,266731062,1569,1569,1569,1569,0
|
|
20241230,123600,266731062,1569,1569,1569,1569,0
|
|
20241230,123500,266731062,1569,1569,1569,1569,1
|
|
20241230,123400,266729493,1569,1569,1569,1569,0
|
|
20241230,123300,266729493,1569,1569,1569,1569,0
|
|
20241230,123200,266729493,1569,1569,1569,1569,645
|
|
20241230,123100,265717488,1569,1569,1569,1569,1
|
|
20241230,123000,265715919,1568,1568,1568,1568,500
|
|
20241230,122900,264931919,1561,1561,1561,1561,161
|
|
20241230,122800,264680598,1561,1562,1562,1561,870
|
|
20241230,122700,263321700,1568,1568,1568,1568,0
|
|
20241230,122600,263321700,1568,1568,1568,1568,0
|
|
20241230,122500,263321700,1568,1568,1568,1568,0
|
|
20241230,122400,263321700,1568,1568,1568,1568,0
|
|
20241230,122300,263321700,1568,1568,1568,1568,0
|
|
20241230,122200,263321700,1568,1568,1568,1568,0
|
|
20241230,122100,263321700,1568,1568,1568,1568,0
|
|
20241230,122000,263321700,1568,1568,1568,1568,1
|
|
20241230,121900,263320132,1560,1560,1560,1560,204
|
|
20241230,121800,263001892,1560,1560,1560,1560,0
|
|
20241230,121700,263001892,1560,1560,1560,1560,64
|
|
20241230,121600,262902052,1560,1560,1560,1560,0
|
|
20241230,121500,262902052,1560,1560,1560,1560,0
|
|
20241230,121400,262902052,1560,1560,1560,1560,0
|
|
20241230,121300,262902052,1560,1558,1560,1558,1621
|
|
20241230,121200,260374300,1558,1558,1558,1558,159
|
|
20241230,121100,260126578,1558,1558,1558,1558,0
|
|
20241230,121000,260126578,1558,1559,1559,1558,176
|
|
20241230,120900,259852369,1560,1560,1560,1560,0
|
|
20241230,120800,259852369,1560,1560,1560,1560,0
|
|
20241230,120700,259852369,1560,1560,1560,1560,0
|
|
20241230,120600,259852369,1560,1560,1560,1560,0
|
|
20241230,120500,259852369,1560,1562,1562,1560,3686
|
|
20241230,120400,254098448,1567,1567,1567,1567,0
|
|
20241230,120300,254098448,1567,1567,1567,1567,0
|
|
20241230,120200,254098448,1567,1562,1567,1562,351
|
|
20241230,120100,253550181,1562,1562,1562,1562,0
|
|
20241230,120000,253550181,1562,1562,1562,1562,165
|
|
20241230,115900,253292451,1562,1562,1562,1562,545
|
|
20241230,115800,252441161,1567,1567,1567,1567,0
|
|
20241230,115700,252441161,1567,1567,1567,1567,256
|
|
20241230,115600,252040009,1562,1562,1562,1562,0
|
|
20241230,115500,252040009,1562,1563,1563,1562,180
|
|
20241230,115400,251758834,1571,1571,1571,1571,0
|
|
20241230,115300,251758834,1571,1571,1571,1571,0
|
|
20241230,115200,251758834,1571,1571,1571,1571,100
|
|
20241230,115100,251601734,1571,1571,1571,1571,1
|
|
20241230,115000,251600163,1561,1561,1561,1561,0
|
|
20241230,114900,251600163,1561,1561,1561,1561,0
|
|
20241230,114800,251600163,1561,1561,1561,1561,190
|
|
20241230,114700,251303573,1565,1565,1565,1565,5000
|
|
20241230,114600,243478573,1565,1565,1565,1565,0
|
|
20241230,114500,243478573,1565,1565,1565,1565,0
|
|
20241230,114400,243478573,1565,1571,1571,1565,160
|
|
20241230,114300,243227963,1571,1571,1571,1571,0
|
|
20241230,114200,243227963,1571,1571,1571,1571,400
|
|
20241230,114100,242599563,1571,1571,1571,1571,0
|
|
20241230,114000,242599563,1571,1571,1571,1571,0
|
|
20241230,113900,242599563,1571,1565,1571,1565,37
|
|
20241230,113800,242541594,1571,1565,1571,1565,188
|
|
20241230,113700,242247296,1566,1566,1566,1566,0
|
|
20241230,113600,242247296,1566,1566,1566,1566,0
|
|
20241230,113500,242247296,1566,1566,1566,1566,0
|
|
20241230,113400,242247296,1566,1570,1570,1566,3593
|
|
20241230,113300,236606732,1571,1571,1571,1571,12
|
|
20241230,113200,236587880,1571,1571,1571,1571,0
|
|
20241230,113100,236587880,1571,1571,1571,1571,0
|
|
20241230,113000,236587880,1571,1571,1571,1571,100
|
|
20241230,112900,236430780,1571,1571,1571,1571,0
|
|
20241230,112800,236430780,1571,1571,1571,1571,200
|
|
20241230,112700,236116580,1571,1571,1571,1571,556
|
|
20241230,112600,235243104,1572,1572,1572,1572,0
|
|
20241230,112500,235243104,1572,1572,1572,1572,1627
|
|
20241230,112400,232685460,1572,1570,1572,1570,4507
|
|
20241230,112300,225605690,1568,1568,1568,1568,0
|
|
20241230,112200,225605690,1568,1568,1568,1568,0
|
|
20241230,112100,225605690,1568,1568,1569,1568,902
|
|
20241230,112000,224191154,1566,1566,1566,1566,106
|
|
20241230,111900,224025158,1567,1567,1568,1567,1745
|
|
20241230,111800,221290682,1565,1565,1565,1565,304
|
|
20241230,111700,220814922,1565,1565,1565,1565,4274
|
|
20241230,111600,214126112,1565,1565,1565,1565,0
|
|
20241230,111500,214126112,1565,1565,1565,1565,0
|
|
20241230,111400,214126112,1565,1565,1565,1565,0
|
|
20241230,111300,214126112,1565,1565,1565,1565,0
|
|
20241230,111200,214126112,1565,1565,1565,1565,570
|
|
20241230,111100,213234062,1565,1567,1567,1565,6081
|
|
20241230,111000,203717272,1567,1567,1567,1567,0
|
|
20241230,110900,203717272,1567,1567,1567,1567,1
|
|
20241230,110800,203715705,1568,1568,1568,1568,545
|
|
20241230,110700,202861145,1568,1568,1568,1568,0
|
|
20241230,110600,202861145,1568,1568,1568,1568,1
|
|
20241230,110500,202859577,1568,1569,1569,1568,2136
|
|
20241230,110400,199510328,1569,1569,1569,1569,50
|
|
20241230,110300,199431878,1569,1569,1569,1569,147
|
|
20241230,110200,199201235,1569,1569,1569,1569,100
|
|
20241230,110100,199044335,1569,1569,1569,1569,0
|
|
20241230,110000,199044335,1569,1569,1569,1569,0
|
|
20241230,105900,199044335,1569,1569,1569,1569,6
|
|
20241230,105800,199034921,1569,1569,1569,1569,23
|
|
20241230,105700,198998834,1571,1571,1572,1571,848
|
|
20241230,105600,197666178,1571,1571,1571,1571,1138
|
|
20241230,105500,195878380,1570,1569,1570,1569,1000
|
|
20241230,105400,194308419,1569,1568,1569,1568,1333
|
|
20241230,105300,192217220,1568,1568,1568,1568,2
|
|
20241230,105200,192214084,1568,1568,1568,1568,3
|
|
20241230,105100,192209380,1568,1564,1568,1564,112
|
|
20241230,105000,192034164,1563,1568,1568,1563,33
|
|
20241230,104900,191982470,1558,1558,1558,1558,605
|
|
20241230,104800,191039880,1559,1568,1568,1559,3758
|
|
20241230,104700,185177970,1559,1559,1559,1559,0
|
|
20241230,104600,185177970,1559,1560,1560,1559,177
|
|
20241230,104500,184901895,1569,1565,1569,1565,2205
|
|
20241230,104400,181450670,1569,1569,1569,1569,0
|
|
20241230,104300,181450670,1569,1569,1569,1569,1
|
|
20241230,104200,181449101,1565,1565,1565,1565,1
|
|
20241230,104100,181447536,1570,1570,1570,1570,0
|
|
20241230,104000,181447536,1570,1570,1570,1570,0
|
|
20241230,103900,181447536,1570,1570,1570,1570,0
|
|
20241230,103800,181447536,1570,1570,1570,1570,0
|
|
20241230,103700,181447536,1570,1570,1570,1570,0
|
|
20241230,103600,181447536,1570,1570,1570,1570,0
|
|
20241230,103500,181447536,1570,1567,1570,1567,3516
|
|
20241230,103400,175928200,1565,1565,1565,1565,0
|
|
20241230,103300,175928200,1565,1565,1565,1565,2293
|
|
20241230,103200,172339655,1565,1564,1566,1564,1826
|
|
20241230,103100,169482468,1565,1564,1565,1564,147
|
|
20241230,103000,169252513,1565,1565,1565,1565,0
|
|
20241230,102900,169252513,1565,1565,1565,1565,100
|
|
20241230,102800,169096013,1565,1563,1565,1563,1118
|
|
20241230,102700,167347366,1563,1563,1563,1563,1061
|
|
20241230,102600,165689023,1563,1563,1563,1563,1
|
|
20241230,102500,165687460,1559,1559,1559,1559,650
|
|
20241230,102400,164674110,1563,1563,1563,1563,0
|
|
20241230,102300,164674110,1563,1563,1563,1562,645
|
|
20241230,102200,163666457,1558,1558,1558,1558,0
|
|
20241230,102100,163666457,1558,1558,1558,1558,187
|
|
20241230,102000,163375111,1563,1563,1563,1563,0
|
|
20241230,101900,163375111,1563,1558,1563,1558,13
|
|
20241230,101800,163354842,1558,1558,1558,1558,4
|
|
20241230,101700,163348610,1563,1563,1563,1563,0
|
|
20241230,101600,163348610,1563,1563,1563,1563,5
|
|
20241230,101500,163340795,1563,1563,1563,1563,11
|
|
20241230,101400,163323602,1562,1562,1562,1562,1283
|
|
20241230,101300,161319556,1565,1565,1565,1565,0
|
|
20241230,101200,161319556,1565,1565,1565,1565,100
|
|
20241230,101100,161163056,1566,1566,1566,1566,0
|
|
20241230,101000,161163056,1566,1565,1566,1565,1605
|
|
20241230,100900,158651126,1565,1565,1565,1565,58
|
|
20241230,100800,158560356,1563,1565,1565,1563,150
|
|
20241230,100700,158325902,1564,1562,1564,1562,5035
|
|
20241230,100600,150455707,1556,1557,1557,1556,977
|
|
20241230,100500,148934535,1562,1562,1562,1562,0
|
|
20241230,100400,148934535,1562,1562,1562,1556,2026
|
|
20241230,100300,145780413,1563,1563,1563,1563,0
|
|
20241230,100200,145780413,1563,1563,1563,1563,0
|
|
20241230,100100,145780413,1563,1563,1563,1563,0
|
|
20241230,100000,145780413,1563,1563,1563,1563,10
|
|
20241230,095900,145764783,1563,1560,1563,1560,4251
|
|
20241230,095800,139132881,1560,1563,1563,1560,2294
|
|
20241230,095700,135551408,1563,1563,1563,1563,0
|
|
20241230,095600,135551408,1563,1563,1563,1563,1000
|
|
20241230,095500,133988408,1563,1563,1563,1563,546
|
|
20241230,095400,133135010,1563,1563,1563,1563,714
|
|
20241230,095300,132019028,1560,1560,1560,1560,0
|
|
20241230,095200,132019028,1560,1560,1560,1560,1893
|
|
20241230,095100,129065948,1563,1562,1563,1562,40
|
|
20241230,095000,129003458,1562,1562,1563,1557,8761
|
|
20241230,094900,115320219,1557,1557,1557,1557,948
|
|
20241230,094800,113844183,1562,1562,1562,1562,2
|
|
20241230,094700,113841059,1557,1562,1562,1557,417
|
|
20241230,094600,113191690,1560,1560,1560,1560,0
|
|
20241230,094500,113191690,1560,1561,1561,1560,478
|
|
20241230,094400,112445991,1562,1561,1562,1561,519
|
|
20241230,094300,111635817,1562,1562,1562,1562,3
|
|
20241230,094200,111631131,1554,1554,1554,1554,0
|
|
20241230,094100,111631131,1554,1554,1554,1554,0
|
|
20241230,094000,111631131,1554,1554,1554,1554,0
|
|
20241230,093900,111631131,1554,1554,1554,1554,0
|
|
20241230,093800,111631131,1554,1554,1554,1554,0
|
|
20241230,093700,111631131,1554,1554,1554,1554,100
|
|
20241230,093600,111475731,1554,1554,1554,1554,1000
|
|
20241230,093500,109921731,1562,1561,1562,1561,96
|
|
20241230,093400,109771873,1552,1552,1552,1552,0
|
|
20241230,093300,109771873,1552,1553,1553,1552,82
|
|
20241230,093200,109644599,1552,1552,1552,1552,1
|
|
20241230,093100,109643047,1563,1563,1563,1563,0
|
|
20241230,093000,109643047,1563,1557,1563,1557,6618
|
|
20241230,092900,99324272,1549,1549,1549,1549,0
|
|
20241230,092800,99324272,1549,1550,1550,1549,3840
|
|
20241230,092700,93374112,1550,1557,1557,1550,1007
|
|
20241230,092600,91812562,1550,1550,1550,1550,0
|
|
20241230,092500,91812562,1550,1550,1550,1550,500
|
|
20241230,092400,91037562,1550,1557,1557,1550,3203
|
|
20241230,092300,86064011,1556,1555,1556,1555,441
|
|
20241230,092200,85377894,1555,1555,1555,1555,0
|
|
20241230,092100,85377894,1555,1555,1555,1555,30
|
|
20241230,092000,85331244,1555,1555,1555,1555,31
|
|
20241230,091900,85283039,1546,1546,1546,1546,99
|
|
20241230,091800,85129985,1542,1552,1560,1542,4508
|
|
20241230,091700,78151261,1560,1560,1560,1560,54
|
|
20241230,091600,78067021,1560,1560,1560,1560,0
|
|
20241230,091500,78067021,1560,1561,1561,1560,9
|
|
20241230,091400,78052978,1563,1554,1564,1554,2694
|
|
20241230,091300,73852268,1554,1562,1562,1550,287
|
|
20241230,091200,73406738,1560,1562,1564,1560,15
|
|
20241230,091100,73383312,1562,1563,1563,1561,3005
|
|
20241230,091000,68687793,1562,1560,1562,1560,612
|
|
20241230,090900,67731873,1563,1559,1563,1558,1093
|
|
20241230,090800,66026439,1560,1565,1565,1559,422
|
|
20241230,090700,65366625,1552,1566,1566,1552,6831
|
|
20241230,090600,54723218,1568,1574,1574,1568,3595
|
|
20241230,090500,49083456,1575,1580,1580,1554,1644
|
|
20241230,090400,46503250,1580,1530,1580,1530,18397
|
|
20241230,090300,17679565,1527,1563,1565,1525,8647
|
|
20241230,090200,4386603,1565,1530,1565,1524,2357
|
|
20241230,090100,718153,1535,1530,1535,1530,33
|
|
20241230,090000,667518,1530,1524,1530,1524,438
|