643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194000,416992128,1129,1129,1129,1129,1218
|
|
20241202,193900,416992128,1129,1129,1129,1129,0
|
|
20241202,193800,416992128,1129,1129,1129,1129,0
|
|
20241202,193700,416992128,1129,1129,1129,1129,0
|
|
20241202,193600,416992128,1129,1129,1129,1129,0
|
|
20241202,193500,416992128,1129,1129,1129,1129,0
|
|
20241202,193400,416992128,1129,1129,1129,1129,0
|
|
20241202,193300,416992128,1129,1129,1129,1129,0
|
|
20241202,193200,416992128,1129,1129,1129,1129,0
|
|
20241202,193100,416992128,1129,1129,1129,1129,0
|
|
20241202,193000,416992128,1129,1129,1129,1129,0
|
|
20241202,192900,416992128,1129,1129,1129,1129,0
|
|
20241202,192800,416992128,1129,1129,1129,1129,0
|
|
20241202,192700,416992128,1129,1129,1129,1129,0
|
|
20241202,192600,416992128,1129,1129,1129,1129,0
|
|
20241202,192500,416992128,1129,1129,1129,1129,0
|
|
20241202,192400,416992128,1129,1129,1129,1129,0
|
|
20241202,192300,416992128,1129,1129,1129,1129,0
|
|
20241202,192200,416992128,1129,1129,1129,1129,0
|
|
20241202,192100,416992128,1129,1129,1129,1129,0
|
|
20241202,192000,416992128,1129,1129,1129,1129,0
|
|
20241202,191900,416992128,1129,1129,1129,1129,0
|
|
20241202,191800,416992128,1129,1129,1129,1129,0
|
|
20241202,191700,416992128,1129,1129,1129,1129,0
|
|
20241202,191600,416992128,1129,1129,1129,1129,0
|
|
20241202,191500,416992128,1129,1129,1129,1129,0
|
|
20241202,191400,416992128,1129,1129,1129,1129,0
|
|
20241202,191300,416992128,1129,1129,1129,1129,0
|
|
20241202,191200,416992128,1129,1129,1129,1129,0
|
|
20241202,191100,416992128,1129,1129,1129,1129,0
|
|
20241202,191000,416992128,1129,1129,1129,1129,1218
|
|
20241202,190900,416992128,1129,1129,1129,1129,0
|
|
20241202,190800,416992128,1129,1129,1129,1129,0
|
|
20241202,190700,416992128,1129,1129,1129,1129,0
|
|
20241202,190600,416992128,1129,1129,1129,1129,0
|
|
20241202,190500,416992128,1129,1129,1129,1129,0
|
|
20241202,190400,416992128,1129,1129,1129,1129,0
|
|
20241202,190300,416992128,1129,1129,1129,1129,0
|
|
20241202,190200,416992128,1129,1129,1129,1129,0
|
|
20241202,190100,416992128,1129,1129,1129,1129,0
|
|
20241202,190000,416992128,1129,1129,1129,1129,0
|
|
20241202,185900,416992128,1129,1129,1129,1129,0
|
|
20241202,185800,416992128,1129,1129,1129,1129,0
|
|
20241202,185700,416992128,1129,1129,1129,1129,0
|
|
20241202,185600,416992128,1129,1129,1129,1129,0
|
|
20241202,185500,416992128,1129,1129,1129,1129,0
|
|
20241202,185400,416992128,1129,1129,1129,1129,0
|
|
20241202,185300,416992128,1129,1129,1129,1129,0
|
|
20241202,185200,416992128,1129,1129,1129,1129,0
|
|
20241202,185100,416992128,1129,1129,1129,1129,0
|
|
20241202,185000,416992128,1129,1129,1129,1129,0
|
|
20241202,184900,416992128,1129,1129,1129,1129,0
|
|
20241202,184800,416992128,1129,1129,1129,1129,0
|
|
20241202,184700,416992128,1129,1129,1129,1129,0
|
|
20241202,184600,416992128,1129,1129,1129,1129,0
|
|
20241202,184500,416992128,1129,1129,1129,1129,0
|
|
20241202,184400,416992128,1129,1129,1129,1129,0
|
|
20241202,184300,416992128,1129,1129,1129,1129,0
|
|
20241202,184200,416992128,1129,1129,1129,1129,0
|
|
20241202,184100,416992128,1129,1129,1129,1129,0
|
|
20241202,184000,416992128,1129,1129,1129,1129,1218
|
|
20241202,183900,416992128,1129,1129,1129,1129,0
|
|
20241202,183800,416992128,1129,1129,1129,1129,0
|
|
20241202,183700,416992128,1129,1129,1129,1129,0
|
|
20241202,183600,416992128,1129,1129,1129,1129,0
|
|
20241202,183500,416992128,1129,1129,1129,1129,0
|
|
20241202,183400,416992128,1129,1129,1129,1129,0
|
|
20241202,183300,416992128,1129,1129,1129,1129,0
|
|
20241202,183200,416992128,1129,1129,1129,1129,0
|
|
20241202,183100,416992128,1129,1129,1129,1129,0
|
|
20241202,183000,416992128,1129,1129,1129,1129,0
|
|
20241202,182900,416992128,1129,1129,1129,1129,0
|
|
20241202,182800,416992128,1129,1129,1129,1129,0
|
|
20241202,182700,416992128,1129,1129,1129,1129,0
|
|
20241202,182600,416992128,1129,1129,1129,1129,0
|
|
20241202,182500,416992128,1129,1129,1129,1129,0
|
|
20241202,182400,416992128,1129,1129,1129,1129,0
|
|
20241202,182300,416992128,1129,1129,1129,1129,0
|
|
20241202,182200,416992128,1129,1129,1129,1129,0
|
|
20241202,182100,416992128,1129,1129,1129,1129,0
|
|
20241202,182000,416992128,1129,1129,1129,1129,0
|
|
20241202,181900,416992128,1129,1129,1129,1129,0
|
|
20241202,181800,416992128,1129,1129,1129,1129,0
|
|
20241202,181700,416992128,1129,1129,1129,1129,0
|
|
20241202,181600,416992128,1129,1129,1129,1129,0
|
|
20241202,181500,416992128,1129,1129,1129,1129,0
|
|
20241202,181400,416992128,1129,1129,1129,1129,0
|
|
20241202,181300,416992128,1129,1129,1129,1129,0
|
|
20241202,181200,416992128,1129,1129,1129,1129,0
|
|
20241202,181100,416992128,1129,1129,1129,1129,0
|
|
20241202,181000,416992128,1129,1129,1129,1129,1218
|
|
20241202,180900,416992128,1129,1129,1129,1129,0
|
|
20241202,180800,416992128,1129,1129,1129,1129,0
|
|
20241202,180700,416992128,1129,1129,1129,1129,0
|
|
20241202,180600,416992128,1129,1129,1129,1129,0
|
|
20241202,180500,416992128,1129,1129,1129,1129,0
|
|
20241202,180400,416992128,1129,1129,1129,1129,0
|
|
20241202,180300,416992128,1129,1129,1129,1129,0
|
|
20241202,180200,416992128,1129,1129,1129,1129,0
|
|
20241202,180100,416992128,1129,1129,1129,1129,0
|
|
20241202,180000,416992128,1129,1129,1129,1129,0
|
|
20241202,175900,416992128,1129,1129,1129,1129,0
|
|
20241202,175800,416992128,1129,1129,1129,1129,0
|
|
20241202,175700,416992128,1129,1129,1129,1129,0
|
|
20241202,175600,416992128,1129,1129,1129,1129,0
|
|
20241202,175500,416992128,1129,1129,1129,1129,0
|
|
20241202,175400,416992128,1129,1129,1129,1129,0
|
|
20241202,175300,416992128,1129,1129,1129,1129,0
|
|
20241202,175200,416992128,1129,1129,1129,1129,0
|
|
20241202,175100,416992128,1129,1129,1129,1129,0
|
|
20241202,175000,416992128,1129,1129,1129,1129,0
|
|
20241202,174900,416992128,1129,1129,1129,1129,0
|
|
20241202,174800,416992128,1129,1129,1129,1129,0
|
|
20241202,174700,416992128,1129,1129,1129,1129,0
|
|
20241202,174600,416992128,1129,1129,1129,1129,0
|
|
20241202,174500,416992128,1129,1129,1129,1129,0
|
|
20241202,174400,416992128,1129,1129,1129,1129,0
|
|
20241202,174300,416992128,1129,1129,1129,1129,0
|
|
20241202,174200,416992128,1129,1129,1129,1129,0
|
|
20241202,174100,416992128,1129,1129,1129,1129,0
|
|
20241202,174000,416992128,1129,1129,1129,1129,1218
|
|
20241202,173900,416992128,1129,1129,1129,1129,0
|
|
20241202,173800,416992128,1129,1129,1129,1129,0
|
|
20241202,173700,416992128,1129,1129,1129,1129,0
|
|
20241202,173600,416992128,1129,1129,1129,1129,0
|
|
20241202,173500,416992128,1129,1129,1129,1129,0
|
|
20241202,173400,416992128,1129,1129,1129,1129,0
|
|
20241202,173300,416992128,1129,1129,1129,1129,0
|
|
20241202,173200,416992128,1129,1129,1129,1129,0
|
|
20241202,173100,416992128,1129,1129,1129,1129,0
|
|
20241202,173000,416992128,1129,1129,1129,1129,0
|
|
20241202,172900,416992128,1129,1129,1129,1129,0
|
|
20241202,172800,416992128,1129,1129,1129,1129,0
|
|
20241202,172700,416992128,1129,1129,1129,1129,0
|
|
20241202,172600,416992128,1129,1129,1129,1129,0
|
|
20241202,172500,416992128,1129,1129,1129,1129,0
|
|
20241202,172400,416992128,1129,1129,1129,1129,0
|
|
20241202,172300,416992128,1129,1129,1129,1129,0
|
|
20241202,172200,416992128,1129,1129,1129,1129,0
|
|
20241202,172100,416992128,1129,1129,1129,1129,0
|
|
20241202,172000,416992128,1129,1129,1129,1129,0
|
|
20241202,171900,416992128,1129,1129,1129,1129,0
|
|
20241202,171800,416992128,1129,1129,1129,1129,0
|
|
20241202,171700,416992128,1129,1129,1129,1129,0
|
|
20241202,171600,416992128,1129,1129,1129,1129,0
|
|
20241202,171500,416992128,1129,1129,1129,1129,0
|
|
20241202,171400,416992128,1129,1129,1129,1129,0
|
|
20241202,171300,416992128,1129,1129,1129,1129,0
|
|
20241202,171200,416992128,1129,1129,1129,1129,0
|
|
20241202,171100,416992128,1129,1129,1129,1129,0
|
|
20241202,171000,416992128,1129,1129,1129,1129,1218
|
|
20241202,170900,416992128,1129,1129,1129,1129,0
|
|
20241202,170800,416992128,1129,1129,1129,1129,0
|
|
20241202,170700,416992128,1129,1129,1129,1129,0
|
|
20241202,170600,416992128,1129,1129,1129,1129,0
|
|
20241202,170500,416992128,1129,1129,1129,1129,0
|
|
20241202,170400,416992128,1129,1129,1129,1129,0
|
|
20241202,170300,416992128,1129,1129,1129,1129,0
|
|
20241202,170200,416992128,1129,1129,1129,1129,0
|
|
20241202,170100,416992128,1129,1129,1129,1129,0
|
|
20241202,170000,416992128,1129,1129,1129,1129,0
|
|
20241202,165900,416992128,1129,1129,1129,1129,0
|
|
20241202,165800,416992128,1129,1129,1129,1129,0
|
|
20241202,165700,416992128,1129,1129,1129,1129,0
|
|
20241202,165600,416992128,1129,1129,1129,1129,0
|
|
20241202,165500,416992128,1129,1129,1129,1129,0
|
|
20241202,165400,416992128,1129,1129,1129,1129,0
|
|
20241202,165300,416992128,1129,1129,1129,1129,0
|
|
20241202,165200,416992128,1129,1129,1129,1129,0
|
|
20241202,165100,416992128,1129,1129,1129,1129,0
|
|
20241202,165000,416992128,1129,1129,1129,1129,0
|
|
20241202,164900,416992128,1129,1129,1129,1129,0
|
|
20241202,164800,416992128,1129,1129,1129,1129,0
|
|
20241202,164700,416992128,1129,1129,1129,1129,0
|
|
20241202,164600,416992128,1129,1129,1129,1129,0
|
|
20241202,164500,416992128,1129,1129,1129,1129,0
|
|
20241202,164400,416992128,1129,1129,1129,1129,0
|
|
20241202,164300,416992128,1129,1129,1129,1129,0
|
|
20241202,164200,416992128,1129,1129,1129,1129,0
|
|
20241202,164100,416992128,1129,1129,1129,1129,0
|
|
20241202,164000,416992128,1129,1129,1129,1129,1218
|
|
20241202,163900,416992128,1129,1129,1129,1129,0
|
|
20241202,163800,416992128,1129,1129,1129,1129,0
|
|
20241202,163700,416992128,1129,1129,1129,1129,0
|
|
20241202,163600,416992128,1129,1129,1129,1129,0
|
|
20241202,163500,416992128,1129,1129,1129,1129,0
|
|
20241202,163400,416992128,1129,1129,1129,1129,0
|
|
20241202,163300,416992128,1129,1129,1129,1129,0
|
|
20241202,163200,416992128,1129,1129,1129,1129,0
|
|
20241202,163100,416992128,1129,1129,1129,1129,0
|
|
20241202,163000,416992128,1129,1129,1129,1129,0
|
|
20241202,162900,416992128,1129,1129,1129,1129,0
|
|
20241202,162800,416992128,1129,1129,1129,1129,0
|
|
20241202,162700,416992128,1129,1129,1129,1129,0
|
|
20241202,162600,416992128,1129,1129,1129,1129,0
|
|
20241202,162500,416992128,1129,1129,1129,1129,0
|
|
20241202,162400,416992128,1129,1129,1129,1129,0
|
|
20241202,162300,416992128,1129,1129,1129,1129,0
|
|
20241202,162200,416992128,1129,1129,1129,1129,0
|
|
20241202,162100,416992128,1129,1129,1129,1129,0
|
|
20241202,162000,416992128,1129,1129,1129,1129,0
|
|
20241202,161900,416992128,1129,1129,1129,1129,0
|
|
20241202,161800,416992128,1129,1129,1129,1129,0
|
|
20241202,161700,416992128,1129,1129,1129,1129,0
|
|
20241202,161600,416992128,1129,1129,1129,1129,0
|
|
20241202,161500,416992128,1129,1129,1129,1129,0
|
|
20241202,161400,416992128,1129,1129,1129,1129,0
|
|
20241202,161300,416992128,1129,1129,1129,1129,0
|
|
20241202,161200,416992128,1129,1129,1129,1129,0
|
|
20241202,161100,416992128,1129,1129,1129,1129,0
|
|
20241202,161000,416992128,1129,1129,1129,1129,1218
|
|
20241202,160900,416992128,1129,1129,1129,1129,0
|
|
20241202,160800,416992128,1129,1129,1129,1129,0
|
|
20241202,160700,416992128,1129,1129,1129,1129,0
|
|
20241202,160600,416992128,1129,1129,1129,1129,0
|
|
20241202,160500,416992128,1129,1129,1129,1129,0
|
|
20241202,160400,416992128,1129,1129,1129,1129,0
|
|
20241202,160300,416992128,1129,1129,1129,1129,0
|
|
20241202,160200,416992128,1129,1129,1129,1129,0
|
|
20241202,160100,416992128,1129,1129,1129,1129,0
|
|
20241202,160000,416992128,1129,1129,1129,1129,0
|
|
20241202,155900,416992128,1129,1129,1129,1129,0
|
|
20241202,155800,416992128,1129,1129,1129,1129,0
|
|
20241202,155700,416992128,1129,1129,1129,1129,0
|
|
20241202,155600,416992128,1129,1129,1129,1129,0
|
|
20241202,155500,416992128,1129,1129,1129,1129,0
|
|
20241202,155400,416992128,1129,1129,1129,1129,0
|
|
20241202,155300,416992128,1129,1129,1129,1129,0
|
|
20241202,155200,416992128,1129,1129,1129,1129,0
|
|
20241202,155100,416992128,1129,1129,1129,1129,0
|
|
20241202,155000,416992128,1129,1129,1129,1129,0
|
|
20241202,154900,416992128,1129,1129,1129,1129,0
|
|
20241202,154800,416992128,1129,1129,1129,1129,0
|
|
20241202,154700,416992128,1129,1129,1129,1129,0
|
|
20241202,154600,416992128,1129,1129,1129,1129,0
|
|
20241202,154500,416992128,1129,1129,1129,1129,0
|
|
20241202,154400,416992128,1129,1129,1129,1129,0
|
|
20241202,154300,416992128,1129,1129,1129,1129,0
|
|
20241202,154200,416992128,1129,1129,1129,1129,0
|
|
20241202,154100,416992128,1129,1129,1129,1129,0
|
|
20241202,154000,416992128,1129,1129,1129,1129,1218
|
|
20241202,153900,416992128,1129,1129,1129,1129,0
|
|
20241202,153800,416992128,1129,1129,1129,1129,0
|
|
20241202,153700,416992128,1129,1129,1129,1129,0
|
|
20241202,153600,416992128,1129,1129,1129,1129,0
|
|
20241202,153500,416992128,1129,1129,1129,1129,0
|
|
20241202,153400,416992128,1129,1129,1129,1129,0
|
|
20241202,153300,416992128,1129,1129,1129,1129,0
|
|
20241202,153200,416992128,1129,1129,1129,1129,0
|
|
20241202,153100,416992128,1129,1129,1129,1129,0
|
|
20241202,153000,416992128,1129,1129,1129,1129,1218
|
|
20241202,152900,415617006,1129,1129,1129,1129,0
|
|
20241202,152800,415617006,1129,1129,1129,1129,0
|
|
20241202,152700,415617006,1129,1129,1129,1129,0
|
|
20241202,152600,415617006,1129,1129,1129,1129,0
|
|
20241202,152500,415617006,1129,1129,1129,1129,0
|
|
20241202,152400,415617006,1129,1129,1129,1129,0
|
|
20241202,152300,415617006,1129,1129,1129,1129,0
|
|
20241202,152200,415617006,1129,1129,1129,1129,0
|
|
20241202,152100,415617006,1129,1129,1129,1129,0
|
|
20241202,152000,415617006,1129,1129,1129,1129,0
|
|
20241202,151900,415617006,1129,1129,1129,1129,1
|
|
20241202,151800,415615877,1125,1129,1129,1125,173
|
|
20241202,151700,415421248,1124,1124,1124,1124,0
|
|
20241202,151600,415421248,1124,1125,1125,1124,758
|
|
20241202,151500,414569255,1129,1129,1129,1129,0
|
|
20241202,151400,414569255,1129,1129,1129,1129,2000
|
|
20241202,151300,412311255,1129,1129,1129,1129,32
|
|
20241202,151200,412275127,1126,1126,1126,1126,2
|
|
20241202,151100,412272875,1123,1123,1123,1123,5000
|
|
20241202,151000,406657875,1123,1123,1123,1123,0
|
|
20241202,150900,406657875,1123,1123,1123,1123,5000
|
|
20241202,150800,401042875,1123,1123,1123,1123,100
|
|
20241202,150700,400930575,1123,1129,1129,1123,5001
|
|
20241202,150600,395313823,1123,1123,1123,1123,0
|
|
20241202,150500,395313823,1123,1125,1125,1123,5000
|
|
20241202,150400,389695694,1129,1125,1129,1125,19
|
|
20241202,150300,389674315,1124,1126,1126,1124,6614
|
|
20241202,150200,382235985,1129,1129,1129,1129,0
|
|
20241202,150100,382235985,1129,1129,1129,1129,0
|
|
20241202,150000,382235985,1129,1129,1129,1129,0
|
|
20241202,145900,382235985,1129,1126,1129,1126,277
|
|
20241202,145800,381923306,1126,1126,1126,1126,18
|
|
20241202,145700,381903038,1126,1126,1126,1126,732
|
|
20241202,145600,381078806,1127,1127,1127,1127,6
|
|
20241202,145500,381072044,1127,1127,1127,1127,0
|
|
20241202,145400,381072044,1127,1127,1127,1127,0
|
|
20241202,145300,381072044,1127,1127,1127,1127,88
|
|
20241202,145200,380972868,1127,1127,1127,1127,18
|
|
20241202,145100,380952582,1129,1129,1129,1129,0
|
|
20241202,145000,380952582,1129,1129,1129,1129,0
|
|
20241202,144900,380952582,1129,1129,1129,1129,0
|
|
20241202,144800,380952582,1129,1129,1129,1129,0
|
|
20241202,144700,380952582,1129,1127,1129,1127,19
|
|
20241202,144600,380931167,1127,1126,1129,1126,637
|
|
20241202,144500,380213863,1126,1127,1127,1126,1231
|
|
20241202,144400,378827752,1127,1127,1127,1127,54
|
|
20241202,144300,378766894,1127,1127,1127,1127,0
|
|
20241202,144200,378766894,1127,1127,1127,1127,500
|
|
20241202,144100,378203394,1127,1127,1127,1127,500
|
|
20241202,144000,377639894,1127,1127,1127,1127,0
|
|
20241202,143900,377639894,1127,1127,1127,1127,0
|
|
20241202,143800,377639894,1127,1127,1127,1127,0
|
|
20241202,143700,377639894,1127,1127,1127,1127,0
|
|
20241202,143600,377639894,1127,1127,1127,1127,0
|
|
20241202,143500,377639894,1127,1127,1127,1127,18
|
|
20241202,143400,377619608,1127,1127,1127,1127,18
|
|
20241202,143300,377599322,1127,1127,1127,1127,0
|
|
20241202,143200,377599322,1127,1127,1127,1127,65
|
|
20241202,143100,377526067,1127,1127,1127,1127,0
|
|
20241202,143000,377526067,1127,1127,1127,1127,0
|
|
20241202,142900,377526067,1127,1127,1127,1127,0
|
|
20241202,142800,377526067,1127,1127,1127,1127,36
|
|
20241202,142700,377485495,1127,1127,1127,1127,54
|
|
20241202,142600,377424637,1127,1127,1127,1127,74
|
|
20241202,142500,377341239,1126,1126,1126,1126,18
|
|
20241202,142400,377320971,1126,1127,1127,1126,717
|
|
20241202,142300,376513611,1129,1129,1129,1129,0
|
|
20241202,142200,376513611,1129,1129,1129,1129,0
|
|
20241202,142100,376513611,1129,1129,1129,1129,2
|
|
20241202,142000,376511353,1129,1129,1129,1129,1
|
|
20241202,141900,376510224,1129,1129,1129,1129,3
|
|
20241202,141800,376506837,1129,1129,1129,1129,0
|
|
20241202,141700,376506837,1129,1129,1129,1129,0
|
|
20241202,141600,376506837,1129,1129,1129,1129,249
|
|
20241202,141500,376225716,1126,1126,1126,1126,0
|
|
20241202,141400,376225716,1126,1128,1128,1126,3309
|
|
20241202,141300,372498853,1128,1128,1128,1128,21
|
|
20241202,141200,372475165,1129,1129,1129,1129,0
|
|
20241202,141100,372475165,1129,1129,1129,1129,0
|
|
20241202,141000,372475165,1129,1129,1129,1129,1
|
|
20241202,140900,372474036,1127,1127,1127,1127,0
|
|
20241202,140800,372474036,1127,1128,1128,1127,3061
|
|
20241202,140700,369023275,1129,1129,1129,1129,5
|
|
20241202,140600,369017630,1129,1129,1129,1129,25
|
|
20241202,140500,368989405,1131,1131,1131,1131,0
|
|
20241202,140400,368989405,1131,1131,1131,1131,0
|
|
20241202,140300,368989405,1131,1131,1131,1131,1
|
|
20241202,140200,368988274,1129,1129,1129,1129,0
|
|
20241202,140100,368988274,1129,1129,1129,1129,0
|
|
20241202,140000,368988274,1129,1129,1129,1129,0
|
|
20241202,135900,368988274,1129,1129,1129,1129,0
|
|
20241202,135800,368988274,1129,1130,1130,1129,36
|
|
20241202,135700,368947612,1131,1131,1131,1131,9
|
|
20241202,135600,368937433,1131,1131,1131,1131,250
|
|
20241202,135500,368654683,1131,1131,1131,1131,1
|
|
20241202,135400,368653552,1132,1132,1132,1132,0
|
|
20241202,135300,368653552,1132,1132,1132,1132,0
|
|
20241202,135200,368653552,1132,1132,1132,1132,0
|
|
20241202,135100,368653552,1132,1132,1132,1132,0
|
|
20241202,135000,368653552,1132,1132,1132,1132,0
|
|
20241202,134900,368653552,1132,1132,1132,1132,100
|
|
20241202,134800,368540352,1132,1132,1132,1132,0
|
|
20241202,134700,368540352,1132,1132,1132,1132,0
|
|
20241202,134600,368540352,1132,1128,1132,1128,2
|
|
20241202,134500,368538092,1128,1128,1128,1128,0
|
|
20241202,134400,368538092,1128,1128,1128,1128,0
|
|
20241202,134300,368538092,1128,1128,1128,1128,0
|
|
20241202,134200,368538092,1128,1129,1129,1128,2068
|
|
20241202,134100,366205370,1130,1130,1130,1130,0
|
|
20241202,134000,366205370,1130,1130,1130,1130,0
|
|
20241202,133900,366205370,1130,1130,1130,1130,218
|
|
20241202,133800,365959030,1132,1132,1132,1132,0
|
|
20241202,133700,365959030,1132,1132,1132,1132,1
|
|
20241202,133600,365957898,1130,1130,1130,1130,0
|
|
20241202,133500,365957898,1130,1130,1130,1130,6
|
|
20241202,133400,365951118,1132,1132,1132,1132,0
|
|
20241202,133300,365951118,1132,1132,1132,1132,0
|
|
20241202,133200,365951118,1132,1132,1132,1132,0
|
|
20241202,133100,365951118,1132,1132,1132,1132,0
|
|
20241202,133000,365951118,1132,1132,1132,1132,0
|
|
20241202,132900,365951118,1132,1132,1132,1132,10
|
|
20241202,132800,365939798,1132,1132,1132,1132,0
|
|
20241202,132700,365939798,1132,1127,1132,1127,2
|
|
20241202,132600,365937539,1126,1131,1131,1126,10220
|
|
20241202,132500,354416451,1131,1131,1131,1131,1
|
|
20241202,132400,354415320,1129,1129,1129,1129,0
|
|
20241202,132300,354415320,1129,1129,1129,1129,0
|
|
20241202,132200,354415320,1129,1129,1129,1129,4599
|
|
20241202,132100,349223049,1126,1126,1126,1126,0
|
|
20241202,132000,349223049,1126,1125,1126,1125,781
|
|
20241202,131900,348344369,1124,1127,1127,1124,5942
|
|
20241202,131800,341659810,1125,1125,1125,1125,3
|
|
20241202,131700,341656435,1126,1126,1127,1126,1340
|
|
20241202,131600,340147559,1126,1126,1126,1126,0
|
|
20241202,131500,340147559,1126,1126,1126,1126,1
|
|
20241202,131400,340146433,1126,1126,1126,1126,1
|
|
20241202,131300,340145307,1126,1126,1126,1126,177
|
|
20241202,131200,339946005,1126,1126,1126,1126,0
|
|
20241202,131100,339946005,1126,1126,1126,1126,0
|
|
20241202,131000,339946005,1126,1126,1126,1126,0
|
|
20241202,130900,339946005,1126,1126,1126,1126,1
|
|
20241202,130800,339944879,1126,1129,1129,1126,3
|
|
20241202,130700,339941495,1129,1129,1129,1129,235
|
|
20241202,130600,339676180,1129,1129,1129,1129,1
|
|
20241202,130500,339675051,1129,1129,1129,1129,0
|
|
20241202,130400,339675051,1129,1129,1129,1129,0
|
|
20241202,130300,339675051,1129,1129,1129,1129,0
|
|
20241202,130200,339675051,1129,1129,1129,1129,0
|
|
20241202,130100,339675051,1129,1129,1129,1129,2
|
|
20241202,130000,339672793,1123,1126,1126,1123,4000
|
|
20241202,125900,335173923,1126,1129,1129,1126,189
|
|
20241202,125800,334960906,1129,1129,1129,1129,0
|
|
20241202,125700,334960906,1129,1129,1129,1129,0
|
|
20241202,125600,334960906,1129,1130,1130,1129,411
|
|
20241202,125500,334496479,1131,1131,1131,1131,5
|
|
20241202,125400,334490824,1129,1129,1129,1129,0
|
|
20241202,125300,334490824,1129,1130,1130,1129,1100
|
|
20241202,125200,333248824,1128,1128,1128,1128,0
|
|
20241202,125100,333248824,1128,1128,1128,1128,1
|
|
20241202,125000,333247696,1128,1128,1128,1128,240
|
|
20241202,124900,332976976,1130,1130,1130,1130,1000
|
|
20241202,124800,331846976,1124,1124,1124,1124,0
|
|
20241202,124700,331846976,1124,1124,1124,1124,0
|
|
20241202,124600,331846976,1124,1124,1124,1124,0
|
|
20241202,124500,331846976,1124,1124,1124,1124,0
|
|
20241202,124400,331846976,1124,1124,1124,1124,0
|
|
20241202,124300,331846976,1124,1125,1125,1124,102
|
|
20241202,124200,331732326,1124,1124,1124,1124,144
|
|
20241202,124100,331570470,1123,1123,1123,1123,325
|
|
20241202,124000,331205495,1124,1126,1126,1124,5329
|
|
20241202,123900,325210425,1125,1125,1125,1125,0
|
|
20241202,123800,325210425,1125,1125,1125,1125,0
|
|
20241202,123700,325210425,1125,1125,1125,1125,0
|
|
20241202,123600,325210425,1125,1125,1125,1125,0
|
|
20241202,123500,325210425,1125,1125,1125,1125,0
|
|
20241202,123400,325210425,1125,1125,1125,1125,0
|
|
20241202,123300,325210425,1125,1128,1128,1125,13000
|
|
20241202,123200,310585200,1131,1131,1131,1131,0
|
|
20241202,123100,310585200,1131,1131,1131,1131,1
|
|
20241202,123000,310584069,1125,1125,1125,1125,0
|
|
20241202,122900,310584069,1125,1125,1125,1125,20
|
|
20241202,122800,310561569,1124,1124,1124,1124,0
|
|
20241202,122700,310561569,1124,1133,1133,1124,10002
|
|
20241202,122600,299306649,1126,1126,1126,1126,0
|
|
20241202,122500,299306649,1126,1126,1126,1126,0
|
|
20241202,122400,299306649,1126,1126,1126,1126,0
|
|
20241202,122300,299306649,1126,1127,1127,1126,619
|
|
20241202,122200,298609636,1128,1129,1129,1128,28
|
|
20241202,122100,298578042,1129,1129,1129,1129,0
|
|
20241202,122000,298578042,1129,1129,1129,1129,0
|
|
20241202,121900,298578042,1129,1129,1129,1129,101
|
|
20241202,121800,298464013,1129,1129,1129,1129,144
|
|
20241202,121700,298301437,1133,1133,1133,1133,0
|
|
20241202,121600,298301437,1133,1133,1133,1133,0
|
|
20241202,121500,298301437,1133,1133,1133,1133,0
|
|
20241202,121400,298301437,1133,1133,1133,1133,0
|
|
20241202,121300,298301437,1133,1133,1133,1133,501
|
|
20241202,121200,297733804,1133,1133,1133,1133,100
|
|
20241202,121100,297620504,1133,1133,1133,1133,3
|
|
20241202,121000,297617105,1133,1133,1133,1133,0
|
|
20241202,120900,297617105,1133,1133,1133,1133,0
|
|
20241202,120800,297617105,1133,1133,1133,1133,0
|
|
20241202,120700,297617105,1133,1133,1133,1133,36
|
|
20241202,120600,297576317,1133,1133,1133,1133,0
|
|
20241202,120500,297576317,1133,1133,1133,1133,1
|
|
20241202,120400,297575184,1126,1126,1126,1126,0
|
|
20241202,120300,297575184,1126,1126,1126,1126,362
|
|
20241202,120200,297167572,1126,1126,1126,1126,0
|
|
20241202,120100,297167572,1126,1127,1127,1126,2087
|
|
20241202,120000,294817592,1128,1128,1128,1128,0
|
|
20241202,115900,294817592,1128,1128,1128,1128,126
|
|
20241202,115800,294675464,1135,1135,1135,1135,0
|
|
20241202,115700,294675464,1135,1135,1135,1135,155
|
|
20241202,115600,294499539,1135,1135,1135,1135,58
|
|
20241202,115500,294433709,1135,1135,1135,1135,1
|
|
20241202,115400,294432574,1136,1136,1136,1136,5
|
|
20241202,115300,294426894,1136,1136,1136,1136,8
|
|
20241202,115200,294417806,1136,1136,1136,1136,0
|
|
20241202,115100,294417806,1136,1126,1136,1126,23
|
|
20241202,115000,294391858,1130,1130,1130,1130,2666
|
|
20241202,114900,291379278,1130,1130,1130,1130,1
|
|
20241202,114800,291378148,1125,1125,1125,1125,0
|
|
20241202,114700,291378148,1125,1125,1125,1125,126
|
|
20241202,114600,291236398,1125,1125,1125,1125,18
|
|
20241202,114500,291216148,1123,1125,1131,1123,2091
|
|
20241202,114400,288867013,1126,1127,1131,1123,2241
|
|
20241202,114300,286348336,1125,1128,1128,1125,5000
|
|
20241202,114200,280721336,1128,1129,1129,1128,1194
|
|
20241202,114100,279373334,1130,1130,1130,1130,0
|
|
20241202,114000,279373334,1130,1129,1130,1129,2238
|
|
20241202,113900,276846584,1129,1129,1129,1129,0
|
|
20241202,113800,276846584,1129,1129,1129,1129,36
|
|
20241202,113700,276805940,1129,1129,1129,1129,0
|
|
20241202,113600,276805940,1129,1129,1129,1129,0
|
|
20241202,113500,276805940,1129,1129,1129,1129,0
|
|
20241202,113400,276805940,1129,1137,1137,1129,9
|
|
20241202,113300,276795731,1137,1137,1137,1137,0
|
|
20241202,113200,276795731,1137,1137,1137,1137,0
|
|
20241202,113100,276795731,1137,1130,1137,1130,872
|
|
20241202,113000,275810364,1130,1130,1130,1130,0
|
|
20241202,112900,275810364,1130,1130,1130,1130,0
|
|
20241202,112800,275810364,1130,1130,1130,1130,0
|
|
20241202,112700,275810364,1130,1130,1130,1130,0
|
|
20241202,112600,275810364,1130,1130,1130,1130,2
|
|
20241202,112500,275808104,1130,1130,1130,1130,0
|
|
20241202,112400,275808104,1130,1130,1130,1130,108
|
|
20241202,112300,275686064,1139,1139,1139,1139,0
|
|
20241202,112200,275686064,1139,1139,1139,1139,1
|
|
20241202,112100,275684925,1130,1130,1130,1130,0
|
|
20241202,112000,275684925,1130,1130,1130,1130,0
|
|
20241202,111900,275684925,1130,1130,1130,1130,0
|
|
20241202,111800,275684925,1130,1130,1130,1130,1
|
|
20241202,111700,275683795,1139,1139,1139,1139,1
|
|
20241202,111600,275682656,1139,1138,1139,1138,3
|
|
20241202,111500,275679241,1132,1132,1132,1132,0
|
|
20241202,111400,275679241,1132,1132,1132,1132,2
|
|
20241202,111300,275676977,1139,1139,1139,1139,0
|
|
20241202,111200,275676977,1139,1139,1139,1139,0
|
|
20241202,111100,275676977,1139,1138,1139,1132,510
|
|
20241202,111000,275096241,1139,1139,1139,1139,0
|
|
20241202,110900,275096241,1139,1138,1139,1138,2
|
|
20241202,110800,275093964,1132,1139,1139,1132,2
|
|
20241202,110700,275091693,1139,1139,1139,1139,2
|
|
20241202,110600,275089415,1130,1140,1140,1130,1501
|
|
20241202,110500,273378285,1140,1140,1140,1140,0
|
|
20241202,110400,273378285,1140,1140,1140,1140,0
|
|
20241202,110300,273378285,1140,1140,1140,1140,0
|
|
20241202,110200,273378285,1140,1140,1140,1140,10
|
|
20241202,110100,273366885,1140,1140,1140,1140,5
|
|
20241202,110000,273361185,1140,1140,1140,1140,0
|
|
20241202,105900,273361185,1140,1140,1140,1140,40
|
|
20241202,105800,273315585,1140,1140,1140,1140,6
|
|
20241202,105700,273308745,1140,1140,1140,1140,702
|
|
20241202,105600,272508465,1140,1140,1140,1140,1
|
|
20241202,105500,272507325,1134,1140,1140,1134,4
|
|
20241202,105400,272502771,1139,1139,1139,1139,0
|
|
20241202,105300,272502771,1139,1139,1139,1139,0
|
|
20241202,105200,272502771,1139,1133,1139,1133,9
|
|
20241202,105100,272492568,1139,1139,1139,1139,1
|
|
20241202,105000,272491429,1139,1134,1139,1133,69
|
|
20241202,104900,272413244,1133,1140,1140,1133,1342
|
|
20241202,104800,270892751,1133,1133,1133,1133,1088
|
|
20241202,104700,269660047,1128,1133,1133,1128,384
|
|
20241202,104600,269226845,1131,1132,1132,1131,2
|
|
20241202,104500,269224582,1132,1132,1132,1132,1
|
|
20241202,104400,269223450,1133,1133,1133,1133,0
|
|
20241202,104300,269223450,1133,1126,1133,1124,865
|
|
20241202,104200,268250632,1133,1125,1133,1125,5
|
|
20241202,104100,268244999,1133,1127,1133,1125,738
|
|
20241202,104000,267414221,1133,1133,1133,1133,0
|
|
20241202,103900,267414221,1133,1133,1133,1133,1
|
|
20241202,103800,267413088,1132,1132,1132,1132,1000
|
|
20241202,103700,266281088,1132,1132,1132,1132,500
|
|
20241202,103600,265715088,1132,1132,1132,1132,500
|
|
20241202,103500,265149088,1132,1132,1132,1132,0
|
|
20241202,103400,265149088,1132,1132,1132,1132,0
|
|
20241202,103300,265149088,1132,1132,1132,1132,5
|
|
20241202,103200,265143428,1132,1132,1132,1132,0
|
|
20241202,103100,265143428,1132,1132,1132,1132,0
|
|
20241202,103000,265143428,1132,1132,1132,1132,0
|
|
20241202,102900,265143428,1132,1132,1132,1132,0
|
|
20241202,102800,265143428,1132,1126,1132,1124,560
|
|
20241202,102700,264512262,1132,1132,1132,1132,1
|
|
20241202,102600,264511130,1132,1132,1132,1132,0
|
|
20241202,102500,264511130,1132,1132,1132,1132,0
|
|
20241202,102400,264511130,1132,1132,1132,1124,52
|
|
20241202,102300,264452666,1124,1125,1125,1124,4000
|
|
20241202,102200,259954006,1132,1128,1132,1126,5193
|
|
20241202,102100,254104754,1129,1129,1129,1129,0
|
|
20241202,102000,254104754,1129,1129,1129,1129,0
|
|
20241202,101900,254104754,1129,1132,1132,1128,1371
|
|
20241202,101800,252558119,1128,1128,1132,1128,1080
|
|
20241202,101700,251339605,1128,1128,1128,1128,0
|
|
20241202,101600,251339605,1128,1128,1128,1128,0
|
|
20241202,101500,251339605,1128,1128,1128,1128,1
|
|
20241202,101400,251338477,1126,1128,1128,1126,514
|
|
20241202,101300,250759711,1126,1128,1128,1126,63
|
|
20241202,101200,250688723,1128,1132,1132,1128,887
|
|
20241202,101100,249688171,1132,1132,1132,1132,1
|
|
20241202,101000,249687039,1132,1132,1132,1132,0
|
|
20241202,100900,249687039,1132,1132,1132,1132,0
|
|
20241202,100800,249687039,1132,1132,1132,1124,4926
|
|
20241202,100700,244123527,1132,1125,1132,1125,440
|
|
20241202,100600,243628387,1132,1132,1132,1132,16
|
|
20241202,100500,243610275,1132,1124,1132,1124,2101
|
|
20241202,100400,241248247,1123,1130,1134,1123,20854
|
|
20241202,100300,217801239,1129,1128,1129,1128,1768
|
|
20241202,100200,215805179,1128,1128,1128,1127,2129
|
|
20241202,100100,213405740,1128,1128,1128,1128,0
|
|
20241202,100000,213405740,1128,1128,1128,1128,185
|
|
20241202,095900,213197060,1128,1129,1129,1128,771
|
|
20241202,095800,212327367,1128,1132,1132,1128,3778
|
|
20241202,095700,208060215,1132,1135,1135,1131,5848
|
|
20241202,095600,201441949,1140,1140,1140,1140,66
|
|
20241202,095500,201366709,1142,1142,1142,1142,0
|
|
20241202,095400,201366709,1142,1142,1142,1132,3
|
|
20241202,095300,201363293,1137,1137,1137,1137,38
|
|
20241202,095200,201320087,1137,1137,1137,1129,1473
|
|
20241202,095100,199649286,1129,1134,1134,1129,26335
|
|
20241202,095000,169881045,1137,1137,1137,1137,1
|
|
20241202,094900,169879908,1137,1137,1137,1137,4
|
|
20241202,094800,169875360,1132,1135,1135,1132,4882
|
|
20241202,094700,164345155,1137,1137,1137,1137,10
|
|
20241202,094600,164333785,1142,1140,1142,1140,5
|
|
20241202,094500,164328083,1135,1135,1135,1135,0
|
|
20241202,094400,164328083,1135,1135,1135,1135,104
|
|
20241202,094300,164210043,1132,1136,1136,1132,4116
|
|
20241202,094200,159540894,1135,1135,1135,1135,0
|
|
20241202,094100,159540894,1135,1141,1141,1135,2727
|
|
20241202,094000,156438529,1142,1142,1142,1142,2
|
|
20241202,093900,156436245,1140,1140,1140,1140,0
|
|
20241202,093800,156436245,1140,1140,1140,1140,47
|
|
20241202,093700,156382665,1135,1136,1137,1135,2654
|
|
20241202,093600,153368150,1140,1136,1140,1136,3103
|
|
20241202,093500,149842834,1137,1140,1140,1137,1801
|
|
20241202,093400,147795094,1140,1140,1140,1140,0
|
|
20241202,093300,147795094,1140,1136,1140,1136,22802
|
|
20241202,093200,121888648,1136,1138,1138,1136,28469
|
|
20241202,093100,89545664,1136,1142,1142,1136,3415
|
|
20241202,093000,85666164,1142,1136,1142,1136,324
|
|
20241202,092900,85296864,1136,1137,1137,1136,1000
|
|
20241202,092800,84160356,1137,1139,1140,1137,4261
|
|
20241202,092700,79313398,1142,1142,1142,1142,30
|
|
20241202,092600,79279138,1145,1145,1145,1145,773
|
|
20241202,092500,78394053,1138,1145,1145,1138,4369
|
|
20241202,092400,73420117,1137,1137,1143,1137,3195
|
|
20241202,092300,69787346,1137,1142,1142,1137,10428
|
|
20241202,092200,57928570,1143,1141,1143,1141,2957
|
|
20241202,092100,54551589,1135,1146,1146,1135,12101
|
|
20241202,092000,40724108,1146,1149,1149,1146,9173
|
|
20241202,091900,30203426,1155,1155,1155,1155,2000
|
|
20241202,091800,27893426,1151,1151,1151,1151,0
|
|
20241202,091700,27893426,1151,1160,1160,1151,4023
|
|
20241202,091600,23262872,1151,1154,1160,1151,4257
|
|
20241202,091500,18348840,1155,1157,1160,1155,183
|
|
20241202,091400,18137410,1156,1161,1161,1156,700
|
|
20241202,091300,17327980,1161,1161,1161,1161,90
|
|
20241202,091200,17223490,1162,1163,1163,1160,146
|
|
20241202,091100,17053960,1162,1168,1168,1162,145
|
|
20241202,091000,16885350,1165,1171,1174,1165,607
|
|
20241202,090900,16174937,1165,1165,1171,1165,1100
|
|
20241202,090800,14893053,1176,1164,1176,1163,1655
|
|
20241202,090700,12958224,1164,1165,1165,1164,158
|
|
20241202,090600,12774240,1168,1168,1168,1165,2376
|
|
20241202,090500,9999198,1168,1166,1172,1151,2231
|
|
20241202,090400,7407154,1166,1167,1173,1166,2303
|
|
20241202,090300,4706397,1173,1157,1173,1157,2224
|
|
20241202,090200,2099706,1153,1153,1153,1153,1
|
|
20241202,090100,2098553,1176,1160,1176,1144,1009
|
|
20241202,090000,940800,1150,1141,1150,1141,822
|