615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191200,237029695,1162,1162,1162,1162,1055
|
|
20241203,191100,237029695,1162,1162,1162,1162,0
|
|
20241203,191000,237029695,1162,1162,1162,1162,0
|
|
20241203,190900,237029695,1162,1162,1162,1162,0
|
|
20241203,190800,237029695,1162,1162,1162,1162,0
|
|
20241203,190700,237029695,1162,1162,1162,1162,0
|
|
20241203,190600,237029695,1162,1162,1162,1162,0
|
|
20241203,190500,237029695,1162,1162,1162,1162,0
|
|
20241203,190400,237029695,1162,1162,1162,1162,0
|
|
20241203,190300,237029695,1162,1162,1162,1162,0
|
|
20241203,190200,237029695,1162,1162,1162,1162,0
|
|
20241203,190100,237029695,1162,1162,1162,1162,0
|
|
20241203,190000,237029695,1162,1162,1162,1162,0
|
|
20241203,185900,237029695,1162,1162,1162,1162,0
|
|
20241203,185800,237029695,1162,1162,1162,1162,0
|
|
20241203,185700,237029695,1162,1162,1162,1162,0
|
|
20241203,185600,237029695,1162,1162,1162,1162,0
|
|
20241203,185500,237029695,1162,1162,1162,1162,0
|
|
20241203,185400,237029695,1162,1162,1162,1162,0
|
|
20241203,185300,237029695,1162,1162,1162,1162,0
|
|
20241203,185200,237029695,1162,1162,1162,1162,0
|
|
20241203,185100,237029695,1162,1162,1162,1162,0
|
|
20241203,185000,237029695,1162,1162,1162,1162,0
|
|
20241203,184900,237029695,1162,1162,1162,1162,0
|
|
20241203,184800,237029695,1162,1162,1162,1162,0
|
|
20241203,184700,237029695,1162,1162,1162,1162,0
|
|
20241203,184600,237029695,1162,1162,1162,1162,0
|
|
20241203,184500,237029695,1162,1162,1162,1162,0
|
|
20241203,184400,237029695,1162,1162,1162,1162,0
|
|
20241203,184300,237029695,1162,1162,1162,1162,0
|
|
20241203,184200,237029695,1162,1162,1162,1162,1055
|
|
20241203,184100,237029695,1162,1162,1162,1162,0
|
|
20241203,184000,237029695,1162,1162,1162,1162,0
|
|
20241203,183900,237029695,1162,1162,1162,1162,0
|
|
20241203,183800,237029695,1162,1162,1162,1162,0
|
|
20241203,183700,237029695,1162,1162,1162,1162,0
|
|
20241203,183600,237029695,1162,1162,1162,1162,0
|
|
20241203,183500,237029695,1162,1162,1162,1162,0
|
|
20241203,183400,237029695,1162,1162,1162,1162,0
|
|
20241203,183300,237029695,1162,1162,1162,1162,0
|
|
20241203,183200,237029695,1162,1162,1162,1162,0
|
|
20241203,183100,237029695,1162,1162,1162,1162,0
|
|
20241203,183000,237029695,1162,1162,1162,1162,0
|
|
20241203,182900,237029695,1162,1162,1162,1162,0
|
|
20241203,182800,237029695,1162,1162,1162,1162,0
|
|
20241203,182700,237029695,1162,1162,1162,1162,0
|
|
20241203,182600,237029695,1162,1162,1162,1162,0
|
|
20241203,182500,237029695,1162,1162,1162,1162,0
|
|
20241203,182400,237029695,1162,1162,1162,1162,0
|
|
20241203,182300,237029695,1162,1162,1162,1162,0
|
|
20241203,182200,237029695,1162,1162,1162,1162,0
|
|
20241203,182100,237029695,1162,1162,1162,1162,0
|
|
20241203,182000,237029695,1162,1162,1162,1162,0
|
|
20241203,181900,237029695,1162,1162,1162,1162,0
|
|
20241203,181800,237029695,1162,1162,1162,1162,0
|
|
20241203,181700,237029695,1162,1162,1162,1162,0
|
|
20241203,181600,237029695,1162,1162,1162,1162,0
|
|
20241203,181500,237029695,1162,1162,1162,1162,0
|
|
20241203,181400,237029695,1162,1162,1162,1162,0
|
|
20241203,181300,237029695,1162,1162,1162,1162,0
|
|
20241203,181200,237029695,1162,1162,1162,1162,1055
|
|
20241203,181100,237029695,1162,1162,1162,1162,0
|
|
20241203,181000,237029695,1162,1162,1162,1162,0
|
|
20241203,180900,237029695,1162,1162,1162,1162,0
|
|
20241203,180800,237029695,1162,1162,1162,1162,0
|
|
20241203,180700,237029695,1162,1162,1162,1162,0
|
|
20241203,180600,237029695,1162,1162,1162,1162,0
|
|
20241203,180500,237029695,1162,1162,1162,1162,0
|
|
20241203,180400,237029695,1162,1162,1162,1162,0
|
|
20241203,180300,237029695,1162,1162,1162,1162,0
|
|
20241203,180200,237029695,1162,1162,1162,1162,0
|
|
20241203,180100,237029695,1162,1162,1162,1162,0
|
|
20241203,180000,237029695,1162,1162,1162,1162,0
|
|
20241203,175900,237029695,1162,1162,1162,1162,0
|
|
20241203,175800,237029695,1162,1162,1162,1162,0
|
|
20241203,175700,237029695,1162,1162,1162,1162,0
|
|
20241203,175600,237029695,1162,1162,1162,1162,0
|
|
20241203,175500,237029695,1162,1162,1162,1162,0
|
|
20241203,175400,237029695,1162,1162,1162,1162,0
|
|
20241203,175300,237029695,1162,1162,1162,1162,0
|
|
20241203,175200,237029695,1162,1162,1162,1162,0
|
|
20241203,175100,237029695,1162,1162,1162,1162,0
|
|
20241203,175000,237029695,1162,1162,1162,1162,0
|
|
20241203,174900,237029695,1162,1162,1162,1162,0
|
|
20241203,174800,237029695,1162,1162,1162,1162,0
|
|
20241203,174700,237029695,1162,1162,1162,1162,0
|
|
20241203,174600,237029695,1162,1162,1162,1162,0
|
|
20241203,174500,237029695,1162,1162,1162,1162,0
|
|
20241203,174400,237029695,1162,1162,1162,1162,0
|
|
20241203,174300,237029695,1162,1162,1162,1162,0
|
|
20241203,174200,237029695,1162,1162,1162,1162,1055
|
|
20241203,174100,237029695,1162,1162,1162,1162,0
|
|
20241203,174000,237029695,1162,1162,1162,1162,0
|
|
20241203,173900,237029695,1162,1162,1162,1162,0
|
|
20241203,173800,237029695,1162,1162,1162,1162,0
|
|
20241203,173700,237029695,1162,1162,1162,1162,0
|
|
20241203,173600,237029695,1162,1162,1162,1162,0
|
|
20241203,173500,237029695,1162,1162,1162,1162,0
|
|
20241203,173400,237029695,1162,1162,1162,1162,0
|
|
20241203,173300,237029695,1162,1162,1162,1162,0
|
|
20241203,173200,237029695,1162,1162,1162,1162,0
|
|
20241203,173100,237029695,1162,1162,1162,1162,0
|
|
20241203,173000,237029695,1162,1162,1162,1162,0
|
|
20241203,172900,237029695,1162,1162,1162,1162,0
|
|
20241203,172800,237029695,1162,1162,1162,1162,0
|
|
20241203,172700,237029695,1162,1162,1162,1162,0
|
|
20241203,172600,237029695,1162,1162,1162,1162,0
|
|
20241203,172500,237029695,1162,1162,1162,1162,0
|
|
20241203,172400,237029695,1162,1162,1162,1162,0
|
|
20241203,172300,237029695,1162,1162,1162,1162,0
|
|
20241203,172200,237029695,1162,1162,1162,1162,0
|
|
20241203,172100,237029695,1162,1162,1162,1162,0
|
|
20241203,172000,237029695,1162,1162,1162,1162,0
|
|
20241203,171900,237029695,1162,1162,1162,1162,0
|
|
20241203,171800,237029695,1162,1162,1162,1162,0
|
|
20241203,171700,237029695,1162,1162,1162,1162,0
|
|
20241203,171600,237029695,1162,1162,1162,1162,0
|
|
20241203,171500,237029695,1162,1162,1162,1162,0
|
|
20241203,171400,237029695,1162,1162,1162,1162,0
|
|
20241203,171300,237029695,1162,1162,1162,1162,0
|
|
20241203,171200,237029695,1162,1162,1162,1162,1055
|
|
20241203,171100,237029695,1162,1162,1162,1162,0
|
|
20241203,171000,237029695,1162,1162,1162,1162,0
|
|
20241203,170900,237029695,1162,1162,1162,1162,0
|
|
20241203,170800,237029695,1162,1162,1162,1162,0
|
|
20241203,170700,237029695,1162,1162,1162,1162,0
|
|
20241203,170600,237029695,1162,1162,1162,1162,0
|
|
20241203,170500,237029695,1162,1162,1162,1162,0
|
|
20241203,170400,237029695,1162,1162,1162,1162,0
|
|
20241203,170300,237029695,1162,1162,1162,1162,0
|
|
20241203,170200,237029695,1162,1162,1162,1162,0
|
|
20241203,170100,237029695,1162,1162,1162,1162,0
|
|
20241203,170000,237029695,1162,1162,1162,1162,0
|
|
20241203,165900,237029695,1162,1162,1162,1162,0
|
|
20241203,165800,237029695,1162,1162,1162,1162,0
|
|
20241203,165700,237029695,1162,1162,1162,1162,0
|
|
20241203,165600,237029695,1162,1162,1162,1162,0
|
|
20241203,165500,237029695,1162,1162,1162,1162,0
|
|
20241203,165400,237029695,1162,1162,1162,1162,0
|
|
20241203,165300,237029695,1162,1162,1162,1162,0
|
|
20241203,165200,237029695,1162,1162,1162,1162,0
|
|
20241203,165100,237029695,1162,1162,1162,1162,0
|
|
20241203,165000,237029695,1162,1162,1162,1162,0
|
|
20241203,164900,237029695,1162,1162,1162,1162,0
|
|
20241203,164800,237029695,1162,1162,1162,1162,0
|
|
20241203,164700,237029695,1162,1162,1162,1162,0
|
|
20241203,164600,237029695,1162,1162,1162,1162,0
|
|
20241203,164500,237029695,1162,1162,1162,1162,0
|
|
20241203,164400,237029695,1162,1162,1162,1162,0
|
|
20241203,164300,237029695,1162,1162,1162,1162,0
|
|
20241203,164200,237029695,1162,1162,1162,1162,1055
|
|
20241203,164100,237029695,1162,1162,1162,1162,0
|
|
20241203,164000,237029695,1162,1162,1162,1162,0
|
|
20241203,163900,237029695,1162,1162,1162,1162,0
|
|
20241203,163800,237029695,1162,1162,1162,1162,0
|
|
20241203,163700,237029695,1162,1162,1162,1162,0
|
|
20241203,163600,237029695,1162,1162,1162,1162,0
|
|
20241203,163500,237029695,1162,1162,1162,1162,0
|
|
20241203,163400,237029695,1162,1162,1162,1162,0
|
|
20241203,163300,237029695,1162,1162,1162,1162,0
|
|
20241203,163200,237029695,1162,1162,1162,1162,0
|
|
20241203,163100,237029695,1162,1162,1162,1162,0
|
|
20241203,163000,237029695,1162,1162,1162,1162,0
|
|
20241203,162900,237029695,1162,1162,1162,1162,0
|
|
20241203,162800,237029695,1162,1162,1162,1162,0
|
|
20241203,162700,237029695,1162,1162,1162,1162,0
|
|
20241203,162600,237029695,1162,1162,1162,1162,0
|
|
20241203,162500,237029695,1162,1162,1162,1162,0
|
|
20241203,162400,237029695,1162,1162,1162,1162,0
|
|
20241203,162300,237029695,1162,1162,1162,1162,0
|
|
20241203,162200,237029695,1162,1162,1162,1162,0
|
|
20241203,162100,237029695,1162,1162,1162,1162,0
|
|
20241203,162000,237029695,1162,1162,1162,1162,0
|
|
20241203,161900,237029695,1162,1162,1162,1162,0
|
|
20241203,161800,237029695,1162,1162,1162,1162,0
|
|
20241203,161700,237029695,1162,1162,1162,1162,0
|
|
20241203,161600,237029695,1162,1162,1162,1162,0
|
|
20241203,161500,237029695,1162,1162,1162,1162,0
|
|
20241203,161400,237029695,1162,1162,1162,1162,0
|
|
20241203,161300,237029695,1162,1162,1162,1162,0
|
|
20241203,161200,237029695,1162,1162,1162,1162,1055
|
|
20241203,161100,237029695,1162,1162,1162,1162,0
|
|
20241203,161000,237029695,1162,1162,1162,1162,0
|
|
20241203,160900,237029695,1162,1162,1162,1162,0
|
|
20241203,160800,237029695,1162,1162,1162,1162,0
|
|
20241203,160700,237029695,1162,1162,1162,1162,0
|
|
20241203,160600,237029695,1162,1162,1162,1162,0
|
|
20241203,160500,237029695,1162,1162,1162,1162,0
|
|
20241203,160400,237029695,1162,1162,1162,1162,0
|
|
20241203,160300,237029695,1162,1162,1162,1162,0
|
|
20241203,160200,237029695,1162,1162,1162,1162,0
|
|
20241203,160100,237029695,1162,1162,1162,1162,0
|
|
20241203,160000,237029695,1162,1162,1162,1162,0
|
|
20241203,155900,237029695,1162,1162,1162,1162,0
|
|
20241203,155800,237029695,1162,1162,1162,1162,0
|
|
20241203,155700,237029695,1162,1162,1162,1162,0
|
|
20241203,155600,237029695,1162,1162,1162,1162,0
|
|
20241203,155500,237029695,1162,1162,1162,1162,0
|
|
20241203,155400,237029695,1162,1162,1162,1162,0
|
|
20241203,155300,237029695,1162,1162,1162,1162,0
|
|
20241203,155200,237029695,1162,1162,1162,1162,0
|
|
20241203,155100,237029695,1162,1162,1162,1162,0
|
|
20241203,155000,237029695,1162,1162,1162,1162,0
|
|
20241203,154900,237029695,1162,1162,1162,1162,0
|
|
20241203,154800,237029695,1162,1162,1162,1162,0
|
|
20241203,154700,237029695,1162,1162,1162,1162,0
|
|
20241203,154600,237029695,1162,1162,1162,1162,0
|
|
20241203,154500,237029695,1162,1162,1162,1162,0
|
|
20241203,154400,237029695,1162,1162,1162,1162,0
|
|
20241203,154300,237029695,1162,1162,1162,1162,0
|
|
20241203,154200,237029695,1162,1162,1162,1162,1055
|
|
20241203,154100,237029695,1162,1162,1162,1162,0
|
|
20241203,154000,237029695,1162,1162,1162,1162,0
|
|
20241203,153900,237029695,1162,1162,1162,1162,0
|
|
20241203,153800,237029695,1162,1162,1162,1162,0
|
|
20241203,153700,237029695,1162,1162,1162,1162,0
|
|
20241203,153600,237029695,1162,1162,1162,1162,0
|
|
20241203,153500,237029695,1162,1162,1162,1162,0
|
|
20241203,153400,237029695,1162,1162,1162,1162,0
|
|
20241203,153300,237029695,1162,1162,1162,1162,0
|
|
20241203,153200,237029695,1162,1162,1162,1162,0
|
|
20241203,153100,237029695,1162,1162,1162,1162,0
|
|
20241203,153000,237029695,1162,1162,1162,1162,1055
|
|
20241203,152900,235803785,1164,1164,1164,1164,0
|
|
20241203,152800,235803785,1164,1164,1164,1164,0
|
|
20241203,152700,235803785,1164,1164,1164,1164,0
|
|
20241203,152600,235803785,1164,1164,1164,1164,0
|
|
20241203,152500,235803785,1164,1164,1164,1164,0
|
|
20241203,152400,235803785,1164,1164,1164,1164,0
|
|
20241203,152300,235803785,1164,1164,1164,1164,0
|
|
20241203,152200,235803785,1164,1164,1164,1164,0
|
|
20241203,152100,235803785,1164,1164,1164,1164,0
|
|
20241203,152000,235803785,1164,1164,1164,1164,0
|
|
20241203,151900,235803785,1164,1164,1164,1164,0
|
|
20241203,151800,235803785,1164,1164,1164,1162,40
|
|
20241203,151700,235757237,1164,1163,1164,1163,51
|
|
20241203,151600,235697923,1164,1163,1164,1163,844
|
|
20241203,151500,234716343,1162,1162,1162,1162,650
|
|
20241203,151400,233961043,1160,1162,1162,1156,387
|
|
20241203,151300,233513261,1156,1160,1160,1156,101
|
|
20241203,151200,233396501,1162,1162,1162,1162,0
|
|
20241203,151100,233396501,1162,1162,1162,1162,0
|
|
20241203,151000,233396501,1162,1157,1162,1157,730
|
|
20241203,150900,232549167,1160,1160,1160,1160,0
|
|
20241203,150800,232549167,1160,1160,1160,1160,0
|
|
20241203,150700,232549167,1160,1160,1160,1160,50
|
|
20241203,150600,232491167,1161,1159,1161,1155,8
|
|
20241203,150500,232481917,1161,1161,1161,1161,100
|
|
20241203,150400,232365817,1161,1161,1161,1161,2
|
|
20241203,150300,232363495,1155,1155,1155,1155,1381
|
|
20241203,150200,230768440,1155,1160,1161,1155,4903
|
|
20241203,150100,225092825,1160,1160,1161,1160,2491
|
|
20241203,150000,222203097,1160,1160,1160,1160,180
|
|
20241203,145900,221994297,1160,1160,1160,1160,133
|
|
20241203,145800,221840017,1161,1161,1161,1161,0
|
|
20241203,145700,221840017,1161,1161,1161,1161,5
|
|
20241203,145600,221834212,1161,1161,1161,1161,0
|
|
20241203,145500,221834212,1161,1160,1161,1160,1203
|
|
20241203,145400,220438730,1160,1160,1160,1160,0
|
|
20241203,145300,220438730,1160,1160,1160,1160,1
|
|
20241203,145200,220437570,1161,1160,1161,1160,86
|
|
20241203,145100,220337809,1160,1160,1160,1160,229
|
|
20241203,145000,220072169,1160,1160,1160,1160,2
|
|
20241203,144900,220069849,1160,1160,1160,1160,217
|
|
20241203,144800,219818129,1161,1161,1161,1161,1
|
|
20241203,144700,219816968,1160,1159,1161,1156,2938
|
|
20241203,144600,216409155,1159,1159,1159,1159,1
|
|
20241203,144500,216407996,1160,1160,1160,1159,5043
|
|
20241203,144400,210560266,1160,1158,1160,1156,600
|
|
20241203,144300,209864604,1160,1159,1160,1157,622
|
|
20241203,144200,209144945,1160,1160,1160,1158,2877
|
|
20241203,144100,205813335,1159,1159,1159,1159,1320
|
|
20241203,144000,204283455,1159,1158,1159,1158,3974
|
|
20241203,143900,199681463,1158,1158,1158,1158,0
|
|
20241203,143800,199681463,1158,1158,1158,1158,0
|
|
20241203,143700,199681463,1158,1158,1158,1158,1
|
|
20241203,143600,199680305,1157,1158,1158,1157,803
|
|
20241203,143500,198751231,1158,1158,1158,1158,100
|
|
20241203,143400,198635431,1158,1158,1158,1158,0
|
|
20241203,143300,198635431,1158,1158,1158,1158,0
|
|
20241203,143200,198635431,1158,1158,1158,1158,0
|
|
20241203,143100,198635431,1158,1158,1158,1158,1
|
|
20241203,143000,198634273,1158,1158,1158,1158,0
|
|
20241203,142900,198634273,1158,1158,1158,1158,1
|
|
20241203,142800,198633115,1156,1157,1158,1156,1856
|
|
20241203,142700,196487576,1158,1158,1158,1158,0
|
|
20241203,142600,196487576,1158,1158,1158,1158,0
|
|
20241203,142500,196487576,1158,1158,1158,1158,0
|
|
20241203,142400,196487576,1158,1158,1158,1158,1
|
|
20241203,142300,196486418,1157,1156,1157,1156,1585
|
|
20241203,142200,194653573,1156,1156,1156,1156,0
|
|
20241203,142100,194653573,1156,1156,1156,1156,27
|
|
20241203,142000,194622361,1156,1156,1156,1156,0
|
|
20241203,141900,194622361,1156,1156,1156,1156,0
|
|
20241203,141800,194622361,1156,1156,1156,1156,50
|
|
20241203,141700,194564561,1156,1156,1156,1156,0
|
|
20241203,141600,194564561,1156,1154,1156,1154,204
|
|
20241203,141500,194328739,1154,1154,1154,1154,1228
|
|
20241203,141400,192911627,1156,1156,1156,1156,0
|
|
20241203,141300,192911627,1156,1156,1156,1156,0
|
|
20241203,141200,192911627,1156,1156,1156,1156,1
|
|
20241203,141100,192910471,1156,1156,1156,1156,2
|
|
20241203,141000,192908159,1154,1154,1154,1154,2186
|
|
20241203,140900,190385515,1154,1154,1154,1154,0
|
|
20241203,140800,190385515,1154,1154,1154,1154,0
|
|
20241203,140700,190385515,1154,1154,1154,1154,0
|
|
20241203,140600,190385515,1154,1154,1154,1154,1000
|
|
20241203,140500,189231515,1157,1157,1157,1157,0
|
|
20241203,140400,189231515,1157,1156,1157,1156,3
|
|
20241203,140300,189228046,1156,1157,1157,1156,61
|
|
20241203,140200,189157470,1157,1154,1157,1154,2
|
|
20241203,140100,189155159,1157,1157,1157,1157,0
|
|
20241203,140000,189155159,1157,1154,1157,1154,1703
|
|
20241203,135900,187189267,1154,1154,1154,1154,0
|
|
20241203,135800,187189267,1154,1154,1154,1154,1
|
|
20241203,135700,187188113,1155,1155,1155,1155,15
|
|
20241203,135600,187170788,1155,1155,1155,1155,5
|
|
20241203,135500,187165013,1155,1155,1155,1155,0
|
|
20241203,135400,187165013,1155,1155,1155,1155,0
|
|
20241203,135300,187165013,1155,1154,1155,1154,1400
|
|
20241203,135200,185548031,1155,1154,1155,1154,19
|
|
20241203,135100,185526104,1154,1154,1154,1154,0
|
|
20241203,135000,185526104,1154,1154,1154,1154,1
|
|
20241203,134900,185524950,1154,1154,1154,1154,86
|
|
20241203,134800,185425706,1154,1154,1154,1154,5
|
|
20241203,134700,185419936,1155,1155,1155,1155,0
|
|
20241203,134600,185419936,1155,1154,1155,1154,5
|
|
20241203,134500,185414165,1154,1154,1154,1154,300
|
|
20241203,134400,185067965,1154,1154,1154,1154,1
|
|
20241203,134300,185066811,1152,1154,1154,1152,50
|
|
20241203,134200,185009125,1155,1155,1155,1155,30
|
|
20241203,134100,184974475,1155,1154,1155,1154,414
|
|
20241203,134000,184496709,1154,1154,1154,1154,1160
|
|
20241203,133900,183158069,1154,1154,1154,1154,0
|
|
20241203,133800,183158069,1154,1154,1154,1154,0
|
|
20241203,133700,183158069,1154,1154,1154,1154,208
|
|
20241203,133600,182918037,1154,1154,1154,1154,1970
|
|
20241203,133500,180644657,1153,1153,1153,1153,1000
|
|
20241203,133400,179491657,1154,1154,1154,1154,1
|
|
20241203,133300,179490503,1153,1153,1153,1153,3675
|
|
20241203,133200,175253228,1153,1153,1153,1153,0
|
|
20241203,133100,175253228,1153,1153,1153,1153,1
|
|
20241203,133000,175252075,1149,1153,1153,1149,1456
|
|
20241203,132900,173577888,1150,1150,1150,1150,5
|
|
20241203,132800,173572138,1153,1153,1153,1153,0
|
|
20241203,132700,173572138,1153,1153,1153,1153,0
|
|
20241203,132600,173572138,1153,1153,1153,1153,0
|
|
20241203,132500,173572138,1153,1153,1153,1153,0
|
|
20241203,132400,173572138,1153,1153,1153,1153,0
|
|
20241203,132300,173572138,1153,1153,1153,1153,0
|
|
20241203,132200,173572138,1153,1152,1153,1152,2
|
|
20241203,132100,173569833,1152,1152,1152,1152,1703
|
|
20241203,132000,171607977,1153,1153,1153,1153,0
|
|
20241203,131900,171607977,1153,1153,1153,1153,42
|
|
20241203,131800,171559551,1152,1152,1152,1152,0
|
|
20241203,131700,171559551,1152,1151,1152,1151,4376
|
|
20241203,131600,166521797,1151,1151,1151,1151,0
|
|
20241203,131500,166521797,1151,1151,1151,1151,1
|
|
20241203,131400,166520646,1150,1149,1150,1149,1544
|
|
20241203,131300,164745266,1148,1148,1148,1148,1
|
|
20241203,131200,164744118,1149,1150,1150,1149,281
|
|
20241203,131100,164421248,1149,1149,1149,1149,353
|
|
20241203,131000,164015651,1149,1149,1149,1149,249
|
|
20241203,130900,163729550,1150,1150,1150,1150,0
|
|
20241203,130800,163729550,1150,1149,1150,1149,1293
|
|
20241203,130700,162243099,1149,1149,1149,1149,1
|
|
20241203,130600,162241950,1150,1150,1150,1150,0
|
|
20241203,130500,162241950,1150,1150,1150,1150,0
|
|
20241203,130400,162241950,1150,1150,1150,1150,434
|
|
20241203,130300,161742850,1150,1150,1150,1150,0
|
|
20241203,130200,161742850,1150,1150,1150,1150,0
|
|
20241203,130100,161742850,1150,1150,1150,1150,0
|
|
20241203,130000,161742850,1150,1150,1150,1150,1
|
|
20241203,125900,161741700,1150,1150,1150,1150,20
|
|
20241203,125800,161718700,1150,1150,1150,1150,1
|
|
20241203,125700,161717550,1150,1150,1150,1150,9
|
|
20241203,125600,161707200,1150,1150,1150,1150,0
|
|
20241203,125500,161707200,1150,1150,1150,1150,0
|
|
20241203,125400,161707200,1150,1150,1150,1150,0
|
|
20241203,125300,161707200,1150,1150,1150,1150,0
|
|
20241203,125200,161707200,1150,1150,1150,1150,10
|
|
20241203,125100,161695700,1148,1148,1148,1148,0
|
|
20241203,125000,161695700,1148,1148,1148,1148,0
|
|
20241203,124900,161695700,1148,1148,1148,1148,0
|
|
20241203,124800,161695700,1148,1149,1149,1148,667
|
|
20241203,124700,160929982,1149,1149,1149,1149,1300
|
|
20241203,124600,159436282,1149,1149,1149,1149,100
|
|
20241203,124500,159321382,1150,1150,1150,1150,1
|
|
20241203,124400,159320232,1151,1151,1151,1151,0
|
|
20241203,124300,159320232,1151,1151,1151,1151,100
|
|
20241203,124200,159205132,1151,1151,1151,1151,0
|
|
20241203,124100,159205132,1151,1150,1151,1150,1000
|
|
20241203,124000,158055131,1150,1150,1150,1150,1
|
|
20241203,123900,158053981,1152,1152,1152,1152,80
|
|
20241203,123800,157961821,1152,1152,1152,1152,12
|
|
20241203,123700,157947997,1152,1152,1152,1152,0
|
|
20241203,123600,157947997,1152,1152,1152,1152,0
|
|
20241203,123500,157947997,1152,1152,1152,1152,0
|
|
20241203,123400,157947997,1152,1152,1152,1152,0
|
|
20241203,123300,157947997,1152,1152,1152,1152,0
|
|
20241203,123200,157947997,1152,1152,1152,1152,5
|
|
20241203,123100,157942237,1153,1153,1153,1153,132
|
|
20241203,123000,157790041,1153,1153,1153,1153,0
|
|
20241203,122900,157790041,1153,1153,1153,1153,2
|
|
20241203,122800,157787735,1153,1153,1153,1153,0
|
|
20241203,122700,157787735,1153,1153,1153,1153,1
|
|
20241203,122600,157786582,1153,1153,1153,1153,0
|
|
20241203,122500,157786582,1153,1153,1153,1153,0
|
|
20241203,122400,157786582,1153,1153,1153,1153,0
|
|
20241203,122300,157786582,1153,1153,1153,1153,12
|
|
20241203,122200,157772746,1154,1154,1154,1154,0
|
|
20241203,122100,157772746,1154,1154,1154,1154,0
|
|
20241203,122000,157772746,1154,1154,1154,1154,0
|
|
20241203,121900,157772746,1154,1153,1154,1153,6
|
|
20241203,121800,157765827,1148,1148,1148,1148,704
|
|
20241203,121700,156957635,1150,1150,1150,1150,100
|
|
20241203,121600,156842635,1154,1154,1154,1154,8
|
|
20241203,121500,156833403,1155,1155,1155,1155,0
|
|
20241203,121400,156833403,1155,1154,1155,1154,300
|
|
20241203,121300,156486913,1155,1155,1155,1155,316
|
|
20241203,121200,156121933,1155,1154,1155,1154,388
|
|
20241203,121100,155674011,1155,1150,1155,1150,23164
|
|
20241203,121000,129034390,1149,1147,1149,1147,5512
|
|
20241203,120900,122706471,1146,1146,1146,1146,1
|
|
20241203,120800,122705325,1146,1146,1146,1146,1
|
|
20241203,120700,122704179,1147,1147,1147,1147,0
|
|
20241203,120600,122704179,1147,1147,1147,1147,100
|
|
20241203,120500,122589479,1147,1147,1147,1147,0
|
|
20241203,120400,122589479,1147,1147,1147,1147,3
|
|
20241203,120300,122586038,1140,1145,1145,1140,968
|
|
20241203,120200,121481844,1147,1147,1147,1147,878
|
|
20241203,120100,120474778,1147,1147,1147,1147,0
|
|
20241203,120000,120474778,1147,1147,1147,1147,300
|
|
20241203,115900,120130678,1147,1147,1147,1147,100
|
|
20241203,115800,120015978,1147,1147,1147,1147,2082
|
|
20241203,115700,117627924,1148,1146,1148,1146,5369
|
|
20241203,115600,111469686,1147,1147,1147,1147,0
|
|
20241203,115500,111469686,1147,1147,1147,1147,0
|
|
20241203,115400,111469686,1147,1147,1147,1147,0
|
|
20241203,115300,111469686,1147,1147,1147,1144,1990
|
|
20241203,115200,109190941,1147,1146,1147,1146,281
|
|
20241203,115100,108868914,1146,1146,1146,1146,1386
|
|
20241203,115000,107280558,1146,1145,1146,1145,3993
|
|
20241203,114900,102705573,1144,1144,1144,1144,0
|
|
20241203,114800,102705573,1144,1144,1144,1144,34
|
|
20241203,114700,102666677,1144,1144,1144,1144,1
|
|
20241203,114600,102665533,1142,1141,1143,1141,15385
|
|
20241203,114500,85089953,1141,1141,1141,1141,0
|
|
20241203,114400,85089953,1141,1141,1141,1141,0
|
|
20241203,114300,85089953,1141,1141,1141,1141,0
|
|
20241203,114200,85089953,1141,1141,1141,1141,0
|
|
20241203,114100,85089953,1141,1141,1141,1141,0
|
|
20241203,114000,85089953,1141,1141,1141,1141,0
|
|
20241203,113900,85089953,1141,1141,1141,1141,2
|
|
20241203,113800,85087671,1141,1141,1141,1141,72
|
|
20241203,113700,85005519,1141,1141,1141,1141,0
|
|
20241203,113600,85005519,1141,1141,1141,1141,7
|
|
20241203,113500,84997532,1140,1140,1140,1140,0
|
|
20241203,113400,84997532,1140,1140,1140,1140,0
|
|
20241203,113300,84997532,1140,1140,1140,1140,300
|
|
20241203,113200,84655532,1141,1141,1141,1141,1
|
|
20241203,113100,84654391,1141,1141,1141,1141,0
|
|
20241203,113000,84654391,1141,1141,1141,1141,0
|
|
20241203,112900,84654391,1141,1140,1141,1140,828
|
|
20241203,112800,83710470,1140,1140,1140,1140,0
|
|
20241203,112700,83710470,1140,1140,1140,1140,0
|
|
20241203,112600,83710470,1140,1140,1140,1140,173
|
|
20241203,112500,83513250,1140,1140,1140,1140,0
|
|
20241203,112400,83513250,1140,1140,1140,1140,0
|
|
20241203,112300,83513250,1140,1140,1140,1140,0
|
|
20241203,112200,83513250,1140,1140,1140,1140,0
|
|
20241203,112100,83513250,1140,1140,1140,1140,0
|
|
20241203,112000,83513250,1140,1140,1140,1140,0
|
|
20241203,111900,83513250,1140,1140,1140,1140,354
|
|
20241203,111800,83109690,1141,1141,1141,1141,0
|
|
20241203,111700,83109690,1141,1141,1141,1140,1701
|
|
20241203,111600,81169849,1140,1141,1141,1140,1002
|
|
20241203,111500,80027469,1141,1141,1141,1141,0
|
|
20241203,111400,80027469,1141,1141,1141,1141,59
|
|
20241203,111300,79960150,1141,1141,1141,1141,0
|
|
20241203,111200,79960150,1141,1141,1141,1141,0
|
|
20241203,111100,79960150,1141,1141,1141,1141,20
|
|
20241203,111000,79937330,1141,1141,1141,1141,0
|
|
20241203,110900,79937330,1141,1141,1141,1141,1
|
|
20241203,110800,79936189,1141,1141,1141,1141,0
|
|
20241203,110700,79936189,1141,1141,1141,1141,0
|
|
20241203,110600,79936189,1141,1141,1141,1141,44
|
|
20241203,110500,79885985,1141,1141,1141,1141,0
|
|
20241203,110400,79885985,1141,1141,1141,1141,0
|
|
20241203,110300,79885985,1141,1141,1141,1141,8
|
|
20241203,110200,79876857,1141,1141,1141,1141,130
|
|
20241203,110100,79728527,1141,1141,1141,1141,13
|
|
20241203,110000,79713694,1141,1141,1141,1141,0
|
|
20241203,105900,79713694,1141,1141,1141,1141,0
|
|
20241203,105800,79713694,1141,1140,1141,1140,2654
|
|
20241203,105700,76688124,1138,1138,1138,1138,0
|
|
20241203,105600,76688124,1138,1138,1138,1138,0
|
|
20241203,105500,76688124,1138,1138,1138,1138,159
|
|
20241203,105400,76507182,1138,1134,1138,1132,3178
|
|
20241203,105300,72907063,1132,1139,1139,1132,8875
|
|
20241203,105200,62841903,1142,1142,1142,1142,5
|
|
20241203,105100,62836193,1140,1142,1142,1140,612
|
|
20241203,105000,62138501,1142,1142,1142,1142,0
|
|
20241203,104900,62138501,1142,1142,1142,1142,0
|
|
20241203,104800,62138501,1142,1142,1142,1142,4
|
|
20241203,104700,62133933,1143,1143,1143,1143,18
|
|
20241203,104600,62113359,1143,1143,1143,1143,6
|
|
20241203,104500,62106501,1142,1142,1142,1142,100
|
|
20241203,104400,61992301,1142,1140,1142,1140,3783
|
|
20241203,104300,57674210,1140,1140,1140,1140,0
|
|
20241203,104200,57674210,1140,1140,1140,1140,876
|
|
20241203,104100,56675570,1140,1140,1140,1140,5
|
|
20241203,104000,56669870,1138,1138,1138,1138,84
|
|
20241203,103900,56574278,1139,1139,1139,1138,157
|
|
20241203,103800,56395597,1140,1140,1140,1140,1
|
|
20241203,103700,56394457,1140,1140,1140,1140,1
|
|
20241203,103600,56393317,1138,1138,1138,1138,0
|
|
20241203,103500,56393317,1138,1139,1139,1138,260
|
|
20241203,103400,56097432,1139,1139,1139,1139,0
|
|
20241203,103300,56097432,1139,1139,1139,1139,41
|
|
20241203,103200,56050733,1139,1139,1139,1139,4398
|
|
20241203,103100,51041411,1139,1139,1139,1138,148
|
|
20241203,103000,50872882,1139,1139,1139,1139,10
|
|
20241203,102900,50861492,1138,1138,1138,1138,268
|
|
20241203,102800,50556508,1138,1138,1138,1138,266
|
|
20241203,102700,50253800,1138,1138,1138,1138,103
|
|
20241203,102600,50136586,1138,1137,1138,1137,2
|
|
20241203,102500,50134311,1137,1137,1137,1137,0
|
|
20241203,102400,50134311,1137,1139,1139,1137,164
|
|
20241203,102300,49947839,1139,1139,1139,1139,12
|
|
20241203,102200,49934171,1137,1137,1137,1137,224
|
|
20241203,102100,49679483,1139,1139,1139,1139,0
|
|
20241203,102000,49679483,1139,1139,1139,1139,4
|
|
20241203,101900,49674927,1136,1136,1136,1136,405
|
|
20241203,101800,49214847,1136,1136,1136,1136,420
|
|
20241203,101700,48737727,1136,1136,1136,1136,500
|
|
20241203,101600,48169727,1137,1137,1137,1137,2
|
|
20241203,101500,48167453,1140,1140,1140,1140,0
|
|
20241203,101400,48167453,1140,1140,1140,1140,30
|
|
20241203,101300,48133253,1140,1140,1140,1140,110
|
|
20241203,101200,48007853,1140,1136,1140,1135,280
|
|
20241203,101100,47690017,1135,1135,1135,1135,150
|
|
20241203,101000,47519767,1140,1140,1140,1140,0
|
|
20241203,100900,47519767,1140,1136,1140,1136,73
|
|
20241203,100800,47436823,1140,1140,1140,1140,160
|
|
20241203,100700,47254423,1140,1140,1140,1140,27
|
|
20241203,100600,47223643,1140,1140,1140,1140,220
|
|
20241203,100500,46972843,1140,1140,1140,1140,12
|
|
20241203,100400,46959163,1140,1140,1140,1140,1
|
|
20241203,100300,46958023,1140,1139,1140,1139,847
|
|
20241203,100200,45992487,1139,1138,1139,1136,530
|
|
20241203,100100,45390321,1138,1138,1138,1138,0
|
|
20241203,100000,45390321,1138,1138,1138,1138,0
|
|
20241203,095900,45390321,1138,1138,1138,1138,1
|
|
20241203,095800,45389183,1139,1139,1139,1138,11
|
|
20241203,095700,45376656,1139,1139,1139,1139,88
|
|
20241203,095600,45276424,1139,1139,1139,1139,1
|
|
20241203,095500,45275285,1140,1140,1140,1140,1
|
|
20241203,095400,45274145,1140,1140,1140,1140,1
|
|
20241203,095300,45273005,1140,1139,1140,1139,1873
|
|
20241203,095200,43137909,1139,1139,1139,1139,10
|
|
20241203,095100,43126519,1139,1139,1139,1139,30
|
|
20241203,095000,43092349,1139,1140,1140,1139,31
|
|
20241203,094900,43057020,1140,1140,1140,1140,9
|
|
20241203,094800,43046760,1140,1140,1140,1140,2444
|
|
20241203,094700,40260600,1140,1140,1140,1140,1
|
|
20241203,094600,40259460,1140,1140,1140,1140,1
|
|
20241203,094500,40258320,1140,1140,1140,1140,74
|
|
20241203,094400,40173960,1140,1140,1140,1140,217
|
|
20241203,094300,39926580,1140,1139,1140,1139,1885
|
|
20241203,094200,37777958,1139,1139,1139,1139,99
|
|
20241203,094100,37665197,1139,1139,1139,1139,29
|
|
20241203,094000,37632166,1137,1137,1137,1137,0
|
|
20241203,093900,37632166,1137,1136,1137,1136,819
|
|
20241203,093800,36701663,1136,1137,1137,1136,306
|
|
20241203,093700,36353947,1137,1137,1137,1137,3
|
|
20241203,093600,36350536,1137,1137,1137,1137,0
|
|
20241203,093500,36350536,1137,1137,1137,1137,6
|
|
20241203,093400,36343714,1136,1136,1136,1136,1
|
|
20241203,093300,36342578,1136,1138,1138,1136,6700
|
|
20241203,093200,28731152,1139,1139,1139,1139,694
|
|
20241203,093100,27940686,1139,1139,1139,1139,1
|
|
20241203,093000,27939547,1139,1137,1139,1137,1413
|
|
20241203,092900,26330342,1136,1138,1138,1136,2100
|
|
20241203,092800,23942053,1138,1139,1139,1138,1149
|
|
20241203,092700,22633803,1139,1139,1139,1139,372
|
|
20241203,092600,22210095,1139,1139,1139,1139,818
|
|
20241203,092500,21278393,1140,1140,1140,1140,103
|
|
20241203,092400,21160973,1142,1140,1142,1140,1001
|
|
20241203,092300,20019831,1142,1142,1142,1142,0
|
|
20241203,092200,20019831,1142,1140,1142,1140,133
|
|
20241203,092100,19868108,1140,1140,1140,1139,1095
|
|
20241203,092000,18620105,1140,1141,1141,1140,20
|
|
20241203,091900,18597293,1142,1142,1142,1142,22
|
|
20241203,091800,18572169,1142,1142,1142,1142,97
|
|
20241203,091700,18461395,1142,1139,1142,1139,2
|
|
20241203,091600,18459114,1138,1138,1138,1138,0
|
|
20241203,091500,18459114,1138,1138,1138,1138,0
|
|
20241203,091400,18459114,1138,1138,1138,1138,0
|
|
20241203,091300,18459114,1138,1138,1138,1138,0
|
|
20241203,091200,18459114,1138,1139,1143,1138,980
|
|
20241203,091100,17343854,1139,1143,1143,1139,419
|
|
20241203,091000,16866172,1143,1143,1143,1143,11
|
|
20241203,090900,16853599,1139,1146,1146,1139,286
|
|
20241203,090800,16527412,1147,1140,1147,1140,15
|
|
20241203,090700,16510305,1147,1147,1147,1147,2000
|
|
20241203,090600,14216305,1147,1147,1147,1140,7
|
|
20241203,090500,14208290,1147,1148,1149,1147,29
|
|
20241203,090400,14175015,1148,1140,1148,1140,4355
|
|
20241203,090300,9193282,1140,1140,1140,1140,1210
|
|
20241203,090200,7813882,1140,1140,1140,1140,76
|
|
20241203,090100,7727242,1139,1139,1139,1139,13
|
|
20241203,090000,7712435,1139,1132,1139,1132,6804
|