615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191200,115991140,1180,1180,1180,1180,1400
|
|
20241224,191100,115991140,1180,1180,1180,1180,0
|
|
20241224,191000,115991140,1180,1180,1180,1180,0
|
|
20241224,190900,115991140,1180,1180,1180,1180,0
|
|
20241224,190800,115991140,1180,1180,1180,1180,0
|
|
20241224,190700,115991140,1180,1180,1180,1180,0
|
|
20241224,190600,115991140,1180,1180,1180,1180,0
|
|
20241224,190500,115991140,1180,1180,1180,1180,0
|
|
20241224,190400,115991140,1180,1180,1180,1180,0
|
|
20241224,190300,115991140,1180,1180,1180,1180,0
|
|
20241224,190200,115991140,1180,1180,1180,1180,0
|
|
20241224,190100,115991140,1180,1180,1180,1180,0
|
|
20241224,190000,115991140,1180,1180,1180,1180,0
|
|
20241224,185900,115991140,1180,1180,1180,1180,0
|
|
20241224,185800,115991140,1180,1180,1180,1180,0
|
|
20241224,185700,115991140,1180,1180,1180,1180,0
|
|
20241224,185600,115991140,1180,1180,1180,1180,0
|
|
20241224,185500,115991140,1180,1180,1180,1180,0
|
|
20241224,185400,115991140,1180,1180,1180,1180,0
|
|
20241224,185300,115991140,1180,1180,1180,1180,0
|
|
20241224,185200,115991140,1180,1180,1180,1180,0
|
|
20241224,185100,115991140,1180,1180,1180,1180,0
|
|
20241224,185000,115991140,1180,1180,1180,1180,0
|
|
20241224,184900,115991140,1180,1180,1180,1180,0
|
|
20241224,184800,115991140,1180,1180,1180,1180,0
|
|
20241224,184700,115991140,1180,1180,1180,1180,0
|
|
20241224,184600,115991140,1180,1180,1180,1180,0
|
|
20241224,184500,115991140,1180,1180,1180,1180,0
|
|
20241224,184400,115991140,1180,1180,1180,1180,0
|
|
20241224,184300,115991140,1180,1180,1180,1180,0
|
|
20241224,184200,115991140,1180,1180,1180,1180,1400
|
|
20241224,184100,115991140,1180,1180,1180,1180,0
|
|
20241224,184000,115991140,1180,1180,1180,1180,0
|
|
20241224,183900,115991140,1180,1180,1180,1180,0
|
|
20241224,183800,115991140,1180,1180,1180,1180,0
|
|
20241224,183700,115991140,1180,1180,1180,1180,0
|
|
20241224,183600,115991140,1180,1180,1180,1180,0
|
|
20241224,183500,115991140,1180,1180,1180,1180,0
|
|
20241224,183400,115991140,1180,1180,1180,1180,0
|
|
20241224,183300,115991140,1180,1180,1180,1180,0
|
|
20241224,183200,115991140,1180,1180,1180,1180,0
|
|
20241224,183100,115991140,1180,1180,1180,1180,0
|
|
20241224,183000,115991140,1180,1180,1180,1180,0
|
|
20241224,182900,115991140,1180,1180,1180,1180,0
|
|
20241224,182800,115991140,1180,1180,1180,1180,0
|
|
20241224,182700,115991140,1180,1180,1180,1180,0
|
|
20241224,182600,115991140,1180,1180,1180,1180,0
|
|
20241224,182500,115991140,1180,1180,1180,1180,0
|
|
20241224,182400,115991140,1180,1180,1180,1180,0
|
|
20241224,182300,115991140,1180,1180,1180,1180,0
|
|
20241224,182200,115991140,1180,1180,1180,1180,0
|
|
20241224,182100,115991140,1180,1180,1180,1180,0
|
|
20241224,182000,115991140,1180,1180,1180,1180,0
|
|
20241224,181900,115991140,1180,1180,1180,1180,0
|
|
20241224,181800,115991140,1180,1180,1180,1180,0
|
|
20241224,181700,115991140,1180,1180,1180,1180,0
|
|
20241224,181600,115991140,1180,1180,1180,1180,0
|
|
20241224,181500,115991140,1180,1180,1180,1180,0
|
|
20241224,181400,115991140,1180,1180,1180,1180,0
|
|
20241224,181300,115991140,1180,1180,1180,1180,0
|
|
20241224,181200,115991140,1180,1180,1180,1180,1400
|
|
20241224,181100,115991140,1180,1180,1180,1180,0
|
|
20241224,181000,115991140,1180,1180,1180,1180,0
|
|
20241224,180900,115991140,1180,1180,1180,1180,0
|
|
20241224,180800,115991140,1180,1180,1180,1180,0
|
|
20241224,180700,115991140,1180,1180,1180,1180,0
|
|
20241224,180600,115991140,1180,1180,1180,1180,0
|
|
20241224,180500,115991140,1180,1180,1180,1180,0
|
|
20241224,180400,115991140,1180,1180,1180,1180,0
|
|
20241224,180300,115991140,1180,1180,1180,1180,0
|
|
20241224,180200,115991140,1180,1180,1180,1180,0
|
|
20241224,180100,115991140,1180,1180,1180,1180,0
|
|
20241224,180000,115991140,1180,1180,1180,1180,0
|
|
20241224,175900,115991140,1180,1180,1180,1180,0
|
|
20241224,175800,115991140,1180,1180,1180,1180,0
|
|
20241224,175700,115991140,1180,1180,1180,1180,0
|
|
20241224,175600,115991140,1180,1180,1180,1180,0
|
|
20241224,175500,115991140,1180,1180,1180,1180,0
|
|
20241224,175400,115991140,1180,1180,1180,1180,0
|
|
20241224,175300,115991140,1180,1180,1180,1180,0
|
|
20241224,175200,115991140,1180,1180,1180,1180,0
|
|
20241224,175100,115991140,1180,1180,1180,1180,0
|
|
20241224,175000,115991140,1180,1180,1180,1180,0
|
|
20241224,174900,115991140,1180,1180,1180,1180,0
|
|
20241224,174800,115991140,1180,1180,1180,1180,0
|
|
20241224,174700,115991140,1180,1180,1180,1180,0
|
|
20241224,174600,115991140,1180,1180,1180,1180,0
|
|
20241224,174500,115991140,1180,1180,1180,1180,0
|
|
20241224,174400,115991140,1180,1180,1180,1180,0
|
|
20241224,174300,115991140,1180,1180,1180,1180,0
|
|
20241224,174200,115991140,1180,1180,1180,1180,1400
|
|
20241224,174100,115991140,1180,1180,1180,1180,0
|
|
20241224,174000,115991140,1180,1180,1180,1180,0
|
|
20241224,173900,115991140,1180,1180,1180,1180,0
|
|
20241224,173800,115991140,1180,1180,1180,1180,0
|
|
20241224,173700,115991140,1180,1180,1180,1180,0
|
|
20241224,173600,115991140,1180,1180,1180,1180,0
|
|
20241224,173500,115991140,1180,1180,1180,1180,0
|
|
20241224,173400,115991140,1180,1180,1180,1180,0
|
|
20241224,173300,115991140,1180,1180,1180,1180,0
|
|
20241224,173200,115991140,1180,1180,1180,1180,0
|
|
20241224,173100,115991140,1180,1180,1180,1180,0
|
|
20241224,173000,115991140,1180,1180,1180,1180,0
|
|
20241224,172900,115991140,1180,1180,1180,1180,0
|
|
20241224,172800,115991140,1180,1180,1180,1180,0
|
|
20241224,172700,115991140,1180,1180,1180,1180,0
|
|
20241224,172600,115991140,1180,1180,1180,1180,0
|
|
20241224,172500,115991140,1180,1180,1180,1180,0
|
|
20241224,172400,115991140,1180,1180,1180,1180,0
|
|
20241224,172300,115991140,1180,1180,1180,1180,0
|
|
20241224,172200,115991140,1180,1180,1180,1180,0
|
|
20241224,172100,115991140,1180,1180,1180,1180,0
|
|
20241224,172000,115991140,1180,1180,1180,1180,0
|
|
20241224,171900,115991140,1180,1180,1180,1180,0
|
|
20241224,171800,115991140,1180,1180,1180,1180,0
|
|
20241224,171700,115991140,1180,1180,1180,1180,0
|
|
20241224,171600,115991140,1180,1180,1180,1180,0
|
|
20241224,171500,115991140,1180,1180,1180,1180,0
|
|
20241224,171400,115991140,1180,1180,1180,1180,0
|
|
20241224,171300,115991140,1180,1180,1180,1180,0
|
|
20241224,171200,115991140,1180,1180,1180,1180,1400
|
|
20241224,171100,115991140,1180,1180,1180,1180,0
|
|
20241224,171000,115991140,1180,1180,1180,1180,0
|
|
20241224,170900,115991140,1180,1180,1180,1180,0
|
|
20241224,170800,115991140,1180,1180,1180,1180,0
|
|
20241224,170700,115991140,1180,1180,1180,1180,0
|
|
20241224,170600,115991140,1180,1180,1180,1180,0
|
|
20241224,170500,115991140,1180,1180,1180,1180,0
|
|
20241224,170400,115991140,1180,1180,1180,1180,0
|
|
20241224,170300,115991140,1180,1180,1180,1180,0
|
|
20241224,170200,115991140,1180,1180,1180,1180,0
|
|
20241224,170100,115991140,1180,1180,1180,1180,0
|
|
20241224,170000,115991140,1180,1180,1180,1180,0
|
|
20241224,165900,115991140,1180,1180,1180,1180,0
|
|
20241224,165800,115991140,1180,1180,1180,1180,0
|
|
20241224,165700,115991140,1180,1180,1180,1180,0
|
|
20241224,165600,115991140,1180,1180,1180,1180,0
|
|
20241224,165500,115991140,1180,1180,1180,1180,0
|
|
20241224,165400,115991140,1180,1180,1180,1180,0
|
|
20241224,165300,115991140,1180,1180,1180,1180,0
|
|
20241224,165200,115991140,1180,1180,1180,1180,0
|
|
20241224,165100,115991140,1180,1180,1180,1180,0
|
|
20241224,165000,115991140,1180,1180,1180,1180,0
|
|
20241224,164900,115991140,1180,1180,1180,1180,0
|
|
20241224,164800,115991140,1180,1180,1180,1180,0
|
|
20241224,164700,115991140,1180,1180,1180,1180,0
|
|
20241224,164600,115991140,1180,1180,1180,1180,0
|
|
20241224,164500,115991140,1180,1180,1180,1180,0
|
|
20241224,164400,115991140,1180,1180,1180,1180,0
|
|
20241224,164300,115991140,1180,1180,1180,1180,0
|
|
20241224,164200,115991140,1180,1180,1180,1180,1400
|
|
20241224,164100,115991140,1180,1180,1180,1180,0
|
|
20241224,164000,115991140,1180,1180,1180,1180,0
|
|
20241224,163900,115991140,1180,1180,1180,1180,0
|
|
20241224,163800,115991140,1180,1180,1180,1180,0
|
|
20241224,163700,115991140,1180,1180,1180,1180,0
|
|
20241224,163600,115991140,1180,1180,1180,1180,0
|
|
20241224,163500,115991140,1180,1180,1180,1180,0
|
|
20241224,163400,115991140,1180,1180,1180,1180,0
|
|
20241224,163300,115991140,1180,1180,1180,1180,0
|
|
20241224,163200,115991140,1180,1180,1180,1180,0
|
|
20241224,163100,115991140,1180,1180,1180,1180,0
|
|
20241224,163000,115991140,1180,1180,1180,1180,0
|
|
20241224,162900,115991140,1180,1180,1180,1180,0
|
|
20241224,162800,115991140,1180,1180,1180,1180,0
|
|
20241224,162700,115991140,1180,1180,1180,1180,0
|
|
20241224,162600,115991140,1180,1180,1180,1180,0
|
|
20241224,162500,115991140,1180,1180,1180,1180,0
|
|
20241224,162400,115991140,1180,1180,1180,1180,0
|
|
20241224,162300,115991140,1180,1180,1180,1180,0
|
|
20241224,162200,115991140,1180,1180,1180,1180,0
|
|
20241224,162100,115991140,1180,1180,1180,1180,0
|
|
20241224,162000,115991140,1180,1180,1180,1180,0
|
|
20241224,161900,115991140,1180,1180,1180,1180,0
|
|
20241224,161800,115991140,1180,1180,1180,1180,0
|
|
20241224,161700,115991140,1180,1180,1180,1180,0
|
|
20241224,161600,115991140,1180,1180,1180,1180,0
|
|
20241224,161500,115991140,1180,1180,1180,1180,0
|
|
20241224,161400,115991140,1180,1180,1180,1180,0
|
|
20241224,161300,115991140,1180,1180,1180,1180,0
|
|
20241224,161200,115991140,1180,1180,1180,1180,1400
|
|
20241224,161100,115991140,1180,1180,1180,1180,0
|
|
20241224,161000,115991140,1180,1180,1180,1180,0
|
|
20241224,160900,115991140,1180,1180,1180,1180,0
|
|
20241224,160800,115991140,1180,1180,1180,1180,0
|
|
20241224,160700,115991140,1180,1180,1180,1180,0
|
|
20241224,160600,115991140,1180,1180,1180,1180,0
|
|
20241224,160500,115991140,1180,1180,1180,1180,0
|
|
20241224,160400,115991140,1180,1180,1180,1180,0
|
|
20241224,160300,115991140,1180,1180,1180,1180,0
|
|
20241224,160200,115991140,1180,1180,1180,1180,0
|
|
20241224,160100,115991140,1180,1180,1180,1180,0
|
|
20241224,160000,115991140,1180,1180,1180,1180,0
|
|
20241224,155900,115991140,1180,1180,1180,1180,0
|
|
20241224,155800,115991140,1180,1180,1180,1180,0
|
|
20241224,155700,115991140,1180,1180,1180,1180,0
|
|
20241224,155600,115991140,1180,1180,1180,1180,0
|
|
20241224,155500,115991140,1180,1180,1180,1180,0
|
|
20241224,155400,115991140,1180,1180,1180,1180,0
|
|
20241224,155300,115991140,1180,1180,1180,1180,0
|
|
20241224,155200,115991140,1180,1180,1180,1180,0
|
|
20241224,155100,115991140,1180,1180,1180,1180,0
|
|
20241224,155000,115991140,1180,1180,1180,1180,0
|
|
20241224,154900,115991140,1180,1180,1180,1180,0
|
|
20241224,154800,115991140,1180,1180,1180,1180,0
|
|
20241224,154700,115991140,1180,1180,1180,1180,0
|
|
20241224,154600,115991140,1180,1180,1180,1180,0
|
|
20241224,154500,115991140,1180,1180,1180,1180,0
|
|
20241224,154400,115991140,1180,1180,1180,1180,0
|
|
20241224,154300,115991140,1180,1180,1180,1180,0
|
|
20241224,154200,115991140,1180,1180,1180,1180,1400
|
|
20241224,154100,115991140,1180,1180,1180,1180,0
|
|
20241224,154000,115991140,1180,1180,1180,1180,0
|
|
20241224,153900,115991140,1180,1180,1180,1180,0
|
|
20241224,153800,115991140,1180,1180,1180,1180,0
|
|
20241224,153700,115991140,1180,1180,1180,1180,0
|
|
20241224,153600,115991140,1180,1180,1180,1180,0
|
|
20241224,153500,115991140,1180,1180,1180,1180,0
|
|
20241224,153400,115991140,1180,1180,1180,1180,0
|
|
20241224,153300,115991140,1180,1180,1180,1180,0
|
|
20241224,153200,115991140,1180,1180,1180,1180,0
|
|
20241224,153100,115991140,1180,1180,1180,1180,0
|
|
20241224,153000,115991140,1180,1180,1180,1180,1400
|
|
20241224,152900,114339140,1182,1182,1182,1182,0
|
|
20241224,152800,114339140,1182,1182,1182,1182,0
|
|
20241224,152700,114339140,1182,1182,1182,1182,0
|
|
20241224,152600,114339140,1182,1182,1182,1182,0
|
|
20241224,152500,114339140,1182,1182,1182,1182,0
|
|
20241224,152400,114339140,1182,1182,1182,1182,0
|
|
20241224,152300,114339140,1182,1182,1182,1182,0
|
|
20241224,152200,114339140,1182,1182,1182,1182,0
|
|
20241224,152100,114339140,1182,1182,1182,1182,0
|
|
20241224,152000,114339140,1182,1182,1182,1182,0
|
|
20241224,151900,114339140,1182,1180,1182,1180,1377
|
|
20241224,151800,112713560,1180,1180,1180,1179,105
|
|
20241224,151700,112589760,1180,1180,1180,1180,500
|
|
20241224,151600,111999760,1180,1178,1180,1178,148
|
|
20241224,151500,111825320,1179,1178,1179,1178,55
|
|
20241224,151400,111760510,1179,1178,1179,1178,51
|
|
20241224,151300,111700431,1179,1179,1179,1179,0
|
|
20241224,151200,111700431,1179,1179,1179,1179,0
|
|
20241224,151100,111700431,1179,1179,1179,1179,0
|
|
20241224,151000,111700431,1179,1179,1179,1179,0
|
|
20241224,150900,111700431,1179,1181,1181,1179,1804
|
|
20241224,150800,109573181,1181,1181,1181,1181,0
|
|
20241224,150700,109573181,1181,1181,1181,1181,0
|
|
20241224,150600,109573181,1181,1180,1181,1180,501
|
|
20241224,150500,108982000,1180,1180,1180,1180,121
|
|
20241224,150400,108839220,1180,1180,1180,1180,336
|
|
20241224,150300,108442740,1180,1180,1180,1180,10
|
|
20241224,150200,108430940,1180,1180,1180,1180,0
|
|
20241224,150100,108430940,1180,1180,1180,1180,0
|
|
20241224,150000,108430940,1180,1180,1180,1180,12
|
|
20241224,145900,108416780,1180,1180,1180,1180,1
|
|
20241224,145800,108415600,1179,1179,1179,1179,1043
|
|
20241224,145700,107185903,1179,1179,1179,1179,1
|
|
20241224,145600,107184724,1179,1179,1179,1179,0
|
|
20241224,145500,107184724,1179,1179,1179,1179,0
|
|
20241224,145400,107184724,1179,1179,1179,1179,0
|
|
20241224,145300,107184724,1179,1179,1179,1179,200
|
|
20241224,145200,106948924,1179,1179,1179,1179,0
|
|
20241224,145100,106948924,1179,1179,1179,1178,177
|
|
20241224,145000,106740416,1178,1178,1178,1178,1
|
|
20241224,144900,106739238,1178,1178,1178,1178,89
|
|
20241224,144800,106634396,1178,1178,1178,1178,111
|
|
20241224,144700,106503638,1177,1178,1178,1177,275
|
|
20241224,144600,106179763,1179,1179,1179,1178,288
|
|
20241224,144500,105840421,1177,1177,1177,1177,0
|
|
20241224,144400,105840421,1177,1177,1177,1177,469
|
|
20241224,144300,105288408,1181,1181,1181,1181,0
|
|
20241224,144200,105288408,1181,1181,1181,1181,0
|
|
20241224,144100,105288408,1181,1181,1181,1181,0
|
|
20241224,144000,105288408,1181,1181,1181,1181,0
|
|
20241224,143900,105288408,1181,1181,1181,1181,0
|
|
20241224,143800,105288408,1181,1181,1181,1181,0
|
|
20241224,143700,105288408,1181,1181,1181,1181,8
|
|
20241224,143600,105278960,1177,1177,1177,1177,100
|
|
20241224,143500,105161260,1177,1180,1180,1177,1000
|
|
20241224,143400,103982794,1181,1181,1181,1181,0
|
|
20241224,143300,103982794,1181,1179,1181,1179,501
|
|
20241224,143200,103392113,1179,1179,1179,1179,319
|
|
20241224,143100,103016012,1179,1179,1179,1179,14
|
|
20241224,143000,102999506,1181,1181,1181,1181,0
|
|
20241224,142900,102999506,1181,1181,1181,1181,0
|
|
20241224,142800,102999506,1181,1181,1181,1181,0
|
|
20241224,142700,102999506,1181,1181,1181,1181,1
|
|
20241224,142600,102998325,1177,1177,1177,1177,0
|
|
20241224,142500,102998325,1177,1177,1177,1177,0
|
|
20241224,142400,102998325,1177,1177,1177,1177,0
|
|
20241224,142300,102998325,1177,1177,1177,1177,0
|
|
20241224,142200,102998325,1177,1180,1180,1177,135
|
|
20241224,142100,102839424,1181,1181,1181,1181,0
|
|
20241224,142000,102839424,1181,1181,1181,1181,0
|
|
20241224,141900,102839424,1181,1181,1181,1181,0
|
|
20241224,141800,102839424,1181,1181,1181,1181,1
|
|
20241224,141700,102838243,1178,1178,1178,1178,22
|
|
20241224,141600,102812327,1181,1181,1181,1181,38
|
|
20241224,141500,102767449,1181,1181,1181,1181,0
|
|
20241224,141400,102767449,1181,1180,1181,1180,909
|
|
20241224,141300,101694828,1180,1180,1180,1180,924
|
|
20241224,141200,100604508,1181,1181,1181,1181,0
|
|
20241224,141100,100604508,1181,1181,1181,1181,1
|
|
20241224,141000,100603327,1180,1180,1180,1180,5
|
|
20241224,140900,100597427,1180,1179,1180,1179,5342
|
|
20241224,140800,94294555,1179,1179,1179,1179,300
|
|
20241224,140700,93940855,1179,1179,1179,1179,0
|
|
20241224,140600,93940855,1179,1179,1179,1179,10
|
|
20241224,140500,93929065,1178,1177,1178,1177,1779
|
|
20241224,140400,91834753,1177,1175,1177,1175,11
|
|
20241224,140300,91821826,1177,1177,1177,1177,1
|
|
20241224,140200,91820649,1176,1176,1176,1176,2010
|
|
20241224,140100,89456889,1177,1177,1177,1177,500
|
|
20241224,140000,88868389,1177,1177,1177,1177,0
|
|
20241224,135900,88868389,1177,1177,1177,1177,0
|
|
20241224,135800,88868389,1177,1177,1177,1177,0
|
|
20241224,135700,88868389,1177,1177,1177,1177,0
|
|
20241224,135600,88868389,1177,1177,1177,1177,0
|
|
20241224,135500,88868389,1177,1177,1177,1177,0
|
|
20241224,135400,88868389,1177,1177,1177,1177,0
|
|
20241224,135300,88868389,1177,1177,1177,1177,0
|
|
20241224,135200,88868389,1177,1177,1177,1177,3
|
|
20241224,135100,88864858,1177,1177,1177,1177,0
|
|
20241224,135000,88864858,1177,1177,1177,1177,100
|
|
20241224,134900,88747158,1177,1177,1177,1177,101
|
|
20241224,134800,88628281,1177,1177,1177,1177,0
|
|
20241224,134700,88628281,1177,1177,1177,1177,0
|
|
20241224,134600,88628281,1177,1177,1177,1177,1
|
|
20241224,134500,88627104,1177,1176,1177,1176,104
|
|
20241224,134400,88504796,1177,1176,1177,1176,307
|
|
20241224,134300,88143757,1176,1176,1176,1176,600
|
|
20241224,134200,87438157,1176,1176,1176,1176,0
|
|
20241224,134100,87438157,1176,1176,1176,1176,0
|
|
20241224,134000,87438157,1176,1176,1176,1176,0
|
|
20241224,133900,87438157,1176,1176,1176,1176,0
|
|
20241224,133800,87438157,1176,1177,1177,1176,1600
|
|
20241224,133700,85555957,1175,1176,1176,1175,1030
|
|
20241224,133600,84344755,1176,1176,1176,1176,100
|
|
20241224,133500,84227155,1177,1177,1177,1177,0
|
|
20241224,133400,84227155,1177,1177,1177,1177,1200
|
|
20241224,133300,82814755,1177,1177,1177,1177,0
|
|
20241224,133200,82814755,1177,1177,1177,1177,1
|
|
20241224,133100,82813578,1176,1176,1176,1176,0
|
|
20241224,133000,82813578,1176,1176,1176,1176,8
|
|
20241224,132900,82804170,1176,1176,1176,1176,0
|
|
20241224,132800,82804170,1176,1176,1176,1176,0
|
|
20241224,132700,82804170,1176,1176,1176,1176,0
|
|
20241224,132600,82804170,1176,1176,1176,1176,0
|
|
20241224,132500,82804170,1176,1176,1176,1176,0
|
|
20241224,132400,82804170,1176,1176,1176,1176,0
|
|
20241224,132300,82804170,1176,1176,1176,1176,0
|
|
20241224,132200,82804170,1176,1176,1176,1176,0
|
|
20241224,132100,82804170,1176,1176,1176,1176,0
|
|
20241224,132000,82804170,1176,1176,1176,1176,0
|
|
20241224,131900,82804170,1176,1176,1176,1176,1622
|
|
20241224,131800,80896698,1176,1176,1176,1176,1
|
|
20241224,131700,80895522,1175,1175,1175,1175,50
|
|
20241224,131600,80836772,1175,1175,1175,1175,1
|
|
20241224,131500,80835597,1175,1175,1175,1175,0
|
|
20241224,131400,80835597,1175,1175,1175,1175,0
|
|
20241224,131300,80835597,1175,1175,1175,1175,0
|
|
20241224,131200,80835597,1175,1175,1175,1175,90
|
|
20241224,131100,80729847,1175,1175,1175,1175,210
|
|
20241224,131000,80483097,1175,1176,1176,1175,1000
|
|
20241224,130900,79307816,1176,1176,1176,1176,0
|
|
20241224,130800,79307816,1176,1176,1176,1176,100
|
|
20241224,130700,79190216,1177,1177,1177,1177,0
|
|
20241224,130600,79190216,1177,1177,1177,1177,0
|
|
20241224,130500,79190216,1177,1177,1177,1177,0
|
|
20241224,130400,79190216,1177,1177,1177,1177,2
|
|
20241224,130300,79187862,1177,1177,1177,1177,0
|
|
20241224,130200,79187862,1177,1177,1177,1177,0
|
|
20241224,130100,79187862,1177,1177,1177,1177,0
|
|
20241224,130000,79187862,1177,1177,1177,1177,1
|
|
20241224,125900,79186685,1177,1177,1177,1177,2
|
|
20241224,125800,79184331,1177,1177,1177,1177,5
|
|
20241224,125700,79178446,1176,1176,1176,1176,0
|
|
20241224,125600,79178446,1176,1176,1176,1176,1991
|
|
20241224,125500,76837030,1176,1176,1176,1176,0
|
|
20241224,125400,76837030,1176,1176,1176,1176,11
|
|
20241224,125300,76824094,1176,1176,1176,1176,0
|
|
20241224,125200,76824094,1176,1176,1176,1176,3
|
|
20241224,125100,76820566,1175,1175,1175,1175,1467
|
|
20241224,125000,75096841,1175,1175,1175,1175,0
|
|
20241224,124900,75096841,1175,1175,1175,1175,100
|
|
20241224,124800,74979341,1175,1175,1175,1175,0
|
|
20241224,124700,74979341,1175,1175,1175,1175,568
|
|
20241224,124600,74311941,1177,1177,1177,1177,0
|
|
20241224,124500,74311941,1177,1177,1177,1177,0
|
|
20241224,124400,74311941,1177,1177,1177,1177,0
|
|
20241224,124300,74311941,1177,1177,1177,1177,1
|
|
20241224,124200,74310764,1177,1177,1177,1177,0
|
|
20241224,124100,74310764,1177,1177,1177,1177,0
|
|
20241224,124000,74310764,1177,1177,1177,1177,0
|
|
20241224,123900,74310764,1177,1177,1177,1177,0
|
|
20241224,123800,74310764,1177,1177,1177,1177,0
|
|
20241224,123700,74310764,1177,1177,1177,1177,1
|
|
20241224,123600,74309587,1175,1175,1175,1175,0
|
|
20241224,123500,74309587,1175,1175,1175,1175,0
|
|
20241224,123400,74309587,1175,1177,1177,1175,1749
|
|
20241224,123300,72254432,1177,1177,1177,1177,500
|
|
20241224,123200,71665932,1178,1178,1178,1178,0
|
|
20241224,123100,71665932,1178,1178,1178,1178,0
|
|
20241224,123000,71665932,1178,1178,1178,1178,0
|
|
20241224,122900,71665932,1178,1178,1178,1178,0
|
|
20241224,122800,71665932,1178,1178,1178,1178,0
|
|
20241224,122700,71665932,1178,1178,1178,1178,0
|
|
20241224,122600,71665932,1178,1178,1178,1178,0
|
|
20241224,122500,71665932,1178,1178,1178,1178,4
|
|
20241224,122400,71661220,1178,1178,1178,1178,0
|
|
20241224,122300,71661220,1178,1178,1178,1178,0
|
|
20241224,122200,71661220,1178,1178,1178,1178,0
|
|
20241224,122100,71661220,1178,1178,1178,1178,10
|
|
20241224,122000,71649440,1178,1178,1178,1178,0
|
|
20241224,121900,71649440,1178,1175,1178,1175,601
|
|
20241224,121800,70943262,1176,1176,1176,1176,217
|
|
20241224,121700,70688070,1178,1178,1178,1178,0
|
|
20241224,121600,70688070,1178,1178,1178,1178,0
|
|
20241224,121500,70688070,1178,1178,1178,1178,0
|
|
20241224,121400,70688070,1178,1178,1178,1178,0
|
|
20241224,121300,70688070,1178,1178,1178,1178,70
|
|
20241224,121200,70605610,1178,1178,1178,1178,0
|
|
20241224,121100,70605610,1178,1178,1178,1178,0
|
|
20241224,121000,70605610,1178,1178,1178,1178,0
|
|
20241224,120900,70605610,1178,1178,1178,1178,0
|
|
20241224,120800,70605610,1178,1178,1178,1178,0
|
|
20241224,120700,70605610,1178,1178,1178,1178,0
|
|
20241224,120600,70605610,1178,1178,1178,1178,480
|
|
20241224,120500,70040170,1176,1177,1177,1176,2977
|
|
20241224,120400,66538418,1177,1177,1177,1177,0
|
|
20241224,120300,66538418,1177,1177,1177,1177,200
|
|
20241224,120200,66303018,1178,1179,1179,1178,134
|
|
20241224,120100,66145082,1179,1179,1179,1179,0
|
|
20241224,120000,66145082,1179,1179,1179,1179,0
|
|
20241224,115900,66145082,1179,1179,1179,1179,0
|
|
20241224,115800,66145082,1179,1179,1179,1179,0
|
|
20241224,115700,66145082,1179,1179,1179,1179,0
|
|
20241224,115600,66145082,1179,1179,1179,1179,0
|
|
20241224,115500,66145082,1179,1179,1179,1179,0
|
|
20241224,115400,66145082,1179,1179,1179,1179,482
|
|
20241224,115300,65576804,1179,1178,1179,1178,1518
|
|
20241224,115200,63787304,1177,1177,1177,1177,0
|
|
20241224,115100,63787304,1177,1177,1177,1177,0
|
|
20241224,115000,63787304,1177,1177,1177,1177,5
|
|
20241224,114900,63781419,1177,1177,1177,1177,95
|
|
20241224,114800,63669604,1178,1178,1178,1178,0
|
|
20241224,114700,63669604,1178,1178,1178,1178,525
|
|
20241224,114600,63051154,1178,1178,1178,1178,0
|
|
20241224,114500,63051154,1178,1178,1178,1178,0
|
|
20241224,114400,63051154,1178,1178,1178,1178,0
|
|
20241224,114300,63051154,1178,1178,1178,1178,0
|
|
20241224,114200,63051154,1178,1178,1178,1178,278
|
|
20241224,114100,62723670,1177,1177,1177,1177,110
|
|
20241224,114000,62594200,1177,1177,1177,1177,1090
|
|
20241224,113900,61311270,1176,1176,1176,1176,1312
|
|
20241224,113800,59768358,1176,1176,1176,1176,0
|
|
20241224,113700,59768358,1176,1176,1176,1176,153
|
|
20241224,113600,59588430,1175,1175,1175,1175,0
|
|
20241224,113500,59588430,1175,1175,1175,1175,0
|
|
20241224,113400,59588430,1175,1175,1175,1175,0
|
|
20241224,113300,59588430,1175,1175,1175,1175,0
|
|
20241224,113200,59588430,1175,1176,1176,1175,86
|
|
20241224,113100,59487370,1176,1176,1176,1176,0
|
|
20241224,113000,59487370,1176,1176,1176,1176,19
|
|
20241224,112900,59465026,1176,1176,1176,1176,1
|
|
20241224,112800,59463850,1176,1176,1176,1176,0
|
|
20241224,112700,59463850,1176,1176,1176,1176,0
|
|
20241224,112600,59463850,1176,1175,1176,1175,234
|
|
20241224,112500,59188898,1175,1175,1175,1175,0
|
|
20241224,112400,59188898,1175,1175,1175,1175,400
|
|
20241224,112300,58718898,1176,1176,1176,1176,29
|
|
20241224,112200,58684794,1176,1176,1176,1176,0
|
|
20241224,112100,58684794,1176,1176,1176,1176,0
|
|
20241224,112000,58684794,1176,1176,1176,1176,0
|
|
20241224,111900,58684794,1176,1176,1176,1176,1
|
|
20241224,111800,58683618,1176,1176,1176,1176,0
|
|
20241224,111700,58683618,1176,1176,1176,1176,0
|
|
20241224,111600,58683618,1176,1176,1176,1176,0
|
|
20241224,111500,58683618,1176,1176,1176,1176,0
|
|
20241224,111400,58683618,1176,1176,1176,1176,0
|
|
20241224,111300,58683618,1176,1176,1176,1176,0
|
|
20241224,111200,58683618,1176,1176,1176,1175,1830
|
|
20241224,111100,56532134,1177,1177,1177,1177,0
|
|
20241224,111000,56532134,1177,1177,1177,1177,0
|
|
20241224,110900,56532134,1177,1177,1177,1177,43
|
|
20241224,110800,56481523,1177,1177,1177,1177,326
|
|
20241224,110700,56097821,1178,1178,1178,1178,0
|
|
20241224,110600,56097821,1178,1178,1178,1178,0
|
|
20241224,110500,56097821,1178,1178,1178,1178,0
|
|
20241224,110400,56097821,1178,1178,1178,1178,0
|
|
20241224,110300,56097821,1178,1178,1178,1178,0
|
|
20241224,110200,56097821,1178,1178,1178,1178,100
|
|
20241224,110100,55980021,1178,1178,1178,1178,0
|
|
20241224,110000,55980021,1178,1178,1178,1178,0
|
|
20241224,105900,55980021,1178,1178,1178,1178,0
|
|
20241224,105800,55980021,1178,1178,1178,1178,0
|
|
20241224,105700,55980021,1178,1178,1178,1178,18
|
|
20241224,105600,55958817,1178,1178,1178,1178,0
|
|
20241224,105500,55958817,1178,1178,1178,1178,1
|
|
20241224,105400,55957639,1175,1175,1175,1175,22
|
|
20241224,105300,55931789,1178,1178,1178,1178,0
|
|
20241224,105200,55931789,1178,1178,1178,1178,0
|
|
20241224,105100,55931789,1178,1178,1178,1178,500
|
|
20241224,105000,55342789,1178,1178,1178,1178,0
|
|
20241224,104900,55342789,1178,1178,1178,1178,0
|
|
20241224,104800,55342789,1178,1175,1178,1175,203
|
|
20241224,104700,55104252,1175,1175,1175,1175,900
|
|
20241224,104600,54046752,1175,1175,1175,1175,1
|
|
20241224,104500,54045577,1178,1178,1178,1178,0
|
|
20241224,104400,54045577,1178,1178,1178,1178,1
|
|
20241224,104300,54044399,1178,1178,1178,1178,0
|
|
20241224,104200,54044399,1178,1177,1178,1174,1001
|
|
20241224,104100,52869191,1178,1178,1178,1178,5
|
|
20241224,104000,52863301,1178,1178,1178,1178,0
|
|
20241224,103900,52863301,1178,1178,1178,1178,0
|
|
20241224,103800,52863301,1178,1178,1178,1178,0
|
|
20241224,103700,52863301,1178,1178,1178,1178,0
|
|
20241224,103600,52863301,1178,1178,1178,1178,1
|
|
20241224,103500,52862123,1174,1177,1177,1174,650
|
|
20241224,103400,52099016,1179,1179,1179,1179,0
|
|
20241224,103300,52099016,1179,1179,1179,1179,40
|
|
20241224,103200,52051856,1179,1179,1179,1179,0
|
|
20241224,103100,52051856,1179,1179,1179,1179,0
|
|
20241224,103000,52051856,1179,1179,1179,1179,200
|
|
20241224,102900,51816056,1179,1179,1179,1179,0
|
|
20241224,102800,51816056,1179,1179,1179,1179,0
|
|
20241224,102700,51816056,1179,1178,1180,1174,15
|
|
20241224,102600,51798410,1175,1178,1178,1175,3
|
|
20241224,102500,51794882,1179,1179,1179,1179,500
|
|
20241224,102400,51205382,1180,1180,1180,1180,0
|
|
20241224,102300,51205382,1180,1180,1180,1180,0
|
|
20241224,102200,51205382,1180,1180,1180,1180,1
|
|
20241224,102100,51204202,1175,1175,1175,1175,0
|
|
20241224,102000,51204202,1175,1175,1175,1175,10
|
|
20241224,101900,51192452,1175,1175,1175,1175,0
|
|
20241224,101800,51192452,1175,1178,1178,1175,104
|
|
20241224,101700,51070246,1179,1178,1179,1175,832
|
|
20241224,101600,50091723,1180,1180,1180,1180,12
|
|
20241224,101500,50077563,1180,1179,1180,1179,11
|
|
20241224,101400,50064584,1177,1177,1177,1177,0
|
|
20241224,101300,50064584,1177,1177,1177,1177,75
|
|
20241224,101200,49976309,1180,1180,1180,1180,0
|
|
20241224,101100,49976309,1180,1178,1180,1177,912
|
|
20241224,101000,48902881,1178,1178,1178,1178,324
|
|
20241224,100900,48521209,1178,1179,1179,1178,2
|
|
20241224,100800,48518852,1177,1177,1177,1177,10
|
|
20241224,100700,48507082,1180,1178,1180,1177,2731
|
|
20241224,100600,45292552,1181,1181,1181,1181,0
|
|
20241224,100500,45292552,1181,1179,1181,1178,215
|
|
20241224,100400,45039266,1181,1179,1181,1179,905
|
|
20241224,100300,43972269,1179,1179,1179,1179,0
|
|
20241224,100200,43972269,1179,1179,1179,1177,69
|
|
20241224,100100,43890985,1179,1179,1179,1179,50
|
|
20241224,100000,43832035,1179,1179,1179,1179,3
|
|
20241224,095900,43828498,1179,1178,1179,1178,7001
|
|
20241224,095800,35581319,1178,1179,1179,1178,87
|
|
20241224,095700,35478832,1176,1176,1176,1176,210
|
|
20241224,095600,35231872,1183,1183,1183,1183,0
|
|
20241224,095500,35231872,1183,1183,1183,1183,0
|
|
20241224,095400,35231872,1183,1183,1183,1183,0
|
|
20241224,095300,35231872,1183,1183,1183,1183,0
|
|
20241224,095200,35231872,1183,1183,1183,1183,0
|
|
20241224,095100,35231872,1183,1180,1183,1180,179
|
|
20241224,095000,35020136,1176,1176,1176,1176,0
|
|
20241224,094900,35020136,1176,1176,1176,1176,0
|
|
20241224,094800,35020136,1176,1177,1177,1176,116
|
|
20241224,094700,34883718,1183,1183,1183,1183,0
|
|
20241224,094600,34883718,1183,1183,1183,1183,183
|
|
20241224,094500,34667229,1184,1184,1184,1184,0
|
|
20241224,094400,34667229,1184,1184,1184,1184,0
|
|
20241224,094300,34667229,1184,1184,1184,1184,13
|
|
20241224,094200,34651837,1184,1184,1184,1184,62
|
|
20241224,094100,34578429,1184,1184,1184,1184,63
|
|
20241224,094000,34503837,1184,1184,1184,1184,1
|
|
20241224,093900,34502653,1180,1184,1184,1180,1798
|
|
20241224,093800,32379584,1184,1184,1184,1184,600
|
|
20241224,093700,31669184,1184,1184,1184,1184,2
|
|
20241224,093600,31666816,1184,1184,1184,1184,0
|
|
20241224,093500,31666816,1184,1184,1184,1184,1
|
|
20241224,093400,31665632,1184,1184,1184,1184,200
|
|
20241224,093300,31428832,1184,1184,1184,1184,0
|
|
20241224,093200,31428832,1184,1184,1184,1174,2002
|
|
20241224,093100,29073949,1184,1179,1184,1178,157
|
|
20241224,093000,28888744,1177,1177,1177,1177,0
|
|
20241224,092900,28888744,1177,1180,1180,1177,248
|
|
20241224,092800,28596170,1181,1182,1182,1181,400
|
|
20241224,092700,28123716,1185,1185,1185,1185,0
|
|
20241224,092600,28123716,1185,1185,1185,1185,52
|
|
20241224,092500,28062096,1185,1181,1185,1181,23
|
|
20241224,092400,28034921,1181,1186,1186,1181,3655
|
|
20241224,092300,23715270,1185,1183,1185,1183,4599
|
|
20241224,092200,18270843,1183,1183,1183,1183,1000
|
|
20241224,092100,17087843,1184,1184,1184,1184,0
|
|
20241224,092000,17087843,1184,1184,1184,1184,383
|
|
20241224,091900,16634371,1184,1184,1184,1184,0
|
|
20241224,091800,16634371,1184,1183,1184,1183,1329
|
|
20241224,091700,15061336,1185,1183,1185,1183,817
|
|
20241224,091600,14094516,1182,1181,1182,1181,890
|
|
20241224,091500,13042580,1183,1183,1183,1183,0
|
|
20241224,091400,13042580,1183,1183,1183,1183,0
|
|
20241224,091300,13042580,1183,1183,1183,1183,0
|
|
20241224,091200,13042580,1183,1182,1183,1180,3814
|
|
20241224,091100,8539729,1185,1185,1185,1185,0
|
|
20241224,091000,8539729,1185,1181,1185,1172,4002
|
|
20241224,090900,3839966,1186,1186,1186,1186,1
|
|
20241224,090800,3838780,1179,1182,1182,1179,1747
|
|
20241224,090700,1776407,1186,1186,1186,1186,0
|
|
20241224,090600,1776407,1186,1186,1186,1186,252
|
|
20241224,090500,1477535,1186,1186,1186,1186,261
|
|
20241224,090400,1167989,1177,1177,1177,1177,1
|
|
20241224,090300,1166812,1186,1185,1186,1185,100
|
|
20241224,090200,1048213,1186,1184,1186,1184,66
|
|
20241224,090100,970063,1184,1184,1184,1184,22
|
|
20241224,090000,944015,1180,1175,1180,1175,802
|