631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192800,606111179,1652,1652,1652,1652,4629
|
|
20241209,192700,606111179,1652,1652,1652,1652,0
|
|
20241209,192600,606111179,1652,1652,1652,1652,0
|
|
20241209,192500,606111179,1652,1652,1652,1652,0
|
|
20241209,192400,606111179,1652,1652,1652,1652,0
|
|
20241209,192300,606111179,1652,1652,1652,1652,0
|
|
20241209,192200,606111179,1652,1652,1652,1652,0
|
|
20241209,192100,606111179,1652,1652,1652,1652,0
|
|
20241209,192000,606111179,1652,1652,1652,1652,0
|
|
20241209,191900,606111179,1652,1652,1652,1652,0
|
|
20241209,191800,606111179,1652,1652,1652,1652,0
|
|
20241209,191700,606111179,1652,1652,1652,1652,0
|
|
20241209,191600,606111179,1652,1652,1652,1652,0
|
|
20241209,191500,606111179,1652,1652,1652,1652,0
|
|
20241209,191400,606111179,1652,1652,1652,1652,0
|
|
20241209,191300,606111179,1652,1652,1652,1652,0
|
|
20241209,191200,606111179,1652,1652,1652,1652,0
|
|
20241209,191100,606111179,1652,1652,1652,1652,0
|
|
20241209,191000,606111179,1652,1652,1652,1652,0
|
|
20241209,190900,606111179,1652,1652,1652,1652,0
|
|
20241209,190800,606111179,1652,1652,1652,1652,0
|
|
20241209,190700,606111179,1652,1652,1652,1652,0
|
|
20241209,190600,606111179,1652,1652,1652,1652,0
|
|
20241209,190500,606111179,1652,1652,1652,1652,0
|
|
20241209,190400,606111179,1652,1652,1652,1652,0
|
|
20241209,190300,606111179,1652,1652,1652,1652,0
|
|
20241209,190200,606111179,1652,1652,1652,1652,0
|
|
20241209,190100,606111179,1652,1652,1652,1652,0
|
|
20241209,190000,606111179,1652,1652,1652,1652,0
|
|
20241209,185900,606111179,1652,1652,1652,1652,0
|
|
20241209,185800,606111179,1652,1652,1652,1652,4629
|
|
20241209,185700,606111179,1652,1652,1652,1652,0
|
|
20241209,185600,606111179,1652,1652,1652,1652,0
|
|
20241209,185500,606111179,1652,1652,1652,1652,0
|
|
20241209,185400,606111179,1652,1652,1652,1652,0
|
|
20241209,185300,606111179,1652,1652,1652,1652,0
|
|
20241209,185200,606111179,1652,1652,1652,1652,0
|
|
20241209,185100,606111179,1652,1652,1652,1652,0
|
|
20241209,185000,606111179,1652,1652,1652,1652,0
|
|
20241209,184900,606111179,1652,1652,1652,1652,0
|
|
20241209,184800,606111179,1652,1652,1652,1652,0
|
|
20241209,184700,606111179,1652,1652,1652,1652,0
|
|
20241209,184600,606111179,1652,1652,1652,1652,0
|
|
20241209,184500,606111179,1652,1652,1652,1652,0
|
|
20241209,184400,606111179,1652,1652,1652,1652,0
|
|
20241209,184300,606111179,1652,1652,1652,1652,0
|
|
20241209,184200,606111179,1652,1652,1652,1652,0
|
|
20241209,184100,606111179,1652,1652,1652,1652,0
|
|
20241209,184000,606111179,1652,1652,1652,1652,0
|
|
20241209,183900,606111179,1652,1652,1652,1652,0
|
|
20241209,183800,606111179,1652,1652,1652,1652,0
|
|
20241209,183700,606111179,1652,1652,1652,1652,0
|
|
20241209,183600,606111179,1652,1652,1652,1652,0
|
|
20241209,183500,606111179,1652,1652,1652,1652,0
|
|
20241209,183400,606111179,1652,1652,1652,1652,0
|
|
20241209,183300,606111179,1652,1652,1652,1652,0
|
|
20241209,183200,606111179,1652,1652,1652,1652,0
|
|
20241209,183100,606111179,1652,1652,1652,1652,0
|
|
20241209,183000,606111179,1652,1652,1652,1652,0
|
|
20241209,182900,606111179,1652,1652,1652,1652,0
|
|
20241209,182800,606111179,1652,1652,1652,1652,4629
|
|
20241209,182700,606111179,1652,1652,1652,1652,0
|
|
20241209,182600,606111179,1652,1652,1652,1652,0
|
|
20241209,182500,606111179,1652,1652,1652,1652,0
|
|
20241209,182400,606111179,1652,1652,1652,1652,0
|
|
20241209,182300,606111179,1652,1652,1652,1652,0
|
|
20241209,182200,606111179,1652,1652,1652,1652,0
|
|
20241209,182100,606111179,1652,1652,1652,1652,0
|
|
20241209,182000,606111179,1652,1652,1652,1652,0
|
|
20241209,181900,606111179,1652,1652,1652,1652,0
|
|
20241209,181800,606111179,1652,1652,1652,1652,0
|
|
20241209,181700,606111179,1652,1652,1652,1652,0
|
|
20241209,181600,606111179,1652,1652,1652,1652,0
|
|
20241209,181500,606111179,1652,1652,1652,1652,0
|
|
20241209,181400,606111179,1652,1652,1652,1652,0
|
|
20241209,181300,606111179,1652,1652,1652,1652,0
|
|
20241209,181200,606111179,1652,1652,1652,1652,0
|
|
20241209,181100,606111179,1652,1652,1652,1652,0
|
|
20241209,181000,606111179,1652,1652,1652,1652,0
|
|
20241209,180900,606111179,1652,1652,1652,1652,0
|
|
20241209,180800,606111179,1652,1652,1652,1652,0
|
|
20241209,180700,606111179,1652,1652,1652,1652,0
|
|
20241209,180600,606111179,1652,1652,1652,1652,0
|
|
20241209,180500,606111179,1652,1652,1652,1652,0
|
|
20241209,180400,606111179,1652,1652,1652,1652,0
|
|
20241209,180300,606111179,1652,1652,1652,1652,0
|
|
20241209,180200,606111179,1652,1652,1652,1652,0
|
|
20241209,180100,606111179,1652,1652,1652,1652,0
|
|
20241209,180000,606111179,1652,1652,1652,1652,0
|
|
20241209,175900,606111179,1652,1652,1652,1652,0
|
|
20241209,175800,606111179,1652,1652,1652,1652,4629
|
|
20241209,175700,606111179,1652,1652,1652,1652,0
|
|
20241209,175600,606111179,1652,1652,1652,1652,0
|
|
20241209,175500,606111179,1652,1652,1652,1652,0
|
|
20241209,175400,606111179,1652,1652,1652,1652,0
|
|
20241209,175300,606111179,1652,1652,1652,1652,0
|
|
20241209,175200,606111179,1652,1652,1652,1652,0
|
|
20241209,175100,606111179,1652,1652,1652,1652,0
|
|
20241209,175000,606111179,1652,1652,1652,1652,0
|
|
20241209,174900,606111179,1652,1652,1652,1652,0
|
|
20241209,174800,606111179,1652,1652,1652,1652,0
|
|
20241209,174700,606111179,1652,1652,1652,1652,0
|
|
20241209,174600,606111179,1652,1652,1652,1652,0
|
|
20241209,174500,606111179,1652,1652,1652,1652,0
|
|
20241209,174400,606111179,1652,1652,1652,1652,0
|
|
20241209,174300,606111179,1652,1652,1652,1652,0
|
|
20241209,174200,606111179,1652,1652,1652,1652,0
|
|
20241209,174100,606111179,1652,1652,1652,1652,0
|
|
20241209,174000,606111179,1652,1652,1652,1652,0
|
|
20241209,173900,606111179,1652,1652,1652,1652,0
|
|
20241209,173800,606111179,1652,1652,1652,1652,0
|
|
20241209,173700,606111179,1652,1652,1652,1652,0
|
|
20241209,173600,606111179,1652,1652,1652,1652,0
|
|
20241209,173500,606111179,1652,1652,1652,1652,0
|
|
20241209,173400,606111179,1652,1652,1652,1652,0
|
|
20241209,173300,606111179,1652,1652,1652,1652,0
|
|
20241209,173200,606111179,1652,1652,1652,1652,0
|
|
20241209,173100,606111179,1652,1652,1652,1652,0
|
|
20241209,173000,606111179,1652,1652,1652,1652,0
|
|
20241209,172900,606111179,1652,1652,1652,1652,0
|
|
20241209,172800,606111179,1652,1652,1652,1652,4629
|
|
20241209,172700,606111179,1652,1652,1652,1652,0
|
|
20241209,172600,606111179,1652,1652,1652,1652,0
|
|
20241209,172500,606111179,1652,1652,1652,1652,0
|
|
20241209,172400,606111179,1652,1652,1652,1652,0
|
|
20241209,172300,606111179,1652,1652,1652,1652,0
|
|
20241209,172200,606111179,1652,1652,1652,1652,0
|
|
20241209,172100,606111179,1652,1652,1652,1652,0
|
|
20241209,172000,606111179,1652,1652,1652,1652,0
|
|
20241209,171900,606111179,1652,1652,1652,1652,0
|
|
20241209,171800,606111179,1652,1652,1652,1652,0
|
|
20241209,171700,606111179,1652,1652,1652,1652,0
|
|
20241209,171600,606111179,1652,1652,1652,1652,0
|
|
20241209,171500,606111179,1652,1652,1652,1652,0
|
|
20241209,171400,606111179,1652,1652,1652,1652,0
|
|
20241209,171300,606111179,1652,1652,1652,1652,0
|
|
20241209,171200,606111179,1652,1652,1652,1652,0
|
|
20241209,171100,606111179,1652,1652,1652,1652,0
|
|
20241209,171000,606111179,1652,1652,1652,1652,0
|
|
20241209,170900,606111179,1652,1652,1652,1652,0
|
|
20241209,170800,606111179,1652,1652,1652,1652,0
|
|
20241209,170700,606111179,1652,1652,1652,1652,0
|
|
20241209,170600,606111179,1652,1652,1652,1652,0
|
|
20241209,170500,606111179,1652,1652,1652,1652,0
|
|
20241209,170400,606111179,1652,1652,1652,1652,0
|
|
20241209,170300,606111179,1652,1652,1652,1652,0
|
|
20241209,170200,606111179,1652,1652,1652,1652,0
|
|
20241209,170100,606111179,1652,1652,1652,1652,0
|
|
20241209,170000,606111179,1652,1652,1652,1652,0
|
|
20241209,165900,606111179,1652,1652,1652,1652,0
|
|
20241209,165800,606111179,1652,1652,1652,1652,4629
|
|
20241209,165700,606111179,1652,1652,1652,1652,0
|
|
20241209,165600,606111179,1652,1652,1652,1652,0
|
|
20241209,165500,606111179,1652,1652,1652,1652,0
|
|
20241209,165400,606111179,1652,1652,1652,1652,0
|
|
20241209,165300,606111179,1652,1652,1652,1652,0
|
|
20241209,165200,606111179,1652,1652,1652,1652,0
|
|
20241209,165100,606111179,1652,1652,1652,1652,0
|
|
20241209,165000,606111179,1652,1652,1652,1652,0
|
|
20241209,164900,606111179,1652,1652,1652,1652,0
|
|
20241209,164800,606111179,1652,1652,1652,1652,0
|
|
20241209,164700,606111179,1652,1652,1652,1652,0
|
|
20241209,164600,606111179,1652,1652,1652,1652,0
|
|
20241209,164500,606111179,1652,1652,1652,1652,0
|
|
20241209,164400,606111179,1652,1652,1652,1652,0
|
|
20241209,164300,606111179,1652,1652,1652,1652,0
|
|
20241209,164200,606111179,1652,1652,1652,1652,0
|
|
20241209,164100,606111179,1652,1652,1652,1652,0
|
|
20241209,164000,606111179,1652,1652,1652,1652,0
|
|
20241209,163900,606111179,1652,1652,1652,1652,0
|
|
20241209,163800,606111179,1652,1652,1652,1652,0
|
|
20241209,163700,606111179,1652,1652,1652,1652,0
|
|
20241209,163600,606111179,1652,1652,1652,1652,0
|
|
20241209,163500,606111179,1652,1652,1652,1652,0
|
|
20241209,163400,606111179,1652,1652,1652,1652,0
|
|
20241209,163300,606111179,1652,1652,1652,1652,0
|
|
20241209,163200,606111179,1652,1652,1652,1652,0
|
|
20241209,163100,606111179,1652,1652,1652,1652,0
|
|
20241209,163000,606111179,1652,1652,1652,1652,0
|
|
20241209,162900,606111179,1652,1652,1652,1652,0
|
|
20241209,162800,606111179,1652,1652,1652,1652,4629
|
|
20241209,162700,606111179,1652,1652,1652,1652,0
|
|
20241209,162600,606111179,1652,1652,1652,1652,0
|
|
20241209,162500,606111179,1652,1652,1652,1652,0
|
|
20241209,162400,606111179,1652,1652,1652,1652,0
|
|
20241209,162300,606111179,1652,1652,1652,1652,0
|
|
20241209,162200,606111179,1652,1652,1652,1652,0
|
|
20241209,162100,606111179,1652,1652,1652,1652,0
|
|
20241209,162000,606111179,1652,1652,1652,1652,0
|
|
20241209,161900,606111179,1652,1652,1652,1652,0
|
|
20241209,161800,606111179,1652,1652,1652,1652,0
|
|
20241209,161700,606111179,1652,1652,1652,1652,0
|
|
20241209,161600,606111179,1652,1652,1652,1652,0
|
|
20241209,161500,606111179,1652,1652,1652,1652,0
|
|
20241209,161400,606111179,1652,1652,1652,1652,0
|
|
20241209,161300,606111179,1652,1652,1652,1652,0
|
|
20241209,161200,606111179,1652,1652,1652,1652,0
|
|
20241209,161100,606111179,1652,1652,1652,1652,0
|
|
20241209,161000,606111179,1652,1652,1652,1652,0
|
|
20241209,160900,606111179,1652,1652,1652,1652,0
|
|
20241209,160800,606111179,1652,1652,1652,1652,0
|
|
20241209,160700,606111179,1652,1652,1652,1652,0
|
|
20241209,160600,606111179,1652,1652,1652,1652,0
|
|
20241209,160500,606111179,1652,1652,1652,1652,0
|
|
20241209,160400,606111179,1652,1652,1652,1652,0
|
|
20241209,160300,606111179,1652,1652,1652,1652,0
|
|
20241209,160200,606111179,1652,1652,1652,1652,0
|
|
20241209,160100,606111179,1652,1652,1652,1652,0
|
|
20241209,160000,606111179,1652,1652,1652,1652,0
|
|
20241209,155900,606111179,1652,1652,1652,1652,0
|
|
20241209,155800,606111179,1652,1652,1652,1652,4629
|
|
20241209,155700,606111179,1652,1652,1652,1652,0
|
|
20241209,155600,606111179,1652,1652,1652,1652,0
|
|
20241209,155500,606111179,1652,1652,1652,1652,0
|
|
20241209,155400,606111179,1652,1652,1652,1652,0
|
|
20241209,155300,606111179,1652,1652,1652,1652,0
|
|
20241209,155200,606111179,1652,1652,1652,1652,0
|
|
20241209,155100,606111179,1652,1652,1652,1652,0
|
|
20241209,155000,606111179,1652,1652,1652,1652,0
|
|
20241209,154900,606111179,1652,1652,1652,1652,0
|
|
20241209,154800,606111179,1652,1652,1652,1652,0
|
|
20241209,154700,606111179,1652,1652,1652,1652,0
|
|
20241209,154600,606111179,1652,1652,1652,1652,0
|
|
20241209,154500,606111179,1652,1652,1652,1652,0
|
|
20241209,154400,606111179,1652,1652,1652,1652,0
|
|
20241209,154300,606111179,1652,1652,1652,1652,0
|
|
20241209,154200,606111179,1652,1652,1652,1652,0
|
|
20241209,154100,606111179,1652,1652,1652,1652,0
|
|
20241209,154000,606111179,1652,1652,1652,1652,0
|
|
20241209,153900,606111179,1652,1652,1652,1652,0
|
|
20241209,153800,606111179,1652,1652,1652,1652,0
|
|
20241209,153700,606111179,1652,1652,1652,1652,0
|
|
20241209,153600,606111179,1652,1652,1652,1652,0
|
|
20241209,153500,606111179,1652,1652,1652,1652,0
|
|
20241209,153400,606111179,1652,1652,1652,1652,0
|
|
20241209,153300,606111179,1652,1652,1652,1652,0
|
|
20241209,153200,606111179,1652,1652,1652,1652,0
|
|
20241209,153100,606111179,1652,1652,1652,1652,0
|
|
20241209,153000,606111179,1652,1652,1652,1652,4629
|
|
20241209,152900,598464071,1662,1662,1662,1662,0
|
|
20241209,152800,598464071,1662,1662,1662,1662,0
|
|
20241209,152700,598464071,1662,1662,1662,1662,0
|
|
20241209,152600,598464071,1662,1662,1662,1662,0
|
|
20241209,152500,598464071,1662,1662,1662,1662,0
|
|
20241209,152400,598464071,1662,1662,1662,1662,0
|
|
20241209,152300,598464071,1662,1662,1662,1662,0
|
|
20241209,152200,598464071,1662,1662,1662,1662,0
|
|
20241209,152100,598464071,1662,1662,1662,1662,0
|
|
20241209,152000,598464071,1662,1662,1662,1662,0
|
|
20241209,151900,598464071,1662,1662,1662,1653,3
|
|
20241209,151800,598459094,1652,1661,1662,1652,3865
|
|
20241209,151700,592064852,1661,1661,1661,1661,1880
|
|
20241209,151600,588942172,1661,1658,1661,1656,1202
|
|
20241209,151500,586951378,1661,1660,1661,1660,2
|
|
20241209,151400,586948057,1661,1660,1661,1658,588
|
|
20241209,151300,585973051,1661,1661,1661,1661,0
|
|
20241209,151200,585973051,1661,1661,1661,1661,15
|
|
20241209,151100,585948136,1656,1656,1656,1656,243
|
|
20241209,151000,585545728,1662,1662,1662,1662,0
|
|
20241209,150900,585545728,1662,1662,1662,1662,21
|
|
20241209,150800,585510826,1662,1662,1662,1662,3
|
|
20241209,150700,585505840,1662,1662,1662,1662,1011
|
|
20241209,150600,583825558,1662,1655,1662,1652,3499
|
|
20241209,150500,578042602,1662,1655,1662,1654,671
|
|
20241209,150400,576930620,1662,1662,1662,1662,36
|
|
20241209,150300,576870788,1663,1664,1664,1654,5
|
|
20241209,150200,576862480,1655,1664,1664,1655,15
|
|
20241209,150100,576837556,1664,1663,1664,1653,1162
|
|
20241209,150000,574915198,1653,1663,1663,1653,19
|
|
20241209,145900,574883691,1663,1662,1663,1662,50
|
|
20241209,145800,574800577,1662,1662,1662,1662,10
|
|
20241209,145700,574783957,1662,1651,1662,1650,131
|
|
20241209,145600,574567719,1664,1655,1664,1650,1003
|
|
20241209,145500,572912250,1665,1665,1665,1665,0
|
|
20241209,145400,572912250,1665,1655,1665,1650,2528
|
|
20241209,145300,568735981,1655,1665,1665,1655,5554
|
|
20241209,145200,559489071,1665,1655,1665,1655,955
|
|
20241209,145100,557901806,1655,1655,1655,1655,262
|
|
20241209,145000,557468196,1653,1653,1653,1653,0
|
|
20241209,144900,557468196,1653,1653,1653,1653,0
|
|
20241209,144800,557468196,1653,1653,1653,1653,0
|
|
20241209,144700,557468196,1653,1659,1659,1650,15118
|
|
20241209,144600,532511984,1669,1669,1669,1669,0
|
|
20241209,144500,532511984,1669,1666,1670,1666,6562
|
|
20241209,144400,521563195,1660,1660,1660,1660,6
|
|
20241209,144300,521553235,1664,1664,1664,1664,0
|
|
20241209,144200,521553235,1664,1664,1664,1664,0
|
|
20241209,144100,521553235,1664,1660,1667,1655,5007
|
|
20241209,144000,513264552,1667,1667,1667,1667,0
|
|
20241209,143900,513264552,1667,1667,1667,1667,0
|
|
20241209,143800,513264552,1667,1667,1667,1667,0
|
|
20241209,143700,513264552,1667,1667,1667,1667,100
|
|
20241209,143600,513097852,1667,1667,1667,1667,1
|
|
20241209,143500,513096185,1656,1656,1656,1656,1
|
|
20241209,143400,513094529,1655,1657,1657,1655,200
|
|
20241209,143300,512763523,1655,1655,1655,1655,0
|
|
20241209,143200,512763523,1655,1660,1660,1655,5984
|
|
20241209,143100,502850727,1658,1661,1661,1658,3964
|
|
20241209,143000,496273647,1660,1660,1660,1660,0
|
|
20241209,142900,496273647,1660,1665,1665,1660,6200
|
|
20241209,142800,485971577,1664,1664,1664,1664,400
|
|
20241209,142700,485305977,1668,1668,1668,1668,0
|
|
20241209,142600,485305977,1668,1668,1668,1668,0
|
|
20241209,142500,485305977,1668,1668,1668,1668,102
|
|
20241209,142400,485135841,1664,1664,1664,1664,0
|
|
20241209,142300,485135841,1664,1664,1664,1664,4089
|
|
20241209,142200,478331745,1664,1664,1664,1664,0
|
|
20241209,142100,478331745,1664,1665,1665,1664,139
|
|
20241209,142000,478100441,1664,1664,1664,1664,0
|
|
20241209,141900,478100441,1664,1664,1664,1664,0
|
|
20241209,141800,478100441,1664,1664,1664,1664,0
|
|
20241209,141700,478100441,1664,1664,1664,1664,490
|
|
20241209,141600,477285081,1668,1665,1668,1665,2640
|
|
20241209,141500,472889478,1665,1665,1665,1665,0
|
|
20241209,141400,472889478,1665,1667,1667,1665,2087
|
|
20241209,141300,469414067,1667,1667,1667,1667,0
|
|
20241209,141200,469414067,1667,1667,1667,1667,0
|
|
20241209,141100,469414067,1667,1667,1667,1667,1
|
|
20241209,141000,469412400,1667,1667,1667,1667,8
|
|
20241209,140900,469399064,1667,1667,1667,1667,100
|
|
20241209,140800,469232364,1667,1667,1667,1667,0
|
|
20241209,140700,469232364,1667,1667,1667,1667,0
|
|
20241209,140600,469232364,1667,1667,1667,1667,127
|
|
20241209,140500,469020655,1666,1666,1666,1666,99
|
|
20241209,140400,468855721,1666,1666,1666,1666,25
|
|
20241209,140300,468814071,1666,1666,1666,1666,5
|
|
20241209,140200,468805741,1666,1666,1666,1666,0
|
|
20241209,140100,468805741,1666,1666,1666,1666,18
|
|
20241209,140000,468775753,1664,1664,1664,1664,2
|
|
20241209,135900,468772425,1666,1666,1666,1666,0
|
|
20241209,135800,468772425,1666,1666,1666,1666,100
|
|
20241209,135700,468605825,1666,1666,1666,1666,50
|
|
20241209,135600,468522525,1666,1666,1666,1666,1
|
|
20241209,135500,468520859,1663,1663,1663,1663,1
|
|
20241209,135400,468519196,1667,1667,1667,1667,1
|
|
20241209,135300,468517529,1667,1666,1667,1666,5910
|
|
20241209,135200,458666159,1666,1666,1666,1666,3754
|
|
20241209,135100,452411995,1666,1665,1666,1665,5267
|
|
20241209,135000,443637263,1661,1661,1661,1661,0
|
|
20241209,134900,443637263,1661,1661,1661,1661,116
|
|
20241209,134800,443444587,1660,1660,1660,1660,0
|
|
20241209,134700,443444587,1660,1660,1660,1660,4
|
|
20241209,134600,443437947,1660,1660,1660,1660,0
|
|
20241209,134500,443437947,1660,1660,1661,1660,54
|
|
20241209,134400,443348290,1662,1663,1663,1660,4038
|
|
20241209,134300,436640479,1666,1666,1666,1666,0
|
|
20241209,134200,436640479,1666,1665,1666,1662,4006
|
|
20241209,134100,429980716,1666,1666,1666,1666,5
|
|
20241209,134000,429972386,1666,1666,1666,1666,0
|
|
20241209,133900,429972386,1666,1666,1666,1666,1
|
|
20241209,133800,429970720,1663,1663,1663,1663,0
|
|
20241209,133700,429970720,1663,1663,1663,1663,0
|
|
20241209,133600,429970720,1663,1664,1664,1663,120
|
|
20241209,133500,429771140,1667,1666,1667,1663,2616
|
|
20241209,133400,425415070,1667,1667,1667,1667,0
|
|
20241209,133300,425415070,1667,1667,1667,1667,34
|
|
20241209,133200,425358392,1668,1668,1668,1668,0
|
|
20241209,133100,425358392,1668,1667,1668,1666,264
|
|
20241209,133000,424918425,1670,1667,1670,1667,26
|
|
20241209,132900,424875080,1667,1669,1669,1667,187
|
|
20241209,132800,424563276,1670,1670,1670,1670,0
|
|
20241209,132700,424563276,1670,1670,1670,1670,473
|
|
20241209,132600,423773366,1678,1678,1678,1678,0
|
|
20241209,132500,423773366,1678,1678,1678,1678,10
|
|
20241209,132400,423756586,1670,1670,1670,1670,0
|
|
20241209,132300,423756586,1670,1670,1670,1670,0
|
|
20241209,132200,423756586,1670,1670,1670,1669,7275
|
|
20241209,132100,411614336,1670,1670,1670,1670,731
|
|
20241209,132000,410393566,1670,1670,1670,1670,0
|
|
20241209,131900,410393566,1670,1670,1670,1670,0
|
|
20241209,131800,410393566,1670,1670,1670,1670,144
|
|
20241209,131700,410153086,1670,1670,1670,1670,56
|
|
20241209,131600,410059566,1670,1664,1670,1664,1277
|
|
20241209,131500,407927186,1664,1664,1664,1664,111
|
|
20241209,131400,407742482,1670,1670,1670,1670,0
|
|
20241209,131300,407742482,1670,1670,1670,1670,0
|
|
20241209,131200,407742482,1670,1670,1670,1670,0
|
|
20241209,131100,407742482,1670,1669,1670,1669,9643
|
|
20241209,131000,391638861,1663,1663,1663,1663,60
|
|
20241209,130900,391539081,1670,1670,1670,1662,1266
|
|
20241209,130800,389433343,1670,1670,1670,1670,1
|
|
20241209,130700,389431673,1666,1666,1666,1666,249
|
|
20241209,130600,389016839,1666,1666,1666,1666,122
|
|
20241209,130500,388813587,1665,1668,1668,1665,480
|
|
20241209,130400,388014124,1668,1668,1668,1668,0
|
|
20241209,130300,388014124,1668,1671,1671,1668,2500
|
|
20241209,130200,383839510,1670,1670,1670,1670,0
|
|
20241209,130100,383839510,1670,1670,1670,1670,0
|
|
20241209,130000,383839510,1670,1672,1672,1670,6000
|
|
20241209,125900,373815542,1671,1671,1671,1671,1610
|
|
20241209,125800,371125232,1671,1671,1671,1671,0
|
|
20241209,125700,371125232,1671,1671,1671,1671,0
|
|
20241209,125600,371125232,1671,1673,1673,1671,13000
|
|
20241209,125500,349392151,1679,1679,1679,1679,454
|
|
20241209,125400,348629885,1679,1673,1679,1673,132
|
|
20241209,125300,348408991,1673,1673,1673,1673,0
|
|
20241209,125200,348408991,1673,1673,1673,1671,1503
|
|
20241209,125100,345894474,1673,1673,1673,1671,3651
|
|
20241209,125000,339787592,1673,1673,1673,1673,289
|
|
20241209,124900,339304095,1672,1672,1672,1672,0
|
|
20241209,124800,339304095,1672,1679,1679,1672,3300
|
|
20241209,124700,333782362,1680,1680,1680,1680,105
|
|
20241209,124600,333605962,1681,1681,1681,1681,29
|
|
20241209,124500,333557213,1685,1685,1685,1685,0
|
|
20241209,124400,333557213,1685,1685,1685,1685,0
|
|
20241209,124300,333557213,1685,1685,1685,1685,32
|
|
20241209,124200,333503293,1685,1685,1685,1685,228
|
|
20241209,124100,333119113,1685,1685,1685,1685,0
|
|
20241209,124000,333119113,1685,1685,1685,1685,0
|
|
20241209,123900,333119113,1685,1685,1685,1685,0
|
|
20241209,123800,333119113,1685,1681,1685,1681,142
|
|
20241209,123700,332880407,1685,1685,1685,1685,1
|
|
20241209,123600,332878722,1681,1682,1682,1681,222
|
|
20241209,123500,332505364,1682,1682,1682,1682,0
|
|
20241209,123400,332505364,1682,1682,1682,1682,50
|
|
20241209,123300,332421264,1682,1682,1682,1682,0
|
|
20241209,123200,332421264,1682,1682,1682,1682,100
|
|
20241209,123100,332253064,1682,1683,1683,1682,369
|
|
20241209,123000,331632405,1683,1683,1683,1683,0
|
|
20241209,122900,331632405,1683,1683,1683,1683,0
|
|
20241209,122800,331632405,1683,1683,1683,1682,3188
|
|
20241209,122700,326269788,1683,1682,1683,1682,223
|
|
20241209,122600,325894502,1681,1681,1681,1681,40
|
|
20241209,122500,325827262,1681,1681,1681,1681,1
|
|
20241209,122400,325825581,1681,1681,1681,1680,102
|
|
20241209,122300,325654141,1682,1679,1682,1677,530
|
|
20241209,122200,324764027,1679,1680,1680,1679,120
|
|
20241209,122100,324562527,1680,1680,1680,1680,30
|
|
20241209,122000,324512127,1679,1677,1679,1677,250
|
|
20241209,121900,324092497,1679,1679,1679,1678,225
|
|
20241209,121800,323714877,1678,1678,1678,1678,10
|
|
20241209,121700,323698097,1683,1683,1683,1683,0
|
|
20241209,121600,323698097,1683,1683,1683,1683,0
|
|
20241209,121500,323698097,1683,1683,1683,1683,0
|
|
20241209,121400,323698097,1683,1683,1683,1683,300
|
|
20241209,121300,323193197,1683,1683,1683,1683,155
|
|
20241209,121200,322932332,1678,1678,1678,1678,0
|
|
20241209,121100,322932332,1678,1678,1678,1678,2
|
|
20241209,121000,322928976,1679,1679,1679,1679,10
|
|
20241209,120900,322912186,1682,1682,1682,1682,0
|
|
20241209,120800,322912186,1682,1681,1682,1671,1559
|
|
20241209,120700,320302223,1681,1681,1681,1681,1
|
|
20241209,120600,320300542,1674,1675,1675,1674,6252
|
|
20241209,120500,309828493,1675,1675,1675,1675,0
|
|
20241209,120400,309828493,1675,1677,1677,1675,7001
|
|
20241209,120300,298098736,1683,1683,1683,1683,0
|
|
20241209,120200,298098736,1683,1683,1683,1683,0
|
|
20241209,120100,298098736,1683,1683,1683,1683,0
|
|
20241209,120000,298098736,1683,1676,1683,1676,6
|
|
20241209,115900,298088673,1676,1678,1678,1676,131
|
|
20241209,115800,297868994,1685,1685,1685,1685,0
|
|
20241209,115700,297868994,1685,1685,1685,1685,0
|
|
20241209,115600,297868994,1685,1685,1685,1685,0
|
|
20241209,115500,297868994,1685,1685,1685,1685,1
|
|
20241209,115400,297867309,1674,1674,1674,1674,0
|
|
20241209,115300,297867309,1674,1685,1685,1674,5036
|
|
20241209,115200,289426094,1686,1679,1686,1679,195
|
|
20241209,115100,289098682,1678,1679,1679,1678,45
|
|
20241209,115000,289023136,1686,1686,1686,1686,1
|
|
20241209,114900,289021450,1687,1682,1687,1677,4035
|
|
20241209,114800,282249500,1688,1688,1688,1688,0
|
|
20241209,114700,282249500,1688,1688,1688,1688,1
|
|
20241209,114600,282247812,1678,1678,1678,1678,0
|
|
20241209,114500,282247812,1678,1680,1680,1678,4000
|
|
20241209,114400,275531554,1679,1682,1682,1679,3589
|
|
20241209,114300,269502378,1682,1683,1683,1682,5502
|
|
20241209,114200,260245514,1693,1693,1693,1693,0
|
|
20241209,114100,260245514,1693,1693,1693,1693,149
|
|
20241209,114000,259993257,1693,1693,1693,1693,1
|
|
20241209,113900,259991564,1679,1685,1685,1679,14996
|
|
20241209,113800,234773883,1685,1685,1685,1685,0
|
|
20241209,113700,234773883,1685,1685,1685,1685,0
|
|
20241209,113600,234773883,1685,1685,1685,1685,0
|
|
20241209,113500,234773883,1685,1685,1685,1685,0
|
|
20241209,113400,234773883,1685,1687,1687,1685,9000
|
|
20241209,113300,219607350,1686,1687,1687,1686,15
|
|
20241209,113200,219582057,1688,1694,1694,1688,51
|
|
20241209,113100,219495963,1694,1694,1694,1694,0
|
|
20241209,113000,219495963,1694,1690,1694,1685,5054
|
|
20241209,112900,210971766,1689,1690,1690,1689,396
|
|
20241209,112800,210302672,1690,1690,1690,1690,929
|
|
20241209,112700,208732662,1690,1691,1691,1690,871
|
|
20241209,112600,207260629,1694,1694,1694,1691,1518
|
|
20241209,112500,204691674,1694,1694,1694,1694,0
|
|
20241209,112400,204691674,1694,1695,1695,1694,16
|
|
20241209,112300,204664560,1695,1697,1697,1695,5785
|
|
20241209,112200,194850589,1697,1697,1697,1697,1
|
|
20241209,112100,194848892,1697,1698,1698,1697,340
|
|
20241209,112000,194271848,1698,1698,1698,1698,0
|
|
20241209,111900,194271848,1698,1698,1698,1698,0
|
|
20241209,111800,194271848,1698,1701,1701,1698,150
|
|
20241209,111700,194016701,1697,1697,1697,1697,35
|
|
20241209,111600,193957306,1697,1697,1697,1697,0
|
|
20241209,111500,193957306,1697,1697,1697,1697,0
|
|
20241209,111400,193957306,1697,1697,1697,1697,0
|
|
20241209,111300,193957306,1697,1697,1697,1697,2000
|
|
20241209,111200,190563306,1697,1698,1698,1697,109
|
|
20241209,111100,190378332,1700,1700,1700,1700,0
|
|
20241209,111000,190378332,1700,1700,1700,1700,1
|
|
20241209,110900,190376632,1701,1701,1701,1701,3
|
|
20241209,110800,190371529,1700,1700,1700,1700,2
|
|
20241209,110700,190368129,1700,1700,1700,1700,150
|
|
20241209,110600,190113129,1701,1701,1701,1701,0
|
|
20241209,110500,190113129,1701,1695,1701,1695,8
|
|
20241209,110400,190099557,1702,1695,1702,1695,1701
|
|
20241209,110300,187205825,1695,1696,1696,1695,379
|
|
20241209,110200,186563068,1696,1696,1696,1696,4
|
|
20241209,110100,186556284,1696,1696,1696,1696,92
|
|
20241209,110000,186400252,1699,1699,1699,1699,1
|
|
20241209,105900,186398553,1699,1699,1699,1699,1
|
|
20241209,105800,186396854,1696,1696,1696,1696,0
|
|
20241209,105700,186396854,1696,1700,1700,1696,3047
|
|
20241209,105600,181224079,1700,1700,1700,1700,41
|
|
20241209,105500,181154379,1702,1702,1702,1702,0
|
|
20241209,105400,181154379,1702,1700,1702,1700,2
|
|
20241209,105300,181150977,1702,1702,1702,1698,2165
|
|
20241209,105200,177470835,1702,1702,1702,1702,0
|
|
20241209,105100,177470835,1702,1702,1702,1702,3
|
|
20241209,105000,177465729,1702,1701,1702,1701,705
|
|
20241209,104900,176266523,1702,1702,1702,1702,1
|
|
20241209,104800,176264821,1702,1703,1703,1702,898
|
|
20241209,104700,174736344,1704,1704,1704,1704,0
|
|
20241209,104600,174736344,1704,1704,1704,1704,0
|
|
20241209,104500,174736344,1704,1704,1704,1704,0
|
|
20241209,104400,174736344,1704,1704,1704,1704,0
|
|
20241209,104300,174736344,1704,1704,1704,1704,55
|
|
20241209,104200,174642624,1709,1702,1709,1701,542
|
|
20241209,104100,173720659,1709,1709,1709,1709,0
|
|
20241209,104000,173720659,1709,1709,1709,1709,8
|
|
20241209,103900,173706987,1708,1708,1708,1708,0
|
|
20241209,103800,173706987,1708,1708,1708,1708,102
|
|
20241209,103700,173532771,1700,1714,1714,1700,1251
|
|
20241209,103600,171405005,1714,1714,1714,1714,0
|
|
20241209,103500,171405005,1714,1714,1714,1714,20
|
|
20241209,103400,171370725,1714,1713,1714,1713,56
|
|
20241209,103300,171274796,1713,1706,1713,1706,1553
|
|
20241209,103200,168618229,1706,1705,1706,1705,297
|
|
20241209,103100,168111843,1705,1705,1705,1705,6
|
|
20241209,103000,168101613,1705,1705,1705,1705,4
|
|
20241209,102900,168094793,1705,1705,1705,1705,2
|
|
20241209,102800,168091383,1700,1700,1700,1700,0
|
|
20241209,102700,168091383,1700,1702,1702,1700,634
|
|
20241209,102600,167013371,1705,1705,1705,1705,0
|
|
20241209,102500,167013371,1705,1705,1705,1705,15
|
|
20241209,102400,166987796,1702,1702,1702,1702,424
|
|
20241209,102300,166266148,1702,1702,1702,1702,22
|
|
20241209,102200,166228704,1700,1700,1700,1700,0
|
|
20241209,102100,166228704,1700,1700,1702,1700,1496
|
|
20241209,102000,163685501,1700,1700,1700,1700,0
|
|
20241209,101900,163685501,1700,1700,1700,1700,0
|
|
20241209,101800,163685501,1700,1700,1700,1700,873
|
|
20241209,101700,162201401,1700,1700,1700,1700,0
|
|
20241209,101600,162201401,1700,1700,1700,1700,0
|
|
20241209,101500,162201401,1700,1700,1700,1700,0
|
|
20241209,101400,162201401,1700,1700,1700,1700,5
|
|
20241209,101300,162192901,1700,1702,1702,1700,488
|
|
20241209,101200,161363245,1705,1705,1705,1702,859
|
|
20241209,101100,159900645,1705,1705,1705,1705,4
|
|
20241209,101000,159893825,1704,1704,1704,1704,89
|
|
20241209,100900,159742169,1704,1704,1704,1704,0
|
|
20241209,100800,159742169,1704,1705,1705,1704,13
|
|
20241209,100700,159720013,1705,1705,1705,1705,425
|
|
20241209,100600,158995388,1705,1705,1705,1705,0
|
|
20241209,100500,158995388,1705,1706,1706,1705,691
|
|
20241209,100400,157816617,1705,1706,1706,1705,502
|
|
20241209,100300,156960705,1705,1705,1706,1705,727
|
|
20241209,100200,155721134,1705,1705,1705,1705,0
|
|
20241209,100100,155721134,1705,1705,1705,1705,10
|
|
20241209,100000,155704084,1700,1700,1700,1700,10
|
|
20241209,095900,155687084,1700,1700,1700,1700,170
|
|
20241209,095800,155398084,1698,1698,1698,1698,0
|
|
20241209,095700,155398084,1698,1696,1698,1696,567
|
|
20241209,095600,154435426,1696,1694,1697,1694,1054
|
|
20241209,095500,152648612,1694,1694,1694,1694,63
|
|
20241209,095400,152541890,1694,1695,1695,1694,39
|
|
20241209,095300,152475814,1695,1696,1696,1695,47
|
|
20241209,095200,152396134,1697,1697,1697,1697,102
|
|
20241209,095100,152223040,1697,1697,1697,1697,205
|
|
20241209,095000,151875155,1700,1698,1700,1697,26
|
|
20241209,094900,151831011,1700,1700,1700,1700,1
|
|
20241209,094800,151829311,1698,1700,1700,1698,34
|
|
20241209,094700,151771531,1700,1705,1705,1700,9
|
|
20241209,094600,151756226,1705,1702,1705,1702,92
|
|
20241209,094500,151599462,1702,1700,1703,1691,1162
|
|
20241209,094400,149632740,1700,1700,1700,1700,49
|
|
20241209,094300,149549440,1700,1700,1700,1700,1
|
|
20241209,094200,149547740,1702,1702,1702,1702,100
|
|
20241209,094100,149377540,1700,1700,1700,1700,101
|
|
20241209,094000,149205840,1702,1687,1702,1686,219
|
|
20241209,093900,148836588,1686,1686,1690,1686,1227
|
|
20241209,093800,146767726,1685,1700,1700,1685,124
|
|
20241209,093700,146558771,1704,1704,1704,1704,1
|
|
20241209,093600,146557067,1683,1683,1683,1683,69
|
|
20241209,093500,146440940,1682,1686,1686,1682,510
|
|
20241209,093400,145582322,1685,1685,1685,1685,0
|
|
20241209,093300,145582322,1685,1707,1707,1685,390
|
|
20241209,093200,144925062,1689,1689,1689,1689,4538
|
|
20241209,093100,137260380,1689,1689,1689,1689,1
|
|
20241209,093000,137258691,1682,1687,1687,1682,1192
|
|
20241209,092900,135253055,1689,1684,1689,1684,345
|
|
20241209,092800,134672070,1684,1689,1689,1683,1006
|
|
20241209,092700,132974806,1689,1683,1689,1682,1917
|
|
20241209,092600,129750260,1682,1687,1689,1682,718
|
|
20241209,092500,128541728,1687,1710,1710,1685,24538
|
|
20241209,092400,86800173,1710,1714,1714,1710,6
|
|
20241209,092300,86789905,1714,1714,1714,1714,29
|
|
20241209,092200,86740199,1714,1714,1714,1714,234
|
|
20241209,092100,86339123,1714,1714,1714,1714,69
|
|
20241209,092000,86220857,1714,1712,1714,1705,1031
|
|
20241209,091900,84461127,1714,1714,1714,1714,801
|
|
20241209,091800,83088213,1704,1709,1709,1704,1166
|
|
20241209,091700,81101204,1709,1713,1713,1709,8
|
|
20241209,091600,81087519,1714,1708,1714,1704,1946
|
|
20241209,091500,77768424,1708,1709,1709,1708,337
|
|
20241209,091400,77192759,1709,1709,1709,1709,90
|
|
20241209,091300,77038949,1708,1712,1712,1708,11707
|
|
20241209,091200,57013988,1712,1712,1713,1712,2987
|
|
20241209,091100,51900144,1711,1712,1712,1711,596
|
|
20241209,091000,50880288,1711,1711,1711,1711,0
|
|
20241209,090900,50880288,1711,1715,1717,1710,6470
|
|
20241209,090800,39806676,1715,1715,1715,1715,20
|
|
20241209,090700,39772376,1715,1712,1715,1711,2151
|
|
20241209,090600,36088045,1713,1718,1718,1713,2974
|
|
20241209,090500,30983166,1717,1717,1718,1717,4300
|
|
20241209,090400,23600064,1719,1721,1721,1718,2127
|
|
20241209,090300,19945721,1721,1719,1734,1719,86
|
|
20241209,090200,19797804,1719,1738,1738,1717,537
|
|
20241209,090100,18865209,1737,1720,1738,1715,3053
|
|
20241209,090000,13563161,1720,1711,1744,1711,7904
|