628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192500,47191561,1417,1417,1417,1417,966
|
|
20241209,192400,47191561,1417,1417,1417,1417,0
|
|
20241209,192300,47191561,1417,1417,1417,1417,0
|
|
20241209,192200,47191561,1417,1417,1417,1417,0
|
|
20241209,192100,47191561,1417,1417,1417,1417,0
|
|
20241209,192000,47191561,1417,1417,1417,1417,0
|
|
20241209,191900,47191561,1417,1417,1417,1417,0
|
|
20241209,191800,47191561,1417,1417,1417,1417,0
|
|
20241209,191700,47191561,1417,1417,1417,1417,0
|
|
20241209,191600,47191561,1417,1417,1417,1417,0
|
|
20241209,191500,47191561,1417,1417,1417,1417,0
|
|
20241209,191400,47191561,1417,1417,1417,1417,0
|
|
20241209,191300,47191561,1417,1417,1417,1417,0
|
|
20241209,191200,47191561,1417,1417,1417,1417,0
|
|
20241209,191100,47191561,1417,1417,1417,1417,0
|
|
20241209,191000,47191561,1417,1417,1417,1417,0
|
|
20241209,190900,47191561,1417,1417,1417,1417,0
|
|
20241209,190800,47191561,1417,1417,1417,1417,0
|
|
20241209,190700,47191561,1417,1417,1417,1417,0
|
|
20241209,190600,47191561,1417,1417,1417,1417,0
|
|
20241209,190500,47191561,1417,1417,1417,1417,0
|
|
20241209,190400,47191561,1417,1417,1417,1417,0
|
|
20241209,190300,47191561,1417,1417,1417,1417,0
|
|
20241209,190200,47191561,1417,1417,1417,1417,0
|
|
20241209,190100,47191561,1417,1417,1417,1417,0
|
|
20241209,190000,47191561,1417,1417,1417,1417,0
|
|
20241209,185900,47191561,1417,1417,1417,1417,0
|
|
20241209,185800,47191561,1417,1417,1417,1417,0
|
|
20241209,185700,47191561,1417,1417,1417,1417,0
|
|
20241209,185600,47191561,1417,1417,1417,1417,0
|
|
20241209,185500,47191561,1417,1417,1417,1417,966
|
|
20241209,185400,47191561,1417,1417,1417,1417,0
|
|
20241209,185300,47191561,1417,1417,1417,1417,0
|
|
20241209,185200,47191561,1417,1417,1417,1417,0
|
|
20241209,185100,47191561,1417,1417,1417,1417,0
|
|
20241209,185000,47191561,1417,1417,1417,1417,0
|
|
20241209,184900,47191561,1417,1417,1417,1417,0
|
|
20241209,184800,47191561,1417,1417,1417,1417,0
|
|
20241209,184700,47191561,1417,1417,1417,1417,0
|
|
20241209,184600,47191561,1417,1417,1417,1417,0
|
|
20241209,184500,47191561,1417,1417,1417,1417,0
|
|
20241209,184400,47191561,1417,1417,1417,1417,0
|
|
20241209,184300,47191561,1417,1417,1417,1417,0
|
|
20241209,184200,47191561,1417,1417,1417,1417,0
|
|
20241209,184100,47191561,1417,1417,1417,1417,0
|
|
20241209,184000,47191561,1417,1417,1417,1417,0
|
|
20241209,183900,47191561,1417,1417,1417,1417,0
|
|
20241209,183800,47191561,1417,1417,1417,1417,0
|
|
20241209,183700,47191561,1417,1417,1417,1417,0
|
|
20241209,183600,47191561,1417,1417,1417,1417,0
|
|
20241209,183500,47191561,1417,1417,1417,1417,0
|
|
20241209,183400,47191561,1417,1417,1417,1417,0
|
|
20241209,183300,47191561,1417,1417,1417,1417,0
|
|
20241209,183200,47191561,1417,1417,1417,1417,0
|
|
20241209,183100,47191561,1417,1417,1417,1417,0
|
|
20241209,183000,47191561,1417,1417,1417,1417,0
|
|
20241209,182900,47191561,1417,1417,1417,1417,0
|
|
20241209,182800,47191561,1417,1417,1417,1417,0
|
|
20241209,182700,47191561,1417,1417,1417,1417,0
|
|
20241209,182600,47191561,1417,1417,1417,1417,0
|
|
20241209,182500,47191561,1417,1417,1417,1417,966
|
|
20241209,182400,47191561,1417,1417,1417,1417,0
|
|
20241209,182300,47191561,1417,1417,1417,1417,0
|
|
20241209,182200,47191561,1417,1417,1417,1417,0
|
|
20241209,182100,47191561,1417,1417,1417,1417,0
|
|
20241209,182000,47191561,1417,1417,1417,1417,0
|
|
20241209,181900,47191561,1417,1417,1417,1417,0
|
|
20241209,181800,47191561,1417,1417,1417,1417,0
|
|
20241209,181700,47191561,1417,1417,1417,1417,0
|
|
20241209,181600,47191561,1417,1417,1417,1417,0
|
|
20241209,181500,47191561,1417,1417,1417,1417,0
|
|
20241209,181400,47191561,1417,1417,1417,1417,0
|
|
20241209,181300,47191561,1417,1417,1417,1417,0
|
|
20241209,181200,47191561,1417,1417,1417,1417,0
|
|
20241209,181100,47191561,1417,1417,1417,1417,0
|
|
20241209,181000,47191561,1417,1417,1417,1417,0
|
|
20241209,180900,47191561,1417,1417,1417,1417,0
|
|
20241209,180800,47191561,1417,1417,1417,1417,0
|
|
20241209,180700,47191561,1417,1417,1417,1417,0
|
|
20241209,180600,47191561,1417,1417,1417,1417,0
|
|
20241209,180500,47191561,1417,1417,1417,1417,0
|
|
20241209,180400,47191561,1417,1417,1417,1417,0
|
|
20241209,180300,47191561,1417,1417,1417,1417,0
|
|
20241209,180200,47191561,1417,1417,1417,1417,0
|
|
20241209,180100,47191561,1417,1417,1417,1417,0
|
|
20241209,180000,47191561,1417,1417,1417,1417,0
|
|
20241209,175900,47191561,1417,1417,1417,1417,0
|
|
20241209,175800,47191561,1417,1417,1417,1417,0
|
|
20241209,175700,47191561,1417,1417,1417,1417,0
|
|
20241209,175600,47191561,1417,1417,1417,1417,0
|
|
20241209,175500,47191561,1417,1417,1417,1417,966
|
|
20241209,175400,47191561,1417,1417,1417,1417,0
|
|
20241209,175300,47191561,1417,1417,1417,1417,0
|
|
20241209,175200,47191561,1417,1417,1417,1417,0
|
|
20241209,175100,47191561,1417,1417,1417,1417,0
|
|
20241209,175000,47191561,1417,1417,1417,1417,0
|
|
20241209,174900,47191561,1417,1417,1417,1417,0
|
|
20241209,174800,47191561,1417,1417,1417,1417,0
|
|
20241209,174700,47191561,1417,1417,1417,1417,0
|
|
20241209,174600,47191561,1417,1417,1417,1417,0
|
|
20241209,174500,47191561,1417,1417,1417,1417,0
|
|
20241209,174400,47191561,1417,1417,1417,1417,0
|
|
20241209,174300,47191561,1417,1417,1417,1417,0
|
|
20241209,174200,47191561,1417,1417,1417,1417,0
|
|
20241209,174100,47191561,1417,1417,1417,1417,0
|
|
20241209,174000,47191561,1417,1417,1417,1417,0
|
|
20241209,173900,47191561,1417,1417,1417,1417,0
|
|
20241209,173800,47191561,1417,1417,1417,1417,0
|
|
20241209,173700,47191561,1417,1417,1417,1417,0
|
|
20241209,173600,47191561,1417,1417,1417,1417,0
|
|
20241209,173500,47191561,1417,1417,1417,1417,0
|
|
20241209,173400,47191561,1417,1417,1417,1417,0
|
|
20241209,173300,47191561,1417,1417,1417,1417,0
|
|
20241209,173200,47191561,1417,1417,1417,1417,0
|
|
20241209,173100,47191561,1417,1417,1417,1417,0
|
|
20241209,173000,47191561,1417,1417,1417,1417,0
|
|
20241209,172900,47191561,1417,1417,1417,1417,0
|
|
20241209,172800,47191561,1417,1417,1417,1417,0
|
|
20241209,172700,47191561,1417,1417,1417,1417,0
|
|
20241209,172600,47191561,1417,1417,1417,1417,0
|
|
20241209,172500,47191561,1417,1417,1417,1417,966
|
|
20241209,172400,47191561,1417,1417,1417,1417,0
|
|
20241209,172300,47191561,1417,1417,1417,1417,0
|
|
20241209,172200,47191561,1417,1417,1417,1417,0
|
|
20241209,172100,47191561,1417,1417,1417,1417,0
|
|
20241209,172000,47191561,1417,1417,1417,1417,0
|
|
20241209,171900,47191561,1417,1417,1417,1417,0
|
|
20241209,171800,47191561,1417,1417,1417,1417,0
|
|
20241209,171700,47191561,1417,1417,1417,1417,0
|
|
20241209,171600,47191561,1417,1417,1417,1417,0
|
|
20241209,171500,47191561,1417,1417,1417,1417,0
|
|
20241209,171400,47191561,1417,1417,1417,1417,0
|
|
20241209,171300,47191561,1417,1417,1417,1417,0
|
|
20241209,171200,47191561,1417,1417,1417,1417,0
|
|
20241209,171100,47191561,1417,1417,1417,1417,0
|
|
20241209,171000,47191561,1417,1417,1417,1417,0
|
|
20241209,170900,47191561,1417,1417,1417,1417,0
|
|
20241209,170800,47191561,1417,1417,1417,1417,0
|
|
20241209,170700,47191561,1417,1417,1417,1417,0
|
|
20241209,170600,47191561,1417,1417,1417,1417,0
|
|
20241209,170500,47191561,1417,1417,1417,1417,0
|
|
20241209,170400,47191561,1417,1417,1417,1417,0
|
|
20241209,170300,47191561,1417,1417,1417,1417,0
|
|
20241209,170200,47191561,1417,1417,1417,1417,0
|
|
20241209,170100,47191561,1417,1417,1417,1417,0
|
|
20241209,170000,47191561,1417,1417,1417,1417,0
|
|
20241209,165900,47191561,1417,1417,1417,1417,0
|
|
20241209,165800,47191561,1417,1417,1417,1417,0
|
|
20241209,165700,47191561,1417,1417,1417,1417,0
|
|
20241209,165600,47191561,1417,1417,1417,1417,0
|
|
20241209,165500,47191561,1417,1417,1417,1417,966
|
|
20241209,165400,47191561,1417,1417,1417,1417,0
|
|
20241209,165300,47191561,1417,1417,1417,1417,0
|
|
20241209,165200,47191561,1417,1417,1417,1417,0
|
|
20241209,165100,47191561,1417,1417,1417,1417,0
|
|
20241209,165000,47191561,1417,1417,1417,1417,0
|
|
20241209,164900,47191561,1417,1417,1417,1417,0
|
|
20241209,164800,47191561,1417,1417,1417,1417,0
|
|
20241209,164700,47191561,1417,1417,1417,1417,0
|
|
20241209,164600,47191561,1417,1417,1417,1417,0
|
|
20241209,164500,47191561,1417,1417,1417,1417,0
|
|
20241209,164400,47191561,1417,1417,1417,1417,0
|
|
20241209,164300,47191561,1417,1417,1417,1417,0
|
|
20241209,164200,47191561,1417,1417,1417,1417,0
|
|
20241209,164100,47191561,1417,1417,1417,1417,0
|
|
20241209,164000,47191561,1417,1417,1417,1417,0
|
|
20241209,163900,47191561,1417,1417,1417,1417,0
|
|
20241209,163800,47191561,1417,1417,1417,1417,0
|
|
20241209,163700,47191561,1417,1417,1417,1417,0
|
|
20241209,163600,47191561,1417,1417,1417,1417,0
|
|
20241209,163500,47191561,1417,1417,1417,1417,0
|
|
20241209,163400,47191561,1417,1417,1417,1417,0
|
|
20241209,163300,47191561,1417,1417,1417,1417,0
|
|
20241209,163200,47191561,1417,1417,1417,1417,0
|
|
20241209,163100,47191561,1417,1417,1417,1417,0
|
|
20241209,163000,47191561,1417,1417,1417,1417,0
|
|
20241209,162900,47191561,1417,1417,1417,1417,0
|
|
20241209,162800,47191561,1417,1417,1417,1417,0
|
|
20241209,162700,47191561,1417,1417,1417,1417,0
|
|
20241209,162600,47191561,1417,1417,1417,1417,0
|
|
20241209,162500,47191561,1417,1417,1417,1417,966
|
|
20241209,162400,47191561,1417,1417,1417,1417,0
|
|
20241209,162300,47191561,1417,1417,1417,1417,0
|
|
20241209,162200,47191561,1417,1417,1417,1417,0
|
|
20241209,162100,47191561,1417,1417,1417,1417,0
|
|
20241209,162000,47191561,1417,1417,1417,1417,0
|
|
20241209,161900,47191561,1417,1417,1417,1417,0
|
|
20241209,161800,47191561,1417,1417,1417,1417,0
|
|
20241209,161700,47191561,1417,1417,1417,1417,0
|
|
20241209,161600,47191561,1417,1417,1417,1417,0
|
|
20241209,161500,47191561,1417,1417,1417,1417,0
|
|
20241209,161400,47191561,1417,1417,1417,1417,0
|
|
20241209,161300,47191561,1417,1417,1417,1417,0
|
|
20241209,161200,47191561,1417,1417,1417,1417,0
|
|
20241209,161100,47191561,1417,1417,1417,1417,0
|
|
20241209,161000,47191561,1417,1417,1417,1417,0
|
|
20241209,160900,47191561,1417,1417,1417,1417,0
|
|
20241209,160800,47191561,1417,1417,1417,1417,0
|
|
20241209,160700,47191561,1417,1417,1417,1417,0
|
|
20241209,160600,47191561,1417,1417,1417,1417,0
|
|
20241209,160500,47191561,1417,1417,1417,1417,0
|
|
20241209,160400,47191561,1417,1417,1417,1417,0
|
|
20241209,160300,47191561,1417,1417,1417,1417,0
|
|
20241209,160200,47191561,1417,1417,1417,1417,0
|
|
20241209,160100,47191561,1417,1417,1417,1417,0
|
|
20241209,160000,47191561,1417,1417,1417,1417,0
|
|
20241209,155900,47191561,1417,1417,1417,1417,0
|
|
20241209,155800,47191561,1417,1417,1417,1417,0
|
|
20241209,155700,47191561,1417,1417,1417,1417,0
|
|
20241209,155600,47191561,1417,1417,1417,1417,0
|
|
20241209,155500,47191561,1417,1417,1417,1417,966
|
|
20241209,155400,47191561,1417,1417,1417,1417,0
|
|
20241209,155300,47191561,1417,1417,1417,1417,0
|
|
20241209,155200,47191561,1417,1417,1417,1417,0
|
|
20241209,155100,47191561,1417,1417,1417,1417,0
|
|
20241209,155000,47191561,1417,1417,1417,1417,0
|
|
20241209,154900,47191561,1417,1417,1417,1417,0
|
|
20241209,154800,47191561,1417,1417,1417,1417,0
|
|
20241209,154700,47191561,1417,1417,1417,1417,0
|
|
20241209,154600,47191561,1417,1417,1417,1417,0
|
|
20241209,154500,47191561,1417,1417,1417,1417,0
|
|
20241209,154400,47191561,1417,1417,1417,1417,0
|
|
20241209,154300,47191561,1417,1417,1417,1417,0
|
|
20241209,154200,47191561,1417,1417,1417,1417,0
|
|
20241209,154100,47191561,1417,1417,1417,1417,0
|
|
20241209,154000,47191561,1417,1417,1417,1417,0
|
|
20241209,153900,47191561,1417,1417,1417,1417,0
|
|
20241209,153800,47191561,1417,1417,1417,1417,0
|
|
20241209,153700,47191561,1417,1417,1417,1417,0
|
|
20241209,153600,47191561,1417,1417,1417,1417,0
|
|
20241209,153500,47191561,1417,1417,1417,1417,0
|
|
20241209,153400,47191561,1417,1417,1417,1417,0
|
|
20241209,153300,47191561,1417,1417,1417,1417,0
|
|
20241209,153200,47191561,1417,1417,1417,1417,0
|
|
20241209,153100,47191561,1417,1417,1417,1417,0
|
|
20241209,153000,47191561,1417,1417,1417,1417,966
|
|
20241209,152900,45822739,1417,1417,1417,1417,0
|
|
20241209,152800,45822739,1417,1417,1417,1417,0
|
|
20241209,152700,45822739,1417,1417,1417,1417,0
|
|
20241209,152600,45822739,1417,1417,1417,1417,0
|
|
20241209,152500,45822739,1417,1417,1417,1417,0
|
|
20241209,152400,45822739,1417,1417,1417,1417,0
|
|
20241209,152300,45822739,1417,1417,1417,1417,0
|
|
20241209,152200,45822739,1417,1417,1417,1417,0
|
|
20241209,152100,45822739,1417,1417,1417,1417,0
|
|
20241209,152000,45822739,1417,1417,1417,1417,0
|
|
20241209,151900,45822739,1417,1404,1417,1404,1100
|
|
20241209,151800,44274782,1403,1403,1403,1403,1
|
|
20241209,151700,44273379,1404,1404,1404,1404,1
|
|
20241209,151600,44271975,1383,1383,1383,1383,0
|
|
20241209,151500,44271975,1383,1383,1383,1383,2
|
|
20241209,151400,44269209,1404,1404,1404,1404,0
|
|
20241209,151300,44269209,1404,1404,1404,1404,200
|
|
20241209,151200,43988409,1404,1404,1404,1404,0
|
|
20241209,151100,43988409,1404,1404,1404,1404,0
|
|
20241209,151000,43988409,1404,1404,1404,1404,0
|
|
20241209,150900,43988409,1404,1404,1404,1404,200
|
|
20241209,150800,43707609,1383,1383,1383,1383,0
|
|
20241209,150700,43707609,1383,1383,1383,1383,0
|
|
20241209,150600,43707609,1383,1383,1383,1383,0
|
|
20241209,150500,43707609,1383,1383,1383,1383,0
|
|
20241209,150400,43707609,1383,1383,1383,1383,1
|
|
20241209,150300,43706226,1404,1404,1404,1404,0
|
|
20241209,150200,43706226,1404,1404,1404,1404,0
|
|
20241209,150100,43706226,1404,1404,1404,1404,0
|
|
20241209,150000,43706226,1404,1404,1404,1404,0
|
|
20241209,145900,43706226,1404,1404,1404,1404,0
|
|
20241209,145800,43706226,1404,1404,1404,1404,0
|
|
20241209,145700,43706226,1404,1404,1404,1404,0
|
|
20241209,145600,43706226,1404,1404,1404,1404,0
|
|
20241209,145500,43706226,1404,1404,1404,1404,38
|
|
20241209,145400,43652874,1404,1404,1404,1404,0
|
|
20241209,145300,43652874,1404,1404,1404,1404,0
|
|
20241209,145200,43652874,1404,1404,1404,1404,0
|
|
20241209,145100,43652874,1404,1404,1404,1404,0
|
|
20241209,145000,43652874,1404,1403,1404,1403,2
|
|
20241209,144900,43650067,1376,1389,1404,1376,501
|
|
20241209,144800,42950255,1389,1389,1389,1389,5
|
|
20241209,144700,42943310,1375,1375,1375,1375,0
|
|
20241209,144600,42943310,1375,1375,1375,1375,0
|
|
20241209,144500,42943310,1375,1375,1375,1375,0
|
|
20241209,144400,42943310,1375,1375,1375,1375,0
|
|
20241209,144300,42943310,1375,1375,1375,1375,0
|
|
20241209,144200,42943310,1375,1375,1375,1375,0
|
|
20241209,144100,42943310,1375,1375,1375,1375,0
|
|
20241209,144000,42943310,1375,1375,1375,1375,0
|
|
20241209,143900,42943310,1375,1375,1375,1375,1
|
|
20241209,143800,42941935,1375,1375,1375,1375,500
|
|
20241209,143700,42254435,1375,1375,1375,1375,0
|
|
20241209,143600,42254435,1375,1375,1375,1375,0
|
|
20241209,143500,42254435,1375,1375,1375,1375,0
|
|
20241209,143400,42254435,1375,1375,1375,1375,1
|
|
20241209,143300,42253060,1382,1382,1382,1382,0
|
|
20241209,143200,42253060,1382,1382,1382,1382,0
|
|
20241209,143100,42253060,1382,1382,1382,1382,20
|
|
20241209,143000,42225420,1375,1375,1375,1375,110
|
|
20241209,142900,42074170,1382,1382,1382,1382,0
|
|
20241209,142800,42074170,1382,1382,1382,1382,0
|
|
20241209,142700,42074170,1382,1382,1382,1382,500
|
|
20241209,142600,41383170,1382,1382,1382,1382,0
|
|
20241209,142500,41383170,1382,1382,1382,1382,1
|
|
20241209,142400,41381788,1382,1382,1382,1382,0
|
|
20241209,142300,41381788,1382,1382,1382,1382,0
|
|
20241209,142200,41381788,1382,1382,1382,1382,0
|
|
20241209,142100,41381788,1382,1382,1382,1382,0
|
|
20241209,142000,41381788,1382,1382,1382,1382,0
|
|
20241209,141900,41381788,1382,1382,1382,1382,0
|
|
20241209,141800,41381788,1382,1382,1382,1382,0
|
|
20241209,141700,41381788,1382,1382,1382,1382,0
|
|
20241209,141600,41381788,1382,1382,1382,1382,0
|
|
20241209,141500,41381788,1382,1382,1382,1382,0
|
|
20241209,141400,41381788,1382,1382,1382,1382,0
|
|
20241209,141300,41381788,1382,1382,1382,1382,0
|
|
20241209,141200,41381788,1382,1382,1382,1382,0
|
|
20241209,141100,41381788,1382,1382,1382,1382,0
|
|
20241209,141000,41381788,1382,1382,1382,1382,0
|
|
20241209,140900,41381788,1382,1382,1382,1382,0
|
|
20241209,140800,41381788,1382,1379,1382,1379,55
|
|
20241209,140700,41305931,1370,1370,1370,1370,0
|
|
20241209,140600,41305931,1370,1370,1370,1370,0
|
|
20241209,140500,41305931,1370,1370,1370,1370,0
|
|
20241209,140400,41305931,1370,1370,1370,1370,0
|
|
20241209,140300,41305931,1370,1370,1370,1370,0
|
|
20241209,140200,41305931,1370,1370,1370,1370,0
|
|
20241209,140100,41305931,1370,1374,1374,1370,1100
|
|
20241209,140000,39798214,1382,1382,1382,1382,0
|
|
20241209,135900,39798214,1382,1382,1382,1382,3
|
|
20241209,135800,39794068,1374,1374,1374,1374,0
|
|
20241209,135700,39794068,1374,1374,1374,1374,0
|
|
20241209,135600,39794068,1374,1374,1374,1374,0
|
|
20241209,135500,39794068,1374,1374,1374,1374,1
|
|
20241209,135400,39792694,1381,1381,1381,1381,0
|
|
20241209,135300,39792694,1381,1381,1381,1381,0
|
|
20241209,135200,39792694,1381,1381,1381,1381,0
|
|
20241209,135100,39792694,1381,1381,1381,1381,0
|
|
20241209,135000,39792694,1381,1381,1381,1381,0
|
|
20241209,134900,39792694,1381,1381,1381,1381,0
|
|
20241209,134800,39792694,1381,1381,1381,1381,0
|
|
20241209,134700,39792694,1381,1381,1381,1381,0
|
|
20241209,134600,39792694,1381,1381,1381,1381,0
|
|
20241209,134500,39792694,1381,1381,1381,1381,0
|
|
20241209,134400,39792694,1381,1381,1381,1381,0
|
|
20241209,134300,39792694,1381,1381,1381,1381,0
|
|
20241209,134200,39792694,1381,1381,1381,1381,0
|
|
20241209,134100,39792694,1381,1381,1381,1381,0
|
|
20241209,134000,39792694,1381,1381,1381,1381,0
|
|
20241209,133900,39792694,1381,1381,1381,1381,0
|
|
20241209,133800,39792694,1381,1381,1381,1381,0
|
|
20241209,133700,39792694,1381,1381,1381,1381,0
|
|
20241209,133600,39792694,1381,1381,1381,1381,0
|
|
20241209,133500,39792694,1381,1381,1381,1381,0
|
|
20241209,133400,39792694,1381,1381,1381,1381,0
|
|
20241209,133300,39792694,1381,1381,1381,1381,944
|
|
20241209,133200,38489030,1382,1382,1382,1382,0
|
|
20241209,133100,38489030,1382,1382,1382,1382,0
|
|
20241209,133000,38489030,1382,1382,1382,1382,0
|
|
20241209,132900,38489030,1382,1382,1382,1382,1
|
|
20241209,132800,38487648,1382,1382,1382,1382,0
|
|
20241209,132700,38487648,1382,1382,1382,1382,0
|
|
20241209,132600,38487648,1382,1382,1382,1382,0
|
|
20241209,132500,38487648,1382,1382,1382,1382,0
|
|
20241209,132400,38487648,1382,1382,1382,1382,0
|
|
20241209,132300,38487648,1382,1382,1382,1382,20
|
|
20241209,132200,38460008,1382,1382,1382,1382,0
|
|
20241209,132100,38460008,1382,1382,1382,1382,4
|
|
20241209,132000,38454480,1382,1382,1382,1382,0
|
|
20241209,131900,38454480,1382,1382,1382,1382,0
|
|
20241209,131800,38454480,1382,1381,1382,1381,50
|
|
20241209,131700,38385382,1373,1373,1373,1373,0
|
|
20241209,131600,38385382,1373,1373,1373,1373,0
|
|
20241209,131500,38385382,1373,1373,1373,1373,0
|
|
20241209,131400,38385382,1373,1373,1373,1373,0
|
|
20241209,131300,38385382,1373,1373,1373,1373,0
|
|
20241209,131200,38385382,1373,1373,1373,1373,0
|
|
20241209,131100,38385382,1373,1373,1373,1373,0
|
|
20241209,131000,38385382,1373,1373,1373,1373,0
|
|
20241209,130900,38385382,1373,1373,1373,1373,0
|
|
20241209,130800,38385382,1373,1373,1373,1373,0
|
|
20241209,130700,38385382,1373,1373,1373,1373,0
|
|
20241209,130600,38385382,1373,1373,1373,1373,0
|
|
20241209,130500,38385382,1373,1373,1373,1373,0
|
|
20241209,130400,38385382,1373,1373,1373,1373,0
|
|
20241209,130300,38385382,1373,1373,1373,1373,0
|
|
20241209,130200,38385382,1373,1373,1373,1373,0
|
|
20241209,130100,38385382,1373,1373,1373,1373,0
|
|
20241209,130000,38385382,1373,1373,1373,1373,0
|
|
20241209,125900,38385382,1373,1373,1373,1373,0
|
|
20241209,125800,38385382,1373,1373,1373,1373,0
|
|
20241209,125700,38385382,1373,1373,1373,1373,0
|
|
20241209,125600,38385382,1373,1373,1373,1373,0
|
|
20241209,125500,38385382,1373,1373,1373,1373,0
|
|
20241209,125400,38385382,1373,1373,1373,1373,2
|
|
20241209,125300,38382636,1382,1382,1382,1382,0
|
|
20241209,125200,38382636,1382,1382,1382,1382,0
|
|
20241209,125100,38382636,1382,1382,1382,1382,0
|
|
20241209,125000,38382636,1382,1382,1382,1382,0
|
|
20241209,124900,38382636,1382,1382,1382,1382,0
|
|
20241209,124800,38382636,1382,1382,1382,1382,0
|
|
20241209,124700,38382636,1382,1382,1382,1382,1
|
|
20241209,124600,38381254,1374,1374,1374,1374,0
|
|
20241209,124500,38381254,1374,1374,1374,1374,0
|
|
20241209,124400,38381254,1374,1374,1374,1374,0
|
|
20241209,124300,38381254,1374,1374,1374,1374,0
|
|
20241209,124200,38381254,1374,1374,1374,1374,0
|
|
20241209,124100,38381254,1374,1374,1374,1374,0
|
|
20241209,124000,38381254,1374,1374,1374,1374,0
|
|
20241209,123900,38381254,1374,1374,1374,1374,0
|
|
20241209,123800,38381254,1374,1374,1374,1374,0
|
|
20241209,123700,38381254,1374,1374,1374,1374,0
|
|
20241209,123600,38381254,1374,1374,1374,1374,0
|
|
20241209,123500,38381254,1374,1374,1374,1374,0
|
|
20241209,123400,38381254,1374,1374,1374,1374,0
|
|
20241209,123300,38381254,1374,1374,1374,1374,0
|
|
20241209,123200,38381254,1374,1374,1374,1374,1
|
|
20241209,123100,38379880,1382,1382,1382,1382,0
|
|
20241209,123000,38379880,1382,1382,1382,1382,0
|
|
20241209,122900,38379880,1382,1380,1382,1380,33
|
|
20241209,122800,38334307,1373,1373,1373,1373,0
|
|
20241209,122700,38334307,1373,1373,1373,1373,0
|
|
20241209,122600,38334307,1373,1373,1373,1373,0
|
|
20241209,122500,38334307,1373,1373,1373,1373,0
|
|
20241209,122400,38334307,1373,1373,1373,1373,0
|
|
20241209,122300,38334307,1373,1373,1373,1373,0
|
|
20241209,122200,38334307,1373,1373,1373,1373,0
|
|
20241209,122100,38334307,1373,1373,1373,1373,0
|
|
20241209,122000,38334307,1373,1373,1373,1373,0
|
|
20241209,121900,38334307,1373,1373,1373,1373,0
|
|
20241209,121800,38334307,1373,1373,1373,1373,0
|
|
20241209,121700,38334307,1373,1373,1373,1373,1
|
|
20241209,121600,38332934,1383,1383,1383,1383,0
|
|
20241209,121500,38332934,1383,1383,1383,1383,0
|
|
20241209,121400,38332934,1383,1383,1383,1383,0
|
|
20241209,121300,38332934,1383,1383,1383,1383,0
|
|
20241209,121200,38332934,1383,1383,1383,1383,0
|
|
20241209,121100,38332934,1383,1383,1383,1383,0
|
|
20241209,121000,38332934,1383,1383,1383,1383,0
|
|
20241209,120900,38332934,1383,1383,1383,1383,72
|
|
20241209,120800,38233358,1372,1372,1372,1372,0
|
|
20241209,120700,38233358,1372,1372,1372,1372,0
|
|
20241209,120600,38233358,1372,1372,1372,1372,0
|
|
20241209,120500,38233358,1372,1372,1372,1372,1
|
|
20241209,120400,38231986,1383,1383,1383,1383,0
|
|
20241209,120300,38231986,1383,1383,1383,1383,353
|
|
20241209,120200,37743787,1383,1383,1383,1383,0
|
|
20241209,120100,37743787,1383,1383,1383,1383,2647
|
|
20241209,120000,34082986,1383,1383,1383,1383,0
|
|
20241209,115900,34082986,1383,1383,1383,1383,1
|
|
20241209,115800,34081603,1370,1370,1370,1370,0
|
|
20241209,115700,34081603,1370,1370,1370,1370,0
|
|
20241209,115600,34081603,1370,1370,1370,1370,1100
|
|
20241209,115500,32574603,1370,1370,1370,1370,0
|
|
20241209,115400,32574603,1370,1370,1370,1370,0
|
|
20241209,115300,32574603,1370,1370,1370,1370,1
|
|
20241209,115200,32573233,1383,1383,1383,1383,0
|
|
20241209,115100,32573233,1383,1383,1383,1383,0
|
|
20241209,115000,32573233,1383,1383,1383,1383,0
|
|
20241209,114900,32573233,1383,1383,1383,1383,0
|
|
20241209,114800,32573233,1383,1383,1383,1383,0
|
|
20241209,114700,32573233,1383,1383,1383,1383,0
|
|
20241209,114600,32573233,1383,1383,1383,1383,0
|
|
20241209,114500,32573233,1383,1383,1383,1383,1
|
|
20241209,114400,32571850,1370,1370,1370,1370,0
|
|
20241209,114300,32571850,1370,1370,1370,1370,0
|
|
20241209,114200,32571850,1370,1370,1370,1370,0
|
|
20241209,114100,32571850,1370,1370,1370,1370,0
|
|
20241209,114000,32571850,1370,1370,1370,1370,0
|
|
20241209,113900,32571850,1370,1370,1370,1370,0
|
|
20241209,113800,32571850,1370,1370,1370,1370,0
|
|
20241209,113700,32571850,1370,1370,1370,1370,0
|
|
20241209,113600,32571850,1370,1370,1370,1370,1
|
|
20241209,113500,32570480,1383,1383,1383,1383,0
|
|
20241209,113400,32570480,1383,1383,1383,1383,2
|
|
20241209,113300,32567714,1370,1370,1370,1370,0
|
|
20241209,113200,32567714,1370,1370,1370,1370,0
|
|
20241209,113100,32567714,1370,1370,1370,1370,0
|
|
20241209,113000,32567714,1370,1370,1370,1370,0
|
|
20241209,112900,32567714,1370,1370,1370,1370,0
|
|
20241209,112800,32567714,1370,1370,1370,1370,0
|
|
20241209,112700,32567714,1370,1371,1371,1370,1631
|
|
20241209,112600,30332647,1370,1370,1370,1370,0
|
|
20241209,112500,30332647,1370,1370,1370,1370,0
|
|
20241209,112400,30332647,1370,1370,1370,1370,0
|
|
20241209,112300,30332647,1370,1370,1370,1370,0
|
|
20241209,112200,30332647,1370,1370,1370,1370,0
|
|
20241209,112100,30332647,1370,1383,1383,1370,722
|
|
20241209,112000,29343117,1370,1370,1370,1370,0
|
|
20241209,111900,29343117,1370,1370,1370,1370,0
|
|
20241209,111800,29343117,1370,1370,1370,1370,260
|
|
20241209,111700,28986917,1383,1383,1383,1383,0
|
|
20241209,111600,28986917,1383,1383,1383,1383,0
|
|
20241209,111500,28986917,1383,1383,1383,1383,0
|
|
20241209,111400,28986917,1383,1383,1383,1383,0
|
|
20241209,111300,28986917,1383,1383,1383,1383,0
|
|
20241209,111200,28986917,1383,1383,1383,1383,0
|
|
20241209,111100,28986917,1383,1383,1383,1383,0
|
|
20241209,111000,28986917,1383,1383,1383,1383,1
|
|
20241209,110900,28985534,1370,1370,1370,1370,0
|
|
20241209,110800,28985534,1370,1370,1370,1370,0
|
|
20241209,110700,28985534,1370,1371,1371,1370,104
|
|
20241209,110600,28843039,1383,1383,1383,1383,0
|
|
20241209,110500,28843039,1383,1383,1383,1383,0
|
|
20241209,110400,28843039,1383,1383,1383,1383,0
|
|
20241209,110300,28843039,1383,1383,1383,1383,5
|
|
20241209,110200,28836124,1366,1366,1366,1366,0
|
|
20241209,110100,28836124,1366,1366,1366,1366,0
|
|
20241209,110000,28836124,1366,1366,1366,1366,0
|
|
20241209,105900,28836124,1366,1366,1366,1366,0
|
|
20241209,105800,28836124,1366,1366,1366,1366,0
|
|
20241209,105700,28836124,1366,1366,1366,1366,0
|
|
20241209,105600,28836124,1366,1366,1366,1366,0
|
|
20241209,105500,28836124,1366,1366,1366,1366,0
|
|
20241209,105400,28836124,1366,1366,1366,1366,0
|
|
20241209,105300,28836124,1366,1366,1366,1366,0
|
|
20241209,105200,28836124,1366,1366,1366,1366,0
|
|
20241209,105100,28836124,1366,1366,1366,1366,0
|
|
20241209,105000,28836124,1366,1366,1366,1366,0
|
|
20241209,104900,28836124,1366,1366,1366,1366,0
|
|
20241209,104800,28836124,1366,1366,1366,1366,0
|
|
20241209,104700,28836124,1366,1368,1368,1366,1338
|
|
20241209,104600,27006613,1367,1373,1373,1367,4333
|
|
20241209,104500,21060658,1384,1384,1384,1384,0
|
|
20241209,104400,21060658,1384,1384,1384,1384,0
|
|
20241209,104300,21060658,1384,1384,1384,1384,0
|
|
20241209,104200,21060658,1384,1384,1384,1384,8
|
|
20241209,104100,21049586,1384,1384,1384,1384,0
|
|
20241209,104000,21049586,1384,1384,1384,1384,0
|
|
20241209,103900,21049586,1384,1384,1384,1384,0
|
|
20241209,103800,21049586,1384,1384,1384,1384,2
|
|
20241209,103700,21046818,1372,1372,1372,1372,0
|
|
20241209,103600,21046818,1372,1372,1372,1372,0
|
|
20241209,103500,21046818,1372,1372,1372,1372,0
|
|
20241209,103400,21046818,1372,1372,1372,1372,0
|
|
20241209,103300,21046818,1372,1372,1372,1372,0
|
|
20241209,103200,21046818,1372,1372,1372,1372,0
|
|
20241209,103100,21046818,1372,1373,1373,1372,702
|
|
20241209,103000,20083374,1373,1373,1373,1373,0
|
|
20241209,102900,20083374,1373,1373,1373,1373,0
|
|
20241209,102800,20083374,1373,1373,1373,1373,0
|
|
20241209,102700,20083374,1373,1374,1374,1373,900
|
|
20241209,102600,18847633,1373,1373,1373,1373,0
|
|
20241209,102500,18847633,1373,1373,1373,1373,700
|
|
20241209,102400,17886533,1374,1374,1374,1374,0
|
|
20241209,102300,17886533,1374,1374,1374,1374,10
|
|
20241209,102200,17872793,1374,1374,1374,1374,0
|
|
20241209,102100,17872793,1374,1374,1374,1374,0
|
|
20241209,102000,17872793,1374,1374,1374,1374,0
|
|
20241209,101900,17872793,1374,1374,1374,1374,0
|
|
20241209,101800,17872793,1374,1374,1374,1374,0
|
|
20241209,101700,17872793,1374,1374,1374,1374,0
|
|
20241209,101600,17872793,1374,1374,1374,1374,1
|
|
20241209,101500,17871419,1377,1377,1377,1377,0
|
|
20241209,101400,17871419,1377,1377,1377,1377,0
|
|
20241209,101300,17871419,1377,1384,1384,1377,3590
|
|
20241209,101200,12920673,1384,1384,1384,1384,147
|
|
20241209,101100,12717225,1384,1384,1384,1384,1
|
|
20241209,101000,12715841,1384,1384,1384,1384,0
|
|
20241209,100900,12715841,1384,1384,1384,1384,1
|
|
20241209,100800,12714457,1385,1385,1385,1385,6
|
|
20241209,100700,12706147,1384,1384,1384,1384,0
|
|
20241209,100600,12706147,1384,1384,1384,1384,0
|
|
20241209,100500,12706147,1384,1384,1384,1384,971
|
|
20241209,100400,11362283,1384,1384,1384,1384,19
|
|
20241209,100300,11335987,1384,1382,1384,1382,222
|
|
20241209,100200,11029074,1382,1378,1382,1378,93
|
|
20241209,100100,10900916,1383,1383,1383,1383,0
|
|
20241209,100000,10900916,1383,1383,1383,1383,1
|
|
20241209,095900,10899533,1377,1377,1377,1377,0
|
|
20241209,095800,10899533,1377,1386,1386,1377,3697
|
|
20241209,095700,5789940,1386,1386,1386,1386,0
|
|
20241209,095600,5789940,1386,1386,1386,1386,0
|
|
20241209,095500,5789940,1386,1386,1386,1386,0
|
|
20241209,095400,5789940,1386,1386,1386,1386,0
|
|
20241209,095300,5789940,1386,1386,1386,1386,0
|
|
20241209,095200,5789940,1386,1386,1386,1386,0
|
|
20241209,095100,5789940,1386,1386,1386,1386,0
|
|
20241209,095000,5789940,1386,1386,1386,1386,500
|
|
20241209,094900,5096940,1386,1386,1386,1386,0
|
|
20241209,094800,5096940,1386,1386,1386,1386,0
|
|
20241209,094700,5096940,1386,1386,1386,1386,0
|
|
20241209,094600,5096940,1386,1389,1389,1386,2
|
|
20241209,094500,5094165,1386,1386,1386,1386,0
|
|
20241209,094400,5094165,1386,1388,1388,1386,1000
|
|
20241209,094300,3706885,1388,1388,1388,1388,0
|
|
20241209,094200,3706885,1388,1388,1388,1388,0
|
|
20241209,094100,3706885,1388,1388,1388,1388,310
|
|
20241209,094000,3276605,1388,1388,1388,1388,1
|
|
20241209,093900,3275217,1389,1389,1389,1389,91
|
|
20241209,093800,3148818,1388,1388,1388,1388,0
|
|
20241209,093700,3148818,1388,1388,1388,1388,0
|
|
20241209,093600,3148818,1388,1388,1388,1388,0
|
|
20241209,093500,3148818,1388,1388,1388,1388,0
|
|
20241209,093400,3148818,1388,1388,1388,1388,118
|
|
20241209,093300,2985034,1388,1387,1388,1387,10
|
|
20241209,093200,2971163,1388,1388,1388,1388,22
|
|
20241209,093100,2940627,1389,1389,1389,1389,0
|
|
20241209,093000,2940627,1389,1389,1389,1389,0
|
|
20241209,092900,2940627,1389,1389,1389,1389,21
|
|
20241209,092800,2911458,1419,1419,1419,1419,10
|
|
20241209,092700,2897268,1419,1419,1419,1419,0
|
|
20241209,092600,2897268,1419,1419,1419,1419,1
|
|
20241209,092500,2895849,1387,1387,1387,1387,0
|
|
20241209,092400,2895849,1387,1387,1387,1387,0
|
|
20241209,092300,2895849,1387,1387,1387,1387,0
|
|
20241209,092200,2895849,1387,1387,1387,1387,0
|
|
20241209,092100,2895849,1387,1387,1387,1387,1
|
|
20241209,092000,2894462,1419,1419,1419,1419,3
|
|
20241209,091900,2890205,1387,1387,1387,1387,0
|
|
20241209,091800,2890205,1387,1387,1387,1387,0
|
|
20241209,091700,2890205,1387,1387,1387,1387,0
|
|
20241209,091600,2890205,1387,1387,1387,1387,781
|
|
20241209,091500,1806958,1386,1386,1386,1386,0
|
|
20241209,091400,1806958,1386,1386,1386,1386,0
|
|
20241209,091300,1806958,1386,1386,1386,1386,0
|
|
20241209,091200,1806958,1386,1386,1386,1386,0
|
|
20241209,091100,1806958,1386,1390,1390,1386,1100
|
|
20241209,091000,281609,1390,1420,1420,1390,8
|
|
20241209,090900,270309,1425,1425,1425,1425,0
|
|
20241209,090800,270309,1425,1425,1425,1425,0
|
|
20241209,090700,270309,1425,1425,1425,1425,0
|
|
20241209,090600,270309,1425,1425,1425,1425,0
|
|
20241209,090500,270309,1425,1425,1425,1425,0
|
|
20241209,090400,270309,1425,1425,1425,1425,0
|
|
20241209,090300,270309,1425,1425,1425,1425,0
|
|
20241209,090200,270309,1425,1425,1425,1425,0
|
|
20241209,090100,270309,1425,1425,1425,1425,0
|
|
20241209,090000,270309,1425,1386,1425,1386,195
|