627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192400,31555196,1630,1630,1630,1630,1027
|
|
20241218,192300,31555196,1630,1630,1630,1630,0
|
|
20241218,192200,31555196,1630,1630,1630,1630,0
|
|
20241218,192100,31555196,1630,1630,1630,1630,0
|
|
20241218,192000,31555196,1630,1630,1630,1630,0
|
|
20241218,191900,31555196,1630,1630,1630,1630,0
|
|
20241218,191800,31555196,1630,1630,1630,1630,0
|
|
20241218,191700,31555196,1630,1630,1630,1630,0
|
|
20241218,191600,31555196,1630,1630,1630,1630,0
|
|
20241218,191500,31555196,1630,1630,1630,1630,0
|
|
20241218,191400,31555196,1630,1630,1630,1630,0
|
|
20241218,191300,31555196,1630,1630,1630,1630,0
|
|
20241218,191200,31555196,1630,1630,1630,1630,0
|
|
20241218,191100,31555196,1630,1630,1630,1630,0
|
|
20241218,191000,31555196,1630,1630,1630,1630,0
|
|
20241218,190900,31555196,1630,1630,1630,1630,0
|
|
20241218,190800,31555196,1630,1630,1630,1630,0
|
|
20241218,190700,31555196,1630,1630,1630,1630,0
|
|
20241218,190600,31555196,1630,1630,1630,1630,0
|
|
20241218,190500,31555196,1630,1630,1630,1630,0
|
|
20241218,190400,31555196,1630,1630,1630,1630,0
|
|
20241218,190300,31555196,1630,1630,1630,1630,0
|
|
20241218,190200,31555196,1630,1630,1630,1630,0
|
|
20241218,190100,31555196,1630,1630,1630,1630,0
|
|
20241218,190000,31555196,1630,1630,1630,1630,0
|
|
20241218,185900,31555196,1630,1630,1630,1630,0
|
|
20241218,185800,31555196,1630,1630,1630,1630,0
|
|
20241218,185700,31555196,1630,1630,1630,1630,0
|
|
20241218,185600,31555196,1630,1630,1630,1630,0
|
|
20241218,185500,31555196,1630,1630,1630,1630,0
|
|
20241218,185400,31555196,1630,1630,1630,1630,1027
|
|
20241218,185300,31555196,1630,1630,1630,1630,0
|
|
20241218,185200,31555196,1630,1630,1630,1630,0
|
|
20241218,185100,31555196,1630,1630,1630,1630,0
|
|
20241218,185000,31555196,1630,1630,1630,1630,0
|
|
20241218,184900,31555196,1630,1630,1630,1630,0
|
|
20241218,184800,31555196,1630,1630,1630,1630,0
|
|
20241218,184700,31555196,1630,1630,1630,1630,0
|
|
20241218,184600,31555196,1630,1630,1630,1630,0
|
|
20241218,184500,31555196,1630,1630,1630,1630,0
|
|
20241218,184400,31555196,1630,1630,1630,1630,0
|
|
20241218,184300,31555196,1630,1630,1630,1630,0
|
|
20241218,184200,31555196,1630,1630,1630,1630,0
|
|
20241218,184100,31555196,1630,1630,1630,1630,0
|
|
20241218,184000,31555196,1630,1630,1630,1630,0
|
|
20241218,183900,31555196,1630,1630,1630,1630,0
|
|
20241218,183800,31555196,1630,1630,1630,1630,0
|
|
20241218,183700,31555196,1630,1630,1630,1630,0
|
|
20241218,183600,31555196,1630,1630,1630,1630,0
|
|
20241218,183500,31555196,1630,1630,1630,1630,0
|
|
20241218,183400,31555196,1630,1630,1630,1630,0
|
|
20241218,183300,31555196,1630,1630,1630,1630,0
|
|
20241218,183200,31555196,1630,1630,1630,1630,0
|
|
20241218,183100,31555196,1630,1630,1630,1630,0
|
|
20241218,183000,31555196,1630,1630,1630,1630,0
|
|
20241218,182900,31555196,1630,1630,1630,1630,0
|
|
20241218,182800,31555196,1630,1630,1630,1630,0
|
|
20241218,182700,31555196,1630,1630,1630,1630,0
|
|
20241218,182600,31555196,1630,1630,1630,1630,0
|
|
20241218,182500,31555196,1630,1630,1630,1630,0
|
|
20241218,182400,31555196,1630,1630,1630,1630,1027
|
|
20241218,182300,31555196,1630,1630,1630,1630,0
|
|
20241218,182200,31555196,1630,1630,1630,1630,0
|
|
20241218,182100,31555196,1630,1630,1630,1630,0
|
|
20241218,182000,31555196,1630,1630,1630,1630,0
|
|
20241218,181900,31555196,1630,1630,1630,1630,0
|
|
20241218,181800,31555196,1630,1630,1630,1630,0
|
|
20241218,181700,31555196,1630,1630,1630,1630,0
|
|
20241218,181600,31555196,1630,1630,1630,1630,0
|
|
20241218,181500,31555196,1630,1630,1630,1630,0
|
|
20241218,181400,31555196,1630,1630,1630,1630,0
|
|
20241218,181300,31555196,1630,1630,1630,1630,0
|
|
20241218,181200,31555196,1630,1630,1630,1630,0
|
|
20241218,181100,31555196,1630,1630,1630,1630,0
|
|
20241218,181000,31555196,1630,1630,1630,1630,0
|
|
20241218,180900,31555196,1630,1630,1630,1630,0
|
|
20241218,180800,31555196,1630,1630,1630,1630,0
|
|
20241218,180700,31555196,1630,1630,1630,1630,0
|
|
20241218,180600,31555196,1630,1630,1630,1630,0
|
|
20241218,180500,31555196,1630,1630,1630,1630,0
|
|
20241218,180400,31555196,1630,1630,1630,1630,0
|
|
20241218,180300,31555196,1630,1630,1630,1630,0
|
|
20241218,180200,31555196,1630,1630,1630,1630,0
|
|
20241218,180100,31555196,1630,1630,1630,1630,0
|
|
20241218,180000,31555196,1630,1630,1630,1630,0
|
|
20241218,175900,31555196,1630,1630,1630,1630,0
|
|
20241218,175800,31555196,1630,1630,1630,1630,0
|
|
20241218,175700,31555196,1630,1630,1630,1630,0
|
|
20241218,175600,31555196,1630,1630,1630,1630,0
|
|
20241218,175500,31555196,1630,1630,1630,1630,0
|
|
20241218,175400,31555196,1630,1630,1630,1630,1027
|
|
20241218,175300,31555196,1630,1630,1630,1630,0
|
|
20241218,175200,31555196,1630,1630,1630,1630,0
|
|
20241218,175100,31555196,1630,1630,1630,1630,0
|
|
20241218,175000,31555196,1630,1630,1630,1630,0
|
|
20241218,174900,31555196,1630,1630,1630,1630,0
|
|
20241218,174800,31555196,1630,1630,1630,1630,0
|
|
20241218,174700,31555196,1630,1630,1630,1630,0
|
|
20241218,174600,31555196,1630,1630,1630,1630,0
|
|
20241218,174500,31555196,1630,1630,1630,1630,0
|
|
20241218,174400,31555196,1630,1630,1630,1630,0
|
|
20241218,174300,31555196,1630,1630,1630,1630,0
|
|
20241218,174200,31555196,1630,1630,1630,1630,0
|
|
20241218,174100,31555196,1630,1630,1630,1630,0
|
|
20241218,174000,31555196,1630,1630,1630,1630,0
|
|
20241218,173900,31555196,1630,1630,1630,1630,0
|
|
20241218,173800,31555196,1630,1630,1630,1630,0
|
|
20241218,173700,31555196,1630,1630,1630,1630,0
|
|
20241218,173600,31555196,1630,1630,1630,1630,0
|
|
20241218,173500,31555196,1630,1630,1630,1630,0
|
|
20241218,173400,31555196,1630,1630,1630,1630,0
|
|
20241218,173300,31555196,1630,1630,1630,1630,0
|
|
20241218,173200,31555196,1630,1630,1630,1630,0
|
|
20241218,173100,31555196,1630,1630,1630,1630,0
|
|
20241218,173000,31555196,1630,1630,1630,1630,0
|
|
20241218,172900,31555196,1630,1630,1630,1630,0
|
|
20241218,172800,31555196,1630,1630,1630,1630,0
|
|
20241218,172700,31555196,1630,1630,1630,1630,0
|
|
20241218,172600,31555196,1630,1630,1630,1630,0
|
|
20241218,172500,31555196,1630,1630,1630,1630,0
|
|
20241218,172400,31555196,1630,1630,1630,1630,1027
|
|
20241218,172300,31555196,1630,1630,1630,1630,0
|
|
20241218,172200,31555196,1630,1630,1630,1630,0
|
|
20241218,172100,31555196,1630,1630,1630,1630,0
|
|
20241218,172000,31555196,1630,1630,1630,1630,0
|
|
20241218,171900,31555196,1630,1630,1630,1630,0
|
|
20241218,171800,31555196,1630,1630,1630,1630,0
|
|
20241218,171700,31555196,1630,1630,1630,1630,0
|
|
20241218,171600,31555196,1630,1630,1630,1630,0
|
|
20241218,171500,31555196,1630,1630,1630,1630,0
|
|
20241218,171400,31555196,1630,1630,1630,1630,0
|
|
20241218,171300,31555196,1630,1630,1630,1630,0
|
|
20241218,171200,31555196,1630,1630,1630,1630,0
|
|
20241218,171100,31555196,1630,1630,1630,1630,0
|
|
20241218,171000,31555196,1630,1630,1630,1630,0
|
|
20241218,170900,31555196,1630,1630,1630,1630,0
|
|
20241218,170800,31555196,1630,1630,1630,1630,0
|
|
20241218,170700,31555196,1630,1630,1630,1630,0
|
|
20241218,170600,31555196,1630,1630,1630,1630,0
|
|
20241218,170500,31555196,1630,1630,1630,1630,0
|
|
20241218,170400,31555196,1630,1630,1630,1630,0
|
|
20241218,170300,31555196,1630,1630,1630,1630,0
|
|
20241218,170200,31555196,1630,1630,1630,1630,0
|
|
20241218,170100,31555196,1630,1630,1630,1630,0
|
|
20241218,170000,31555196,1630,1630,1630,1630,0
|
|
20241218,165900,31555196,1630,1630,1630,1630,0
|
|
20241218,165800,31555196,1630,1630,1630,1630,0
|
|
20241218,165700,31555196,1630,1630,1630,1630,0
|
|
20241218,165600,31555196,1630,1630,1630,1630,0
|
|
20241218,165500,31555196,1630,1630,1630,1630,0
|
|
20241218,165400,31555196,1630,1630,1630,1630,1027
|
|
20241218,165300,31555196,1630,1630,1630,1630,0
|
|
20241218,165200,31555196,1630,1630,1630,1630,0
|
|
20241218,165100,31555196,1630,1630,1630,1630,0
|
|
20241218,165000,31555196,1630,1630,1630,1630,0
|
|
20241218,164900,31555196,1630,1630,1630,1630,0
|
|
20241218,164800,31555196,1630,1630,1630,1630,0
|
|
20241218,164700,31555196,1630,1630,1630,1630,0
|
|
20241218,164600,31555196,1630,1630,1630,1630,0
|
|
20241218,164500,31555196,1630,1630,1630,1630,0
|
|
20241218,164400,31555196,1630,1630,1630,1630,0
|
|
20241218,164300,31555196,1630,1630,1630,1630,0
|
|
20241218,164200,31555196,1630,1630,1630,1630,0
|
|
20241218,164100,31555196,1630,1630,1630,1630,0
|
|
20241218,164000,31555196,1630,1630,1630,1630,0
|
|
20241218,163900,31555196,1630,1630,1630,1630,0
|
|
20241218,163800,31555196,1630,1630,1630,1630,0
|
|
20241218,163700,31555196,1630,1630,1630,1630,0
|
|
20241218,163600,31555196,1630,1630,1630,1630,0
|
|
20241218,163500,31555196,1630,1630,1630,1630,0
|
|
20241218,163400,31555196,1630,1630,1630,1630,0
|
|
20241218,163300,31555196,1630,1630,1630,1630,0
|
|
20241218,163200,31555196,1630,1630,1630,1630,0
|
|
20241218,163100,31555196,1630,1630,1630,1630,0
|
|
20241218,163000,31555196,1630,1630,1630,1630,0
|
|
20241218,162900,31555196,1630,1630,1630,1630,0
|
|
20241218,162800,31555196,1630,1630,1630,1630,0
|
|
20241218,162700,31555196,1630,1630,1630,1630,0
|
|
20241218,162600,31555196,1630,1630,1630,1630,0
|
|
20241218,162500,31555196,1630,1630,1630,1630,0
|
|
20241218,162400,31555196,1630,1630,1630,1630,1027
|
|
20241218,162300,31555196,1630,1630,1630,1630,0
|
|
20241218,162200,31555196,1630,1630,1630,1630,0
|
|
20241218,162100,31555196,1630,1630,1630,1630,0
|
|
20241218,162000,31555196,1630,1630,1630,1630,0
|
|
20241218,161900,31555196,1630,1630,1630,1630,0
|
|
20241218,161800,31555196,1630,1630,1630,1630,0
|
|
20241218,161700,31555196,1630,1630,1630,1630,0
|
|
20241218,161600,31555196,1630,1630,1630,1630,0
|
|
20241218,161500,31555196,1630,1630,1630,1630,0
|
|
20241218,161400,31555196,1630,1630,1630,1630,0
|
|
20241218,161300,31555196,1630,1630,1630,1630,0
|
|
20241218,161200,31555196,1630,1630,1630,1630,0
|
|
20241218,161100,31555196,1630,1630,1630,1630,0
|
|
20241218,161000,31555196,1630,1630,1630,1630,0
|
|
20241218,160900,31555196,1630,1630,1630,1630,0
|
|
20241218,160800,31555196,1630,1630,1630,1630,0
|
|
20241218,160700,31555196,1630,1630,1630,1630,0
|
|
20241218,160600,31555196,1630,1630,1630,1630,0
|
|
20241218,160500,31555196,1630,1630,1630,1630,0
|
|
20241218,160400,31555196,1630,1630,1630,1630,0
|
|
20241218,160300,31555196,1630,1630,1630,1630,0
|
|
20241218,160200,31555196,1630,1630,1630,1630,0
|
|
20241218,160100,31555196,1630,1630,1630,1630,0
|
|
20241218,160000,31555196,1630,1630,1630,1630,0
|
|
20241218,155900,31555196,1630,1630,1630,1630,0
|
|
20241218,155800,31555196,1630,1630,1630,1630,0
|
|
20241218,155700,31555196,1630,1630,1630,1630,0
|
|
20241218,155600,31555196,1630,1630,1630,1630,0
|
|
20241218,155500,31555196,1630,1630,1630,1630,0
|
|
20241218,155400,31555196,1630,1630,1630,1630,1027
|
|
20241218,155300,31555196,1630,1630,1630,1630,0
|
|
20241218,155200,31555196,1630,1630,1630,1630,0
|
|
20241218,155100,31555196,1630,1630,1630,1630,0
|
|
20241218,155000,31555196,1630,1630,1630,1630,0
|
|
20241218,154900,31555196,1630,1630,1630,1630,0
|
|
20241218,154800,31555196,1630,1630,1630,1630,0
|
|
20241218,154700,31555196,1630,1630,1630,1630,0
|
|
20241218,154600,31555196,1630,1630,1630,1630,0
|
|
20241218,154500,31555196,1630,1630,1630,1630,0
|
|
20241218,154400,31555196,1630,1630,1630,1630,0
|
|
20241218,154300,31555196,1630,1630,1630,1630,0
|
|
20241218,154200,31555196,1630,1630,1630,1630,0
|
|
20241218,154100,31555196,1630,1630,1630,1630,0
|
|
20241218,154000,31555196,1630,1630,1630,1630,0
|
|
20241218,153900,31555196,1630,1630,1630,1630,0
|
|
20241218,153800,31555196,1630,1630,1630,1630,0
|
|
20241218,153700,31555196,1630,1630,1630,1630,0
|
|
20241218,153600,31555196,1630,1630,1630,1630,0
|
|
20241218,153500,31555196,1630,1630,1630,1630,0
|
|
20241218,153400,31555196,1630,1630,1630,1630,0
|
|
20241218,153300,31555196,1630,1630,1630,1630,0
|
|
20241218,153200,31555196,1630,1630,1630,1630,0
|
|
20241218,153100,31555196,1630,1630,1630,1630,0
|
|
20241218,153000,31555196,1630,1630,1630,1630,1027
|
|
20241218,152900,29881186,1653,1653,1653,1653,0
|
|
20241218,152800,29881186,1653,1653,1653,1653,0
|
|
20241218,152700,29881186,1653,1653,1653,1653,0
|
|
20241218,152600,29881186,1653,1653,1653,1653,0
|
|
20241218,152500,29881186,1653,1653,1653,1653,0
|
|
20241218,152400,29881186,1653,1653,1653,1653,0
|
|
20241218,152300,29881186,1653,1653,1653,1653,0
|
|
20241218,152200,29881186,1653,1653,1653,1653,0
|
|
20241218,152100,29881186,1653,1653,1653,1653,0
|
|
20241218,152000,29881186,1653,1653,1653,1653,0
|
|
20241218,151900,29881186,1653,1630,1653,1619,175
|
|
20241218,151800,29597552,1655,1655,1655,1655,0
|
|
20241218,151700,29597552,1655,1655,1655,1655,0
|
|
20241218,151600,29597552,1655,1655,1655,1655,0
|
|
20241218,151500,29597552,1655,1655,1655,1655,0
|
|
20241218,151400,29597552,1655,1655,1655,1655,0
|
|
20241218,151300,29597552,1655,1655,1655,1655,0
|
|
20241218,151200,29597552,1655,1622,1655,1622,1250
|
|
20241218,151100,27556380,1623,1623,1623,1623,0
|
|
20241218,151000,27556380,1623,1623,1623,1623,0
|
|
20241218,150900,27556380,1623,1623,1623,1623,0
|
|
20241218,150800,27556380,1623,1623,1623,1623,0
|
|
20241218,150700,27556380,1623,1623,1623,1623,0
|
|
20241218,150600,27556380,1623,1623,1623,1623,0
|
|
20241218,150500,27556380,1623,1623,1623,1623,0
|
|
20241218,150400,27556380,1623,1620,1623,1619,451
|
|
20241218,150300,26826205,1623,1623,1623,1623,4
|
|
20241218,150200,26819713,1621,1621,1621,1621,0
|
|
20241218,150100,26819713,1621,1621,1621,1621,1
|
|
20241218,150000,26818092,1623,1622,1623,1619,163
|
|
20241218,145900,26553831,1623,1623,1623,1623,1
|
|
20241218,145800,26552208,1622,1622,1622,1622,0
|
|
20241218,145700,26552208,1622,1622,1622,1622,0
|
|
20241218,145600,26552208,1622,1622,1622,1622,0
|
|
20241218,145500,26552208,1622,1622,1622,1622,0
|
|
20241218,145400,26552208,1622,1622,1622,1622,0
|
|
20241218,145300,26552208,1622,1622,1622,1622,0
|
|
20241218,145200,26552208,1622,1622,1622,1622,0
|
|
20241218,145100,26552208,1622,1622,1622,1622,22
|
|
20241218,145000,26516524,1622,1622,1622,1622,0
|
|
20241218,144900,26516524,1622,1620,1622,1619,104
|
|
20241218,144800,26348051,1622,1622,1622,1622,0
|
|
20241218,144700,26348051,1622,1622,1622,1622,0
|
|
20241218,144600,26348051,1622,1622,1622,1622,0
|
|
20241218,144500,26348051,1622,1622,1622,1622,0
|
|
20241218,144400,26348051,1622,1622,1622,1622,0
|
|
20241218,144300,26348051,1622,1622,1622,1622,1
|
|
20241218,144200,26346429,1619,1619,1619,1619,0
|
|
20241218,144100,26346429,1619,1619,1619,1619,0
|
|
20241218,144000,26346429,1619,1619,1619,1619,0
|
|
20241218,143900,26346429,1619,1619,1619,1619,0
|
|
20241218,143800,26346429,1619,1617,1619,1615,153
|
|
20241218,143700,26099323,1626,1626,1626,1626,3
|
|
20241218,143600,26094445,1626,1626,1626,1626,0
|
|
20241218,143500,26094445,1626,1626,1626,1626,0
|
|
20241218,143400,26094445,1626,1622,1626,1615,289
|
|
20241218,143300,25627673,1617,1621,1621,1617,4
|
|
20241218,143200,25621199,1628,1628,1628,1628,0
|
|
20241218,143100,25621199,1628,1628,1628,1628,0
|
|
20241218,143000,25621199,1628,1628,1628,1628,0
|
|
20241218,142900,25621199,1628,1628,1628,1628,4
|
|
20241218,142800,25614687,1620,1620,1620,1620,1
|
|
20241218,142700,25613067,1628,1628,1628,1628,0
|
|
20241218,142600,25613067,1628,1628,1628,1628,1
|
|
20241218,142500,25611439,1617,1628,1628,1617,7
|
|
20241218,142400,25600072,1628,1628,1628,1628,0
|
|
20241218,142300,25600072,1628,1628,1628,1628,0
|
|
20241218,142200,25600072,1628,1628,1628,1628,0
|
|
20241218,142100,25600072,1628,1628,1628,1628,0
|
|
20241218,142000,25600072,1628,1628,1628,1628,0
|
|
20241218,141900,25600072,1628,1628,1628,1628,0
|
|
20241218,141800,25600072,1628,1628,1628,1628,0
|
|
20241218,141700,25600072,1628,1618,1628,1615,5
|
|
20241218,141600,25591979,1617,1617,1617,1617,0
|
|
20241218,141500,25591979,1617,1617,1617,1617,0
|
|
20241218,141400,25591979,1617,1617,1617,1617,0
|
|
20241218,141300,25591979,1617,1617,1617,1617,0
|
|
20241218,141200,25591979,1617,1617,1617,1617,1
|
|
20241218,141100,25590362,1618,1618,1618,1618,1
|
|
20241218,141000,25588744,1630,1630,1630,1630,0
|
|
20241218,140900,25588744,1630,1630,1630,1630,0
|
|
20241218,140800,25588744,1630,1630,1630,1630,0
|
|
20241218,140700,25588744,1630,1630,1630,1630,4
|
|
20241218,140600,25582224,1630,1630,1630,1630,1
|
|
20241218,140500,25580594,1615,1616,1616,1615,634
|
|
20241218,140400,24556671,1616,1616,1616,1616,0
|
|
20241218,140300,24556671,1616,1616,1616,1616,0
|
|
20241218,140200,24556671,1616,1616,1616,1616,563
|
|
20241218,140100,23646863,1617,1620,1620,1616,200
|
|
20241218,140000,23322979,1620,1625,1625,1619,1323
|
|
20241218,135900,21179084,1640,1640,1640,1640,0
|
|
20241218,135800,21179084,1640,1640,1640,1640,0
|
|
20241218,135700,21179084,1640,1640,1640,1640,0
|
|
20241218,135600,21179084,1640,1640,1640,1640,0
|
|
20241218,135500,21179084,1640,1640,1640,1640,0
|
|
20241218,135400,21179084,1640,1640,1640,1640,0
|
|
20241218,135300,21179084,1640,1640,1640,1640,0
|
|
20241218,135200,21179084,1640,1640,1640,1640,0
|
|
20241218,135100,21179084,1640,1640,1640,1640,0
|
|
20241218,135000,21179084,1640,1640,1640,1640,0
|
|
20241218,134900,21179084,1640,1640,1640,1640,0
|
|
20241218,134800,21179084,1640,1640,1640,1640,0
|
|
20241218,134700,21179084,1640,1640,1640,1640,0
|
|
20241218,134600,21179084,1640,1629,1640,1629,413
|
|
20241218,134500,20506285,1640,1640,1640,1640,0
|
|
20241218,134400,20506285,1640,1632,1640,1628,589
|
|
20241218,134300,19546527,1656,1656,1656,1656,0
|
|
20241218,134200,19546527,1656,1656,1656,1656,0
|
|
20241218,134100,19546527,1656,1656,1656,1656,0
|
|
20241218,134000,19546527,1656,1656,1656,1656,0
|
|
20241218,133900,19546527,1656,1646,1656,1629,1909
|
|
20241218,133800,16436500,1657,1657,1657,1657,0
|
|
20241218,133700,16436500,1657,1657,1657,1657,0
|
|
20241218,133600,16436500,1657,1657,1657,1657,0
|
|
20241218,133500,16436500,1657,1657,1657,1657,0
|
|
20241218,133400,16436500,1657,1657,1657,1657,0
|
|
20241218,133300,16436500,1657,1657,1657,1657,0
|
|
20241218,133200,16436500,1657,1657,1657,1657,0
|
|
20241218,133100,16436500,1657,1657,1657,1657,0
|
|
20241218,133000,16436500,1657,1657,1657,1657,0
|
|
20241218,132900,16436500,1657,1657,1657,1657,0
|
|
20241218,132800,16436500,1657,1657,1657,1657,0
|
|
20241218,132700,16436500,1657,1657,1657,1657,0
|
|
20241218,132600,16436500,1657,1657,1657,1657,0
|
|
20241218,132500,16436500,1657,1657,1657,1657,0
|
|
20241218,132400,16436500,1657,1657,1657,1657,0
|
|
20241218,132300,16436500,1657,1657,1657,1657,0
|
|
20241218,132200,16436500,1657,1657,1657,1657,0
|
|
20241218,132100,16436500,1657,1657,1657,1657,0
|
|
20241218,132000,16436500,1657,1657,1657,1657,0
|
|
20241218,131900,16436500,1657,1657,1657,1657,0
|
|
20241218,131800,16436500,1657,1657,1657,1657,0
|
|
20241218,131700,16436500,1657,1657,1657,1657,0
|
|
20241218,131600,16436500,1657,1657,1657,1657,0
|
|
20241218,131500,16436500,1657,1657,1657,1657,0
|
|
20241218,131400,16436500,1657,1657,1657,1657,0
|
|
20241218,131300,16436500,1657,1657,1657,1657,0
|
|
20241218,131200,16436500,1657,1657,1657,1657,0
|
|
20241218,131100,16436500,1657,1657,1657,1657,0
|
|
20241218,131000,16436500,1657,1657,1657,1657,0
|
|
20241218,130900,16436500,1657,1657,1657,1657,1
|
|
20241218,130800,16434843,1657,1657,1657,1657,0
|
|
20241218,130700,16434843,1657,1657,1657,1657,0
|
|
20241218,130600,16434843,1657,1657,1657,1657,0
|
|
20241218,130500,16434843,1657,1657,1657,1657,0
|
|
20241218,130400,16434843,1657,1657,1657,1657,0
|
|
20241218,130300,16434843,1657,1657,1657,1657,0
|
|
20241218,130200,16434843,1657,1657,1657,1657,0
|
|
20241218,130100,16434843,1657,1657,1657,1657,0
|
|
20241218,130000,16434843,1657,1657,1657,1657,0
|
|
20241218,125900,16434843,1657,1657,1657,1657,0
|
|
20241218,125800,16434843,1657,1657,1657,1657,0
|
|
20241218,125700,16434843,1657,1657,1657,1657,0
|
|
20241218,125600,16434843,1657,1657,1657,1657,0
|
|
20241218,125500,16434843,1657,1657,1657,1657,0
|
|
20241218,125400,16434843,1657,1657,1657,1657,0
|
|
20241218,125300,16434843,1657,1657,1657,1657,0
|
|
20241218,125200,16434843,1657,1657,1657,1657,0
|
|
20241218,125100,16434843,1657,1657,1657,1657,0
|
|
20241218,125000,16434843,1657,1657,1657,1657,0
|
|
20241218,124900,16434843,1657,1657,1657,1657,0
|
|
20241218,124800,16434843,1657,1657,1657,1657,0
|
|
20241218,124700,16434843,1657,1657,1657,1657,0
|
|
20241218,124600,16434843,1657,1657,1657,1657,1
|
|
20241218,124500,16433186,1656,1656,1656,1656,100
|
|
20241218,124400,16267586,1658,1658,1658,1658,0
|
|
20241218,124300,16267586,1658,1658,1658,1658,0
|
|
20241218,124200,16267586,1658,1658,1658,1658,0
|
|
20241218,124100,16267586,1658,1658,1658,1658,0
|
|
20241218,124000,16267586,1658,1658,1658,1658,0
|
|
20241218,123900,16267586,1658,1658,1658,1658,0
|
|
20241218,123800,16267586,1658,1658,1658,1658,0
|
|
20241218,123700,16267586,1658,1658,1658,1658,0
|
|
20241218,123600,16267586,1658,1658,1658,1658,0
|
|
20241218,123500,16267586,1658,1658,1658,1658,0
|
|
20241218,123400,16267586,1658,1658,1658,1658,0
|
|
20241218,123300,16267586,1658,1658,1658,1658,1
|
|
20241218,123200,16265928,1658,1658,1658,1658,0
|
|
20241218,123100,16265928,1658,1658,1658,1658,0
|
|
20241218,123000,16265928,1658,1630,1658,1621,35
|
|
20241218,122900,16208828,1659,1659,1659,1659,0
|
|
20241218,122800,16208828,1659,1659,1659,1659,0
|
|
20241218,122700,16208828,1659,1659,1659,1659,0
|
|
20241218,122600,16208828,1659,1659,1659,1659,0
|
|
20241218,122500,16208828,1659,1659,1659,1659,0
|
|
20241218,122400,16208828,1659,1659,1659,1659,0
|
|
20241218,122300,16208828,1659,1659,1659,1659,0
|
|
20241218,122200,16208828,1659,1659,1659,1659,0
|
|
20241218,122100,16208828,1659,1659,1659,1659,0
|
|
20241218,122000,16208828,1659,1659,1659,1659,0
|
|
20241218,121900,16208828,1659,1659,1659,1659,0
|
|
20241218,121800,16208828,1659,1659,1659,1659,5
|
|
20241218,121700,16200533,1660,1660,1660,1660,1
|
|
20241218,121600,16198873,1660,1660,1660,1660,0
|
|
20241218,121500,16198873,1660,1660,1660,1660,0
|
|
20241218,121400,16198873,1660,1660,1660,1660,0
|
|
20241218,121300,16198873,1660,1660,1660,1660,1
|
|
20241218,121200,16197213,1659,1659,1659,1659,0
|
|
20241218,121100,16197213,1659,1659,1659,1659,1000
|
|
20241218,121000,14538213,1659,1659,1659,1659,1
|
|
20241218,120900,14536554,1659,1659,1659,1659,0
|
|
20241218,120800,14536554,1659,1659,1659,1659,0
|
|
20241218,120700,14536554,1659,1659,1659,1659,0
|
|
20241218,120600,14536554,1659,1659,1659,1659,1
|
|
20241218,120500,14534895,1659,1659,1659,1659,370
|
|
20241218,120400,13921065,1659,1659,1659,1659,0
|
|
20241218,120300,13921065,1659,1659,1659,1659,0
|
|
20241218,120200,13921065,1659,1659,1659,1659,0
|
|
20241218,120100,13921065,1659,1659,1659,1659,0
|
|
20241218,120000,13921065,1659,1659,1659,1659,0
|
|
20241218,115900,13921065,1659,1659,1659,1659,0
|
|
20241218,115800,13921065,1659,1659,1659,1659,0
|
|
20241218,115700,13921065,1659,1659,1659,1659,0
|
|
20241218,115600,13921065,1659,1659,1659,1659,0
|
|
20241218,115500,13921065,1659,1659,1659,1659,0
|
|
20241218,115400,13921065,1659,1659,1659,1659,0
|
|
20241218,115300,13921065,1659,1659,1659,1659,1
|
|
20241218,115200,13919406,1659,1659,1659,1659,0
|
|
20241218,115100,13919406,1659,1659,1659,1659,0
|
|
20241218,115000,13919406,1659,1659,1659,1659,0
|
|
20241218,114900,13919406,1659,1659,1659,1659,0
|
|
20241218,114800,13919406,1659,1659,1659,1659,0
|
|
20241218,114700,13919406,1659,1659,1659,1659,0
|
|
20241218,114600,13919406,1659,1659,1659,1659,0
|
|
20241218,114500,13919406,1659,1659,1659,1659,0
|
|
20241218,114400,13919406,1659,1647,1659,1647,63
|
|
20241218,114300,13815633,1647,1647,1647,1647,0
|
|
20241218,114200,13815633,1647,1647,1647,1647,0
|
|
20241218,114100,13815633,1647,1647,1647,1647,0
|
|
20241218,114000,13815633,1647,1647,1647,1647,0
|
|
20241218,113900,13815633,1647,1647,1647,1647,1
|
|
20241218,113800,13813986,1647,1647,1647,1647,0
|
|
20241218,113700,13813986,1647,1647,1647,1647,0
|
|
20241218,113600,13813986,1647,1647,1647,1647,0
|
|
20241218,113500,13813986,1647,1647,1647,1647,0
|
|
20241218,113400,13813986,1647,1647,1647,1647,0
|
|
20241218,113300,13813986,1647,1647,1647,1647,1
|
|
20241218,113200,13812339,1647,1647,1647,1647,0
|
|
20241218,113100,13812339,1647,1647,1647,1647,0
|
|
20241218,113000,13812339,1647,1647,1647,1647,0
|
|
20241218,112900,13812339,1647,1647,1647,1647,0
|
|
20241218,112800,13812339,1647,1647,1647,1647,0
|
|
20241218,112700,13812339,1647,1647,1647,1647,0
|
|
20241218,112600,13812339,1647,1647,1647,1647,1
|
|
20241218,112500,13810692,1647,1647,1647,1647,0
|
|
20241218,112400,13810692,1647,1647,1647,1647,0
|
|
20241218,112300,13810692,1647,1647,1647,1647,0
|
|
20241218,112200,13810692,1647,1647,1647,1647,1
|
|
20241218,112100,13809045,1616,1616,1616,1616,0
|
|
20241218,112000,13809045,1616,1616,1616,1616,0
|
|
20241218,111900,13809045,1616,1616,1616,1616,0
|
|
20241218,111800,13809045,1616,1616,1616,1616,0
|
|
20241218,111700,13809045,1616,1616,1616,1616,0
|
|
20241218,111600,13809045,1616,1616,1616,1616,2
|
|
20241218,111500,13805813,1648,1648,1648,1648,0
|
|
20241218,111400,13805813,1648,1648,1648,1648,0
|
|
20241218,111300,13805813,1648,1648,1648,1648,0
|
|
20241218,111200,13805813,1648,1648,1648,1648,0
|
|
20241218,111100,13805813,1648,1648,1648,1648,0
|
|
20241218,111000,13805813,1648,1647,1648,1647,526
|
|
20241218,110900,12939455,1647,1647,1647,1647,0
|
|
20241218,110800,12939455,1647,1647,1647,1647,0
|
|
20241218,110700,12939455,1647,1647,1647,1647,0
|
|
20241218,110600,12939455,1647,1647,1647,1647,0
|
|
20241218,110500,12939455,1647,1647,1647,1647,0
|
|
20241218,110400,12939455,1647,1647,1647,1647,0
|
|
20241218,110300,12939455,1647,1647,1647,1647,0
|
|
20241218,110200,12939455,1647,1647,1647,1647,0
|
|
20241218,110100,12939455,1647,1647,1647,1647,0
|
|
20241218,110000,12939455,1647,1647,1647,1647,1
|
|
20241218,105900,12937808,1647,1647,1647,1647,5
|
|
20241218,105800,12929573,1647,1647,1647,1647,0
|
|
20241218,105700,12929573,1647,1647,1647,1647,31
|
|
20241218,105600,12878516,1632,1632,1632,1632,393
|
|
20241218,105500,12237140,1632,1627,1632,1627,1590
|
|
20241218,105400,9646585,1627,1627,1627,1627,0
|
|
20241218,105300,9646585,1627,1627,1627,1627,3
|
|
20241218,105200,9641704,1608,1608,1608,1608,0
|
|
20241218,105100,9641704,1608,1608,1608,1608,0
|
|
20241218,105000,9641704,1608,1608,1608,1608,0
|
|
20241218,104900,9641704,1608,1608,1608,1608,0
|
|
20241218,104800,9641704,1608,1608,1608,1608,0
|
|
20241218,104700,9641704,1608,1608,1608,1608,0
|
|
20241218,104600,9641704,1608,1608,1608,1608,0
|
|
20241218,104500,9641704,1608,1608,1608,1608,0
|
|
20241218,104400,9641704,1608,1608,1608,1608,0
|
|
20241218,104300,9641704,1608,1608,1608,1608,0
|
|
20241218,104200,9641704,1608,1608,1608,1608,0
|
|
20241218,104100,9641704,1608,1608,1608,1608,0
|
|
20241218,104000,9641704,1608,1608,1608,1608,0
|
|
20241218,103900,9641704,1608,1608,1608,1608,0
|
|
20241218,103800,9641704,1608,1608,1608,1608,0
|
|
20241218,103700,9641704,1608,1608,1608,1608,0
|
|
20241218,103600,9641704,1608,1608,1608,1608,0
|
|
20241218,103500,9641704,1608,1608,1608,1608,0
|
|
20241218,103400,9641704,1608,1608,1608,1608,0
|
|
20241218,103300,9641704,1608,1608,1608,1608,0
|
|
20241218,103200,9641704,1608,1608,1608,1608,0
|
|
20241218,103100,9641704,1608,1608,1608,1608,0
|
|
20241218,103000,9641704,1608,1608,1608,1608,0
|
|
20241218,102900,9641704,1608,1608,1608,1608,0
|
|
20241218,102800,9641704,1608,1608,1608,1608,0
|
|
20241218,102700,9641704,1608,1608,1608,1608,0
|
|
20241218,102600,9641704,1608,1608,1608,1608,0
|
|
20241218,102500,9641704,1608,1608,1608,1608,0
|
|
20241218,102400,9641704,1608,1627,1627,1608,11
|
|
20241218,102300,9623826,1627,1627,1627,1627,0
|
|
20241218,102200,9623826,1627,1627,1627,1627,0
|
|
20241218,102100,9623826,1627,1627,1627,1627,0
|
|
20241218,102000,9623826,1627,1627,1627,1627,0
|
|
20241218,101900,9623826,1627,1627,1627,1627,0
|
|
20241218,101800,9623826,1627,1627,1627,1627,0
|
|
20241218,101700,9623826,1627,1627,1627,1627,0
|
|
20241218,101600,9623826,1627,1627,1627,1627,0
|
|
20241218,101500,9623826,1627,1627,1627,1627,0
|
|
20241218,101400,9623826,1627,1627,1627,1627,0
|
|
20241218,101300,9623826,1627,1627,1627,1627,0
|
|
20241218,101200,9623826,1627,1627,1627,1627,0
|
|
20241218,101100,9623826,1627,1627,1627,1627,0
|
|
20241218,101000,9623826,1627,1627,1627,1627,50
|
|
20241218,100900,9542476,1627,1627,1627,1627,0
|
|
20241218,100800,9542476,1627,1627,1627,1627,0
|
|
20241218,100700,9542476,1627,1627,1627,1627,0
|
|
20241218,100600,9542476,1627,1627,1627,1627,0
|
|
20241218,100500,9542476,1627,1627,1627,1627,0
|
|
20241218,100400,9542476,1627,1627,1627,1627,1
|
|
20241218,100300,9540849,1627,1627,1627,1627,0
|
|
20241218,100200,9540849,1627,1627,1627,1627,0
|
|
20241218,100100,9540849,1627,1627,1627,1627,1
|
|
20241218,100000,9539222,1627,1627,1627,1627,0
|
|
20241218,095900,9539222,1627,1627,1627,1627,0
|
|
20241218,095800,9539222,1627,1627,1627,1627,0
|
|
20241218,095700,9539222,1627,1627,1627,1627,0
|
|
20241218,095600,9539222,1627,1627,1627,1627,0
|
|
20241218,095500,9539222,1627,1627,1627,1627,1
|
|
20241218,095400,9537595,1603,1603,1603,1603,0
|
|
20241218,095300,9537595,1603,1603,1603,1603,0
|
|
20241218,095200,9537595,1603,1603,1603,1603,0
|
|
20241218,095100,9537595,1603,1603,1603,1603,0
|
|
20241218,095000,9537595,1603,1603,1603,1603,0
|
|
20241218,094900,9537595,1603,1603,1603,1603,0
|
|
20241218,094800,9537595,1603,1603,1603,1603,0
|
|
20241218,094700,9537595,1603,1603,1603,1603,0
|
|
20241218,094600,9537595,1603,1603,1603,1603,0
|
|
20241218,094500,9537595,1603,1603,1603,1603,0
|
|
20241218,094400,9537595,1603,1603,1603,1603,1
|
|
20241218,094300,9535992,1608,1608,1608,1608,0
|
|
20241218,094200,9535992,1608,1608,1608,1608,0
|
|
20241218,094100,9535992,1608,1608,1608,1608,0
|
|
20241218,094000,9535992,1608,1608,1608,1608,0
|
|
20241218,093900,9535992,1608,1608,1608,1608,0
|
|
20241218,093800,9535992,1608,1608,1608,1608,0
|
|
20241218,093700,9535992,1608,1608,1608,1608,1
|
|
20241218,093600,9534384,1661,1661,1661,1661,0
|
|
20241218,093500,9534384,1661,1661,1661,1661,0
|
|
20241218,093400,9534384,1661,1661,1661,1661,0
|
|
20241218,093300,9534384,1661,1661,1661,1661,2
|
|
20241218,093200,9531062,1665,1665,1665,1665,0
|
|
20241218,093100,9531062,1665,1653,1665,1633,954
|
|
20241218,093000,7972716,1668,1668,1668,1668,0
|
|
20241218,092900,7972716,1668,1668,1668,1668,0
|
|
20241218,092800,7972716,1668,1668,1668,1668,0
|
|
20241218,092700,7972716,1668,1668,1668,1668,0
|
|
20241218,092600,7972716,1668,1668,1668,1668,0
|
|
20241218,092500,7972716,1668,1668,1668,1668,0
|
|
20241218,092400,7972716,1668,1668,1668,1668,0
|
|
20241218,092300,7972716,1668,1668,1668,1668,0
|
|
20241218,092200,7972716,1668,1668,1668,1668,0
|
|
20241218,092100,7972716,1668,1668,1668,1668,0
|
|
20241218,092000,7972716,1668,1668,1668,1668,30
|
|
20241218,091900,7922676,1680,1680,1680,1680,0
|
|
20241218,091800,7922676,1680,1680,1680,1680,0
|
|
20241218,091700,7922676,1680,1655,1680,1600,3865
|
|
20241218,091600,1646675,1682,1682,1682,1682,0
|
|
20241218,091500,1646675,1682,1682,1682,1682,0
|
|
20241218,091400,1646675,1682,1682,1682,1682,0
|
|
20241218,091300,1646675,1682,1681,1682,1681,4
|
|
20241218,091200,1639948,1648,1648,1648,1648,0
|
|
20241218,091100,1639948,1648,1648,1648,1648,0
|
|
20241218,091000,1639948,1648,1648,1648,1648,0
|
|
20241218,090900,1639948,1648,1648,1648,1648,0
|
|
20241218,090800,1639948,1648,1648,1648,1648,23
|
|
20241218,090700,1602044,1605,1670,1670,1605,700
|
|
20241218,090600,466365,1671,1671,1671,1671,24
|
|
20241218,090500,426261,1671,1671,1671,1671,0
|
|
20241218,090400,426261,1671,1671,1671,1671,0
|
|
20241218,090300,426261,1671,1671,1671,1671,1
|
|
20241218,090200,424590,1671,1675,1675,1671,188
|
|
20241218,090100,109694,1678,1686,1686,1678,3
|
|
20241218,090000,104652,1687,1688,1688,1687,62
|