627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192400,42582719,1599,1599,1599,1599,512
|
|
20241223,192300,42582719,1599,1599,1599,1599,0
|
|
20241223,192200,42582719,1599,1599,1599,1599,0
|
|
20241223,192100,42582719,1599,1599,1599,1599,0
|
|
20241223,192000,42582719,1599,1599,1599,1599,0
|
|
20241223,191900,42582719,1599,1599,1599,1599,0
|
|
20241223,191800,42582719,1599,1599,1599,1599,0
|
|
20241223,191700,42582719,1599,1599,1599,1599,0
|
|
20241223,191600,42582719,1599,1599,1599,1599,0
|
|
20241223,191500,42582719,1599,1599,1599,1599,0
|
|
20241223,191400,42582719,1599,1599,1599,1599,0
|
|
20241223,191300,42582719,1599,1599,1599,1599,0
|
|
20241223,191200,42582719,1599,1599,1599,1599,0
|
|
20241223,191100,42582719,1599,1599,1599,1599,0
|
|
20241223,191000,42582719,1599,1599,1599,1599,0
|
|
20241223,190900,42582719,1599,1599,1599,1599,0
|
|
20241223,190800,42582719,1599,1599,1599,1599,0
|
|
20241223,190700,42582719,1599,1599,1599,1599,0
|
|
20241223,190600,42582719,1599,1599,1599,1599,0
|
|
20241223,190500,42582719,1599,1599,1599,1599,0
|
|
20241223,190400,42582719,1599,1599,1599,1599,0
|
|
20241223,190300,42582719,1599,1599,1599,1599,0
|
|
20241223,190200,42582719,1599,1599,1599,1599,0
|
|
20241223,190100,42582719,1599,1599,1599,1599,0
|
|
20241223,190000,42582719,1599,1599,1599,1599,0
|
|
20241223,185900,42582719,1599,1599,1599,1599,0
|
|
20241223,185800,42582719,1599,1599,1599,1599,0
|
|
20241223,185700,42582719,1599,1599,1599,1599,0
|
|
20241223,185600,42582719,1599,1599,1599,1599,0
|
|
20241223,185500,42582719,1599,1599,1599,1599,0
|
|
20241223,185400,42582719,1599,1599,1599,1599,512
|
|
20241223,185300,42582719,1599,1599,1599,1599,0
|
|
20241223,185200,42582719,1599,1599,1599,1599,0
|
|
20241223,185100,42582719,1599,1599,1599,1599,0
|
|
20241223,185000,42582719,1599,1599,1599,1599,0
|
|
20241223,184900,42582719,1599,1599,1599,1599,0
|
|
20241223,184800,42582719,1599,1599,1599,1599,0
|
|
20241223,184700,42582719,1599,1599,1599,1599,0
|
|
20241223,184600,42582719,1599,1599,1599,1599,0
|
|
20241223,184500,42582719,1599,1599,1599,1599,0
|
|
20241223,184400,42582719,1599,1599,1599,1599,0
|
|
20241223,184300,42582719,1599,1599,1599,1599,0
|
|
20241223,184200,42582719,1599,1599,1599,1599,0
|
|
20241223,184100,42582719,1599,1599,1599,1599,0
|
|
20241223,184000,42582719,1599,1599,1599,1599,0
|
|
20241223,183900,42582719,1599,1599,1599,1599,0
|
|
20241223,183800,42582719,1599,1599,1599,1599,0
|
|
20241223,183700,42582719,1599,1599,1599,1599,0
|
|
20241223,183600,42582719,1599,1599,1599,1599,0
|
|
20241223,183500,42582719,1599,1599,1599,1599,0
|
|
20241223,183400,42582719,1599,1599,1599,1599,0
|
|
20241223,183300,42582719,1599,1599,1599,1599,0
|
|
20241223,183200,42582719,1599,1599,1599,1599,0
|
|
20241223,183100,42582719,1599,1599,1599,1599,0
|
|
20241223,183000,42582719,1599,1599,1599,1599,0
|
|
20241223,182900,42582719,1599,1599,1599,1599,0
|
|
20241223,182800,42582719,1599,1599,1599,1599,0
|
|
20241223,182700,42582719,1599,1599,1599,1599,0
|
|
20241223,182600,42582719,1599,1599,1599,1599,0
|
|
20241223,182500,42582719,1599,1599,1599,1599,0
|
|
20241223,182400,42582719,1599,1599,1599,1599,512
|
|
20241223,182300,42582719,1599,1599,1599,1599,0
|
|
20241223,182200,42582719,1599,1599,1599,1599,0
|
|
20241223,182100,42582719,1599,1599,1599,1599,0
|
|
20241223,182000,42582719,1599,1599,1599,1599,0
|
|
20241223,181900,42582719,1599,1599,1599,1599,0
|
|
20241223,181800,42582719,1599,1599,1599,1599,0
|
|
20241223,181700,42582719,1599,1599,1599,1599,0
|
|
20241223,181600,42582719,1599,1599,1599,1599,0
|
|
20241223,181500,42582719,1599,1599,1599,1599,0
|
|
20241223,181400,42582719,1599,1599,1599,1599,0
|
|
20241223,181300,42582719,1599,1599,1599,1599,0
|
|
20241223,181200,42582719,1599,1599,1599,1599,0
|
|
20241223,181100,42582719,1599,1599,1599,1599,0
|
|
20241223,181000,42582719,1599,1599,1599,1599,0
|
|
20241223,180900,42582719,1599,1599,1599,1599,0
|
|
20241223,180800,42582719,1599,1599,1599,1599,0
|
|
20241223,180700,42582719,1599,1599,1599,1599,0
|
|
20241223,180600,42582719,1599,1599,1599,1599,0
|
|
20241223,180500,42582719,1599,1599,1599,1599,0
|
|
20241223,180400,42582719,1599,1599,1599,1599,0
|
|
20241223,180300,42582719,1599,1599,1599,1599,0
|
|
20241223,180200,42582719,1599,1599,1599,1599,0
|
|
20241223,180100,42582719,1599,1599,1599,1599,0
|
|
20241223,180000,42582719,1599,1599,1599,1599,0
|
|
20241223,175900,42582719,1599,1599,1599,1599,0
|
|
20241223,175800,42582719,1599,1599,1599,1599,0
|
|
20241223,175700,42582719,1599,1599,1599,1599,0
|
|
20241223,175600,42582719,1599,1599,1599,1599,0
|
|
20241223,175500,42582719,1599,1599,1599,1599,0
|
|
20241223,175400,42582719,1599,1599,1599,1599,512
|
|
20241223,175300,42582719,1599,1599,1599,1599,0
|
|
20241223,175200,42582719,1599,1599,1599,1599,0
|
|
20241223,175100,42582719,1599,1599,1599,1599,0
|
|
20241223,175000,42582719,1599,1599,1599,1599,0
|
|
20241223,174900,42582719,1599,1599,1599,1599,0
|
|
20241223,174800,42582719,1599,1599,1599,1599,0
|
|
20241223,174700,42582719,1599,1599,1599,1599,0
|
|
20241223,174600,42582719,1599,1599,1599,1599,0
|
|
20241223,174500,42582719,1599,1599,1599,1599,0
|
|
20241223,174400,42582719,1599,1599,1599,1599,0
|
|
20241223,174300,42582719,1599,1599,1599,1599,0
|
|
20241223,174200,42582719,1599,1599,1599,1599,0
|
|
20241223,174100,42582719,1599,1599,1599,1599,0
|
|
20241223,174000,42582719,1599,1599,1599,1599,0
|
|
20241223,173900,42582719,1599,1599,1599,1599,0
|
|
20241223,173800,42582719,1599,1599,1599,1599,0
|
|
20241223,173700,42582719,1599,1599,1599,1599,0
|
|
20241223,173600,42582719,1599,1599,1599,1599,0
|
|
20241223,173500,42582719,1599,1599,1599,1599,0
|
|
20241223,173400,42582719,1599,1599,1599,1599,0
|
|
20241223,173300,42582719,1599,1599,1599,1599,0
|
|
20241223,173200,42582719,1599,1599,1599,1599,0
|
|
20241223,173100,42582719,1599,1599,1599,1599,0
|
|
20241223,173000,42582719,1599,1599,1599,1599,0
|
|
20241223,172900,42582719,1599,1599,1599,1599,0
|
|
20241223,172800,42582719,1599,1599,1599,1599,0
|
|
20241223,172700,42582719,1599,1599,1599,1599,0
|
|
20241223,172600,42582719,1599,1599,1599,1599,0
|
|
20241223,172500,42582719,1599,1599,1599,1599,0
|
|
20241223,172400,42582719,1599,1599,1599,1599,512
|
|
20241223,172300,42582719,1599,1599,1599,1599,0
|
|
20241223,172200,42582719,1599,1599,1599,1599,0
|
|
20241223,172100,42582719,1599,1599,1599,1599,0
|
|
20241223,172000,42582719,1599,1599,1599,1599,0
|
|
20241223,171900,42582719,1599,1599,1599,1599,0
|
|
20241223,171800,42582719,1599,1599,1599,1599,0
|
|
20241223,171700,42582719,1599,1599,1599,1599,0
|
|
20241223,171600,42582719,1599,1599,1599,1599,0
|
|
20241223,171500,42582719,1599,1599,1599,1599,0
|
|
20241223,171400,42582719,1599,1599,1599,1599,0
|
|
20241223,171300,42582719,1599,1599,1599,1599,0
|
|
20241223,171200,42582719,1599,1599,1599,1599,0
|
|
20241223,171100,42582719,1599,1599,1599,1599,0
|
|
20241223,171000,42582719,1599,1599,1599,1599,0
|
|
20241223,170900,42582719,1599,1599,1599,1599,0
|
|
20241223,170800,42582719,1599,1599,1599,1599,0
|
|
20241223,170700,42582719,1599,1599,1599,1599,0
|
|
20241223,170600,42582719,1599,1599,1599,1599,0
|
|
20241223,170500,42582719,1599,1599,1599,1599,0
|
|
20241223,170400,42582719,1599,1599,1599,1599,0
|
|
20241223,170300,42582719,1599,1599,1599,1599,0
|
|
20241223,170200,42582719,1599,1599,1599,1599,0
|
|
20241223,170100,42582719,1599,1599,1599,1599,0
|
|
20241223,170000,42582719,1599,1599,1599,1599,0
|
|
20241223,165900,42582719,1599,1599,1599,1599,0
|
|
20241223,165800,42582719,1599,1599,1599,1599,0
|
|
20241223,165700,42582719,1599,1599,1599,1599,0
|
|
20241223,165600,42582719,1599,1599,1599,1599,0
|
|
20241223,165500,42582719,1599,1599,1599,1599,0
|
|
20241223,165400,42582719,1599,1599,1599,1599,512
|
|
20241223,165300,42582719,1599,1599,1599,1599,0
|
|
20241223,165200,42582719,1599,1599,1599,1599,0
|
|
20241223,165100,42582719,1599,1599,1599,1599,0
|
|
20241223,165000,42582719,1599,1599,1599,1599,0
|
|
20241223,164900,42582719,1599,1599,1599,1599,0
|
|
20241223,164800,42582719,1599,1599,1599,1599,0
|
|
20241223,164700,42582719,1599,1599,1599,1599,0
|
|
20241223,164600,42582719,1599,1599,1599,1599,0
|
|
20241223,164500,42582719,1599,1599,1599,1599,0
|
|
20241223,164400,42582719,1599,1599,1599,1599,0
|
|
20241223,164300,42582719,1599,1599,1599,1599,0
|
|
20241223,164200,42582719,1599,1599,1599,1599,0
|
|
20241223,164100,42582719,1599,1599,1599,1599,0
|
|
20241223,164000,42582719,1599,1599,1599,1599,0
|
|
20241223,163900,42582719,1599,1599,1599,1599,0
|
|
20241223,163800,42582719,1599,1599,1599,1599,0
|
|
20241223,163700,42582719,1599,1599,1599,1599,0
|
|
20241223,163600,42582719,1599,1599,1599,1599,0
|
|
20241223,163500,42582719,1599,1599,1599,1599,0
|
|
20241223,163400,42582719,1599,1599,1599,1599,0
|
|
20241223,163300,42582719,1599,1599,1599,1599,0
|
|
20241223,163200,42582719,1599,1599,1599,1599,0
|
|
20241223,163100,42582719,1599,1599,1599,1599,0
|
|
20241223,163000,42582719,1599,1599,1599,1599,0
|
|
20241223,162900,42582719,1599,1599,1599,1599,0
|
|
20241223,162800,42582719,1599,1599,1599,1599,0
|
|
20241223,162700,42582719,1599,1599,1599,1599,0
|
|
20241223,162600,42582719,1599,1599,1599,1599,0
|
|
20241223,162500,42582719,1599,1599,1599,1599,0
|
|
20241223,162400,42582719,1599,1599,1599,1599,512
|
|
20241223,162300,42582719,1599,1599,1599,1599,0
|
|
20241223,162200,42582719,1599,1599,1599,1599,0
|
|
20241223,162100,42582719,1599,1599,1599,1599,0
|
|
20241223,162000,42582719,1599,1599,1599,1599,0
|
|
20241223,161900,42582719,1599,1599,1599,1599,0
|
|
20241223,161800,42582719,1599,1599,1599,1599,0
|
|
20241223,161700,42582719,1599,1599,1599,1599,0
|
|
20241223,161600,42582719,1599,1599,1599,1599,0
|
|
20241223,161500,42582719,1599,1599,1599,1599,0
|
|
20241223,161400,42582719,1599,1599,1599,1599,0
|
|
20241223,161300,42582719,1599,1599,1599,1599,0
|
|
20241223,161200,42582719,1599,1599,1599,1599,0
|
|
20241223,161100,42582719,1599,1599,1599,1599,0
|
|
20241223,161000,42582719,1599,1599,1599,1599,0
|
|
20241223,160900,42582719,1599,1599,1599,1599,0
|
|
20241223,160800,42582719,1599,1599,1599,1599,0
|
|
20241223,160700,42582719,1599,1599,1599,1599,0
|
|
20241223,160600,42582719,1599,1599,1599,1599,0
|
|
20241223,160500,42582719,1599,1599,1599,1599,0
|
|
20241223,160400,42582719,1599,1599,1599,1599,0
|
|
20241223,160300,42582719,1599,1599,1599,1599,0
|
|
20241223,160200,42582719,1599,1599,1599,1599,0
|
|
20241223,160100,42582719,1599,1599,1599,1599,0
|
|
20241223,160000,42582719,1599,1599,1599,1599,0
|
|
20241223,155900,42582719,1599,1599,1599,1599,0
|
|
20241223,155800,42582719,1599,1599,1599,1599,0
|
|
20241223,155700,42582719,1599,1599,1599,1599,0
|
|
20241223,155600,42582719,1599,1599,1599,1599,0
|
|
20241223,155500,42582719,1599,1599,1599,1599,0
|
|
20241223,155400,42582719,1599,1599,1599,1599,512
|
|
20241223,155300,42582719,1599,1599,1599,1599,0
|
|
20241223,155200,42582719,1599,1599,1599,1599,0
|
|
20241223,155100,42582719,1599,1599,1599,1599,0
|
|
20241223,155000,42582719,1599,1599,1599,1599,0
|
|
20241223,154900,42582719,1599,1599,1599,1599,0
|
|
20241223,154800,42582719,1599,1599,1599,1599,0
|
|
20241223,154700,42582719,1599,1599,1599,1599,0
|
|
20241223,154600,42582719,1599,1599,1599,1599,0
|
|
20241223,154500,42582719,1599,1599,1599,1599,0
|
|
20241223,154400,42582719,1599,1599,1599,1599,0
|
|
20241223,154300,42582719,1599,1599,1599,1599,0
|
|
20241223,154200,42582719,1599,1599,1599,1599,0
|
|
20241223,154100,42582719,1599,1599,1599,1599,0
|
|
20241223,154000,42582719,1599,1599,1599,1599,0
|
|
20241223,153900,42582719,1599,1599,1599,1599,0
|
|
20241223,153800,42582719,1599,1599,1599,1599,0
|
|
20241223,153700,42582719,1599,1599,1599,1599,0
|
|
20241223,153600,42582719,1599,1599,1599,1599,0
|
|
20241223,153500,42582719,1599,1599,1599,1599,0
|
|
20241223,153400,42582719,1599,1599,1599,1599,0
|
|
20241223,153300,42582719,1599,1599,1599,1599,0
|
|
20241223,153200,42582719,1599,1599,1599,1599,0
|
|
20241223,153100,42582719,1599,1599,1599,1599,0
|
|
20241223,153000,42582719,1599,1599,1599,1599,512
|
|
20241223,152900,41764031,1615,1615,1615,1615,0
|
|
20241223,152800,41764031,1615,1615,1615,1615,0
|
|
20241223,152700,41764031,1615,1615,1615,1615,0
|
|
20241223,152600,41764031,1615,1615,1615,1615,0
|
|
20241223,152500,41764031,1615,1615,1615,1615,0
|
|
20241223,152400,41764031,1615,1615,1615,1615,0
|
|
20241223,152300,41764031,1615,1615,1615,1615,0
|
|
20241223,152200,41764031,1615,1615,1615,1615,0
|
|
20241223,152100,41764031,1615,1615,1615,1615,0
|
|
20241223,152000,41764031,1615,1615,1615,1615,0
|
|
20241223,151900,41764031,1615,1617,1617,1614,233
|
|
20241223,151800,41387623,1650,1650,1650,1650,0
|
|
20241223,151700,41387623,1650,1650,1650,1650,0
|
|
20241223,151600,41387623,1650,1650,1650,1650,0
|
|
20241223,151500,41387623,1650,1626,1650,1626,6
|
|
20241223,151400,41377785,1620,1620,1620,1620,1
|
|
20241223,151300,41376165,1654,1654,1654,1654,0
|
|
20241223,151200,41376165,1654,1654,1654,1654,0
|
|
20241223,151100,41376165,1654,1654,1654,1654,0
|
|
20241223,151000,41376165,1654,1654,1654,1654,0
|
|
20241223,150900,41376165,1654,1654,1654,1654,0
|
|
20241223,150800,41376165,1654,1641,1654,1641,20
|
|
20241223,150700,41343220,1641,1641,1641,1641,0
|
|
20241223,150600,41343220,1641,1641,1641,1641,0
|
|
20241223,150500,41343220,1641,1626,1641,1626,500
|
|
20241223,150400,40527661,1615,1615,1615,1615,0
|
|
20241223,150300,40527661,1615,1615,1615,1615,0
|
|
20241223,150200,40527661,1615,1615,1615,1615,1
|
|
20241223,150100,40526046,1626,1626,1626,1626,50
|
|
20241223,150000,40444746,1624,1624,1624,1624,200
|
|
20241223,145900,40119946,1620,1620,1620,1620,0
|
|
20241223,145800,40119946,1620,1622,1622,1620,3
|
|
20241223,145700,40115083,1622,1623,1623,1622,2
|
|
20241223,145600,40111838,1601,1601,1601,1601,0
|
|
20241223,145500,40111838,1601,1601,1601,1601,0
|
|
20241223,145400,40111838,1601,1601,1601,1601,0
|
|
20241223,145300,40111838,1601,1601,1601,1601,0
|
|
20241223,145200,40111838,1601,1601,1601,1601,0
|
|
20241223,145100,40111838,1601,1601,1601,1601,0
|
|
20241223,145000,40111838,1601,1601,1601,1601,0
|
|
20241223,144900,40111838,1601,1620,1620,1601,292
|
|
20241223,144800,39639016,1620,1620,1620,1620,0
|
|
20241223,144700,39639016,1620,1620,1620,1620,0
|
|
20241223,144600,39639016,1620,1620,1620,1620,1
|
|
20241223,144500,39637396,1612,1612,1612,1612,0
|
|
20241223,144400,39637396,1612,1612,1612,1612,0
|
|
20241223,144300,39637396,1612,1612,1612,1612,162
|
|
20241223,144200,39376252,1612,1612,1612,1612,599
|
|
20241223,144100,38410664,1612,1612,1612,1612,0
|
|
20241223,144000,38410664,1612,1611,1612,1611,327
|
|
20241223,143900,37883667,1610,1610,1610,1610,0
|
|
20241223,143800,37883667,1610,1610,1610,1610,0
|
|
20241223,143700,37883667,1610,1610,1610,1610,0
|
|
20241223,143600,37883667,1610,1610,1610,1610,100
|
|
20241223,143500,37722667,1609,1608,1609,1608,120
|
|
20241223,143400,37529706,1610,1610,1610,1610,0
|
|
20241223,143300,37529706,1610,1610,1610,1610,0
|
|
20241223,143200,37529706,1610,1610,1610,1610,0
|
|
20241223,143100,37529706,1610,1610,1610,1610,0
|
|
20241223,143000,37529706,1610,1610,1610,1610,0
|
|
20241223,142900,37529706,1610,1610,1610,1610,0
|
|
20241223,142800,37529706,1610,1610,1610,1610,0
|
|
20241223,142700,37529706,1610,1610,1610,1610,0
|
|
20241223,142600,37529706,1610,1610,1610,1610,0
|
|
20241223,142500,37529706,1610,1610,1610,1610,0
|
|
20241223,142400,37529706,1610,1610,1610,1610,0
|
|
20241223,142300,37529706,1610,1610,1610,1610,1
|
|
20241223,142200,37528096,1600,1600,1600,1600,0
|
|
20241223,142100,37528096,1600,1605,1605,1600,3274
|
|
20241223,142000,32282290,1605,1605,1605,1605,0
|
|
20241223,141900,32282290,1605,1605,1605,1605,0
|
|
20241223,141800,32282290,1605,1605,1605,1605,0
|
|
20241223,141700,32282290,1605,1605,1605,1605,0
|
|
20241223,141600,32282290,1605,1605,1605,1605,8
|
|
20241223,141500,32269450,1606,1606,1606,1606,0
|
|
20241223,141400,32269450,1606,1606,1606,1606,0
|
|
20241223,141300,32269450,1606,1606,1606,1606,0
|
|
20241223,141200,32269450,1606,1606,1606,1606,0
|
|
20241223,141100,32269450,1606,1606,1606,1606,0
|
|
20241223,141000,32269450,1606,1606,1606,1606,0
|
|
20241223,140900,32269450,1606,1606,1606,1606,0
|
|
20241223,140800,32269450,1606,1606,1606,1606,0
|
|
20241223,140700,32269450,1606,1606,1606,1606,0
|
|
20241223,140600,32269450,1606,1606,1606,1606,0
|
|
20241223,140500,32269450,1606,1606,1606,1606,0
|
|
20241223,140400,32269450,1606,1606,1606,1606,1
|
|
20241223,140300,32267844,1617,1617,1617,1617,0
|
|
20241223,140200,32267844,1617,1617,1617,1617,1
|
|
20241223,140100,32266227,1605,1605,1605,1605,0
|
|
20241223,140000,32266227,1605,1605,1605,1605,0
|
|
20241223,135900,32266227,1605,1605,1605,1605,0
|
|
20241223,135800,32266227,1605,1605,1605,1605,0
|
|
20241223,135700,32266227,1605,1605,1605,1605,0
|
|
20241223,135600,32266227,1605,1605,1605,1605,0
|
|
20241223,135500,32266227,1605,1605,1605,1605,0
|
|
20241223,135400,32266227,1605,1605,1605,1605,0
|
|
20241223,135300,32266227,1605,1605,1605,1605,0
|
|
20241223,135200,32266227,1605,1605,1605,1605,0
|
|
20241223,135100,32266227,1605,1605,1605,1605,0
|
|
20241223,135000,32266227,1605,1605,1605,1605,0
|
|
20241223,134900,32266227,1605,1605,1605,1605,0
|
|
20241223,134800,32266227,1605,1605,1605,1605,0
|
|
20241223,134700,32266227,1605,1605,1605,1605,5
|
|
20241223,134600,32258202,1604,1604,1604,1604,0
|
|
20241223,134500,32258202,1604,1604,1604,1604,0
|
|
20241223,134400,32258202,1604,1604,1604,1604,0
|
|
20241223,134300,32258202,1604,1604,1604,1604,0
|
|
20241223,134200,32258202,1604,1604,1604,1604,0
|
|
20241223,134100,32258202,1604,1604,1604,1604,0
|
|
20241223,134000,32258202,1604,1604,1604,1604,0
|
|
20241223,133900,32258202,1604,1604,1604,1604,0
|
|
20241223,133800,32258202,1604,1604,1604,1604,0
|
|
20241223,133700,32258202,1604,1604,1604,1604,0
|
|
20241223,133600,32258202,1604,1604,1604,1604,1
|
|
20241223,133500,32256598,1604,1604,1604,1604,0
|
|
20241223,133400,32256598,1604,1604,1604,1604,0
|
|
20241223,133300,32256598,1604,1604,1604,1604,0
|
|
20241223,133200,32256598,1604,1604,1604,1604,1
|
|
20241223,133100,32254994,1604,1604,1604,1604,0
|
|
20241223,133000,32254994,1604,1604,1604,1604,0
|
|
20241223,132900,32254994,1604,1604,1604,1604,0
|
|
20241223,132800,32254994,1604,1604,1604,1604,1
|
|
20241223,132700,32253390,1604,1604,1604,1604,0
|
|
20241223,132600,32253390,1604,1604,1604,1604,0
|
|
20241223,132500,32253390,1604,1604,1604,1604,0
|
|
20241223,132400,32253390,1604,1604,1604,1604,1
|
|
20241223,132300,32251786,1620,1620,1620,1620,0
|
|
20241223,132200,32251786,1620,1620,1620,1620,1
|
|
20241223,132100,32250166,1604,1604,1604,1604,0
|
|
20241223,132000,32250166,1604,1604,1604,1604,1
|
|
20241223,131900,32248562,1604,1604,1604,1604,0
|
|
20241223,131800,32248562,1604,1604,1604,1604,0
|
|
20241223,131700,32248562,1604,1604,1604,1604,0
|
|
20241223,131600,32248562,1604,1604,1604,1604,1
|
|
20241223,131500,32246958,1604,1604,1604,1604,0
|
|
20241223,131400,32246958,1604,1604,1604,1604,0
|
|
20241223,131300,32246958,1604,1604,1604,1604,0
|
|
20241223,131200,32246958,1604,1604,1604,1604,1
|
|
20241223,131100,32245354,1604,1604,1604,1604,0
|
|
20241223,131000,32245354,1604,1604,1604,1604,0
|
|
20241223,130900,32245354,1604,1604,1604,1604,0
|
|
20241223,130800,32245354,1604,1604,1604,1604,1
|
|
20241223,130700,32243750,1604,1604,1604,1604,0
|
|
20241223,130600,32243750,1604,1604,1604,1604,0
|
|
20241223,130500,32243750,1604,1604,1604,1604,0
|
|
20241223,130400,32243750,1604,1604,1604,1604,1
|
|
20241223,130300,32242146,1620,1620,1620,1620,0
|
|
20241223,130200,32242146,1620,1620,1620,1620,0
|
|
20241223,130100,32242146,1620,1620,1620,1620,0
|
|
20241223,130000,32242146,1620,1620,1620,1620,0
|
|
20241223,125900,32242146,1620,1620,1620,1620,0
|
|
20241223,125800,32242146,1620,1620,1620,1620,0
|
|
20241223,125700,32242146,1620,1620,1620,1620,1
|
|
20241223,125600,32240526,1604,1604,1604,1604,0
|
|
20241223,125500,32240526,1604,1604,1604,1604,0
|
|
20241223,125400,32240526,1604,1604,1604,1604,0
|
|
20241223,125300,32240526,1604,1604,1604,1604,1
|
|
20241223,125200,32238922,1620,1620,1620,1620,0
|
|
20241223,125100,32238922,1620,1620,1620,1620,0
|
|
20241223,125000,32238922,1620,1620,1620,1620,0
|
|
20241223,124900,32238922,1620,1620,1620,1620,0
|
|
20241223,124800,32238922,1620,1620,1620,1620,0
|
|
20241223,124700,32238922,1620,1620,1620,1620,0
|
|
20241223,124600,32238922,1620,1620,1620,1620,0
|
|
20241223,124500,32238922,1620,1607,1620,1603,3006
|
|
20241223,124400,27419874,1607,1607,1607,1607,0
|
|
20241223,124300,27419874,1607,1607,1607,1607,1
|
|
20241223,124200,27418267,1620,1620,1620,1620,0
|
|
20241223,124100,27418267,1620,1620,1620,1620,0
|
|
20241223,124000,27418267,1620,1620,1620,1620,0
|
|
20241223,123900,27418267,1620,1620,1620,1620,1
|
|
20241223,123800,27416647,1607,1607,1607,1607,5
|
|
20241223,123700,27408612,1620,1620,1620,1620,0
|
|
20241223,123600,27408612,1620,1620,1620,1620,0
|
|
20241223,123500,27408612,1620,1620,1620,1620,0
|
|
20241223,123400,27408612,1620,1620,1620,1620,0
|
|
20241223,123300,27408612,1620,1620,1620,1620,0
|
|
20241223,123200,27408612,1620,1620,1620,1620,1
|
|
20241223,123100,27406992,1620,1620,1620,1620,0
|
|
20241223,123000,27406992,1620,1620,1620,1620,1
|
|
20241223,122900,27405372,1606,1606,1606,1606,0
|
|
20241223,122800,27405372,1606,1606,1606,1606,0
|
|
20241223,122700,27405372,1606,1606,1606,1606,0
|
|
20241223,122600,27405372,1606,1606,1606,1606,1
|
|
20241223,122500,27403766,1620,1620,1620,1620,1
|
|
20241223,122400,27402146,1620,1620,1620,1620,0
|
|
20241223,122300,27402146,1620,1620,1620,1620,1
|
|
20241223,122200,27400526,1605,1605,1605,1605,5
|
|
20241223,122100,27392501,1620,1620,1620,1620,20
|
|
20241223,122000,27360101,1620,1620,1620,1620,0
|
|
20241223,121900,27360101,1620,1620,1620,1620,0
|
|
20241223,121800,27360101,1620,1620,1620,1620,0
|
|
20241223,121700,27360101,1620,1620,1620,1620,0
|
|
20241223,121600,27360101,1620,1620,1620,1620,1
|
|
20241223,121500,27358481,1604,1604,1604,1604,0
|
|
20241223,121400,27358481,1604,1604,1604,1604,0
|
|
20241223,121300,27358481,1604,1604,1604,1604,0
|
|
20241223,121200,27358481,1604,1604,1604,1604,0
|
|
20241223,121100,27358481,1604,1604,1604,1604,0
|
|
20241223,121000,27358481,1604,1604,1604,1604,0
|
|
20241223,120900,27358481,1604,1604,1604,1604,0
|
|
20241223,120800,27358481,1604,1604,1604,1604,0
|
|
20241223,120700,27358481,1604,1604,1604,1604,0
|
|
20241223,120600,27358481,1604,1605,1605,1604,5
|
|
20241223,120500,27350460,1620,1620,1620,1620,15
|
|
20241223,120400,27326160,1604,1604,1604,1604,0
|
|
20241223,120300,27326160,1604,1604,1604,1604,0
|
|
20241223,120200,27326160,1604,1606,1606,1604,160
|
|
20241223,120100,27069423,1620,1620,1620,1620,0
|
|
20241223,120000,27069423,1620,1620,1620,1620,0
|
|
20241223,115900,27069423,1620,1620,1620,1620,0
|
|
20241223,115800,27069423,1620,1620,1620,1620,1
|
|
20241223,115700,27067803,1605,1605,1605,1605,0
|
|
20241223,115600,27067803,1605,1605,1605,1605,0
|
|
20241223,115500,27067803,1605,1605,1605,1605,0
|
|
20241223,115400,27067803,1605,1605,1605,1605,0
|
|
20241223,115300,27067803,1605,1605,1605,1605,0
|
|
20241223,115200,27067803,1605,1605,1605,1605,0
|
|
20241223,115100,27067803,1605,1605,1605,1605,0
|
|
20241223,115000,27067803,1605,1605,1605,1605,5
|
|
20241223,114900,27059778,1610,1610,1610,1610,0
|
|
20241223,114800,27059778,1610,1610,1610,1610,0
|
|
20241223,114700,27059778,1610,1610,1610,1610,0
|
|
20241223,114600,27059778,1610,1610,1610,1610,0
|
|
20241223,114500,27059778,1610,1610,1610,1610,0
|
|
20241223,114400,27059778,1610,1610,1610,1610,0
|
|
20241223,114300,27059778,1610,1610,1610,1610,0
|
|
20241223,114200,27059778,1610,1610,1610,1610,0
|
|
20241223,114100,27059778,1610,1610,1610,1610,0
|
|
20241223,114000,27059778,1610,1610,1610,1610,0
|
|
20241223,113900,27059778,1610,1610,1610,1610,0
|
|
20241223,113800,27059778,1610,1610,1610,1610,16
|
|
20241223,113700,27034018,1610,1610,1610,1610,0
|
|
20241223,113600,27034018,1610,1610,1610,1610,0
|
|
20241223,113500,27034018,1610,1610,1610,1610,0
|
|
20241223,113400,27034018,1610,1610,1610,1610,5
|
|
20241223,113300,27025968,1620,1620,1620,1620,0
|
|
20241223,113200,27025968,1620,1620,1620,1620,0
|
|
20241223,113100,27025968,1620,1620,1620,1620,100
|
|
20241223,113000,26863968,1620,1620,1620,1620,0
|
|
20241223,112900,26863968,1620,1620,1620,1620,1
|
|
20241223,112800,26862348,1610,1615,1615,1610,2300
|
|
20241223,112700,23158361,1614,1614,1614,1614,0
|
|
20241223,112600,23158361,1614,1614,1614,1614,0
|
|
20241223,112500,23158361,1614,1615,1615,1614,100
|
|
20241223,112400,22996935,1614,1614,1614,1614,0
|
|
20241223,112300,22996935,1614,1614,1614,1614,0
|
|
20241223,112200,22996935,1614,1614,1614,1614,0
|
|
20241223,112100,22996935,1614,1614,1614,1614,23
|
|
20241223,112000,22959813,1620,1620,1620,1620,0
|
|
20241223,111900,22959813,1620,1620,1620,1620,1
|
|
20241223,111800,22958193,1613,1614,1614,1613,5
|
|
20241223,111700,22950127,1620,1620,1620,1620,0
|
|
20241223,111600,22950127,1620,1620,1620,1620,0
|
|
20241223,111500,22950127,1620,1620,1620,1620,0
|
|
20241223,111400,22950127,1620,1620,1620,1620,3
|
|
20241223,111300,22945267,1620,1620,1620,1620,0
|
|
20241223,111200,22945267,1620,1620,1620,1620,0
|
|
20241223,111100,22945267,1620,1620,1620,1620,0
|
|
20241223,111000,22945267,1620,1620,1620,1620,0
|
|
20241223,110900,22945267,1620,1620,1620,1620,0
|
|
20241223,110800,22945267,1620,1621,1621,1619,113
|
|
20241223,110700,22762255,1619,1620,1620,1619,506
|
|
20241223,110600,21942546,1620,1620,1620,1620,0
|
|
20241223,110500,21942546,1620,1620,1620,1620,0
|
|
20241223,110400,21942546,1620,1620,1620,1620,0
|
|
20241223,110300,21942546,1620,1620,1620,1620,0
|
|
20241223,110200,21942546,1620,1620,1620,1620,5
|
|
20241223,110100,21934446,1658,1658,1658,1658,0
|
|
20241223,110000,21934446,1658,1658,1658,1658,0
|
|
20241223,105900,21934446,1658,1658,1658,1658,1
|
|
20241223,105800,21932788,1634,1634,1634,1634,0
|
|
20241223,105700,21932788,1634,1634,1634,1634,33
|
|
20241223,105600,21878866,1634,1634,1634,1634,50
|
|
20241223,105500,21797166,1659,1659,1659,1659,0
|
|
20241223,105400,21797166,1659,1659,1659,1659,0
|
|
20241223,105300,21797166,1659,1659,1659,1659,0
|
|
20241223,105200,21797166,1659,1659,1659,1659,0
|
|
20241223,105100,21797166,1659,1659,1659,1659,0
|
|
20241223,105000,21797166,1659,1659,1659,1659,0
|
|
20241223,104900,21797166,1659,1659,1659,1659,0
|
|
20241223,104800,21797166,1659,1654,1659,1654,6
|
|
20241223,104700,21787237,1618,1618,1618,1618,0
|
|
20241223,104600,21787237,1618,1618,1618,1618,5
|
|
20241223,104500,21779147,1660,1660,1660,1660,0
|
|
20241223,104400,21779147,1660,1660,1660,1660,0
|
|
20241223,104300,21779147,1660,1660,1660,1660,0
|
|
20241223,104200,21779147,1660,1639,1660,1639,530
|
|
20241223,104100,20908295,1639,1620,1639,1620,400
|
|
20241223,104000,20258388,1620,1592,1620,1592,1650
|
|
20241223,103900,17613713,1592,1592,1592,1592,0
|
|
20241223,103800,17613713,1592,1592,1592,1592,0
|
|
20241223,103700,17613713,1592,1592,1592,1592,0
|
|
20241223,103600,17613713,1592,1592,1592,1592,0
|
|
20241223,103500,17613713,1592,1592,1592,1592,0
|
|
20241223,103400,17613713,1592,1592,1592,1592,0
|
|
20241223,103300,17613713,1592,1592,1592,1592,0
|
|
20241223,103200,17613713,1592,1592,1592,1592,0
|
|
20241223,103100,17613713,1592,1592,1592,1592,0
|
|
20241223,103000,17613713,1592,1592,1592,1592,0
|
|
20241223,102900,17613713,1592,1592,1592,1592,0
|
|
20241223,102800,17613713,1592,1592,1592,1592,0
|
|
20241223,102700,17613713,1592,1592,1592,1592,0
|
|
20241223,102600,17613713,1592,1592,1592,1592,0
|
|
20241223,102500,17613713,1592,1592,1592,1592,0
|
|
20241223,102400,17613713,1592,1592,1592,1592,0
|
|
20241223,102300,17613713,1592,1592,1592,1592,0
|
|
20241223,102200,17613713,1592,1592,1592,1592,0
|
|
20241223,102100,17613713,1592,1592,1592,1592,0
|
|
20241223,102000,17613713,1592,1592,1592,1592,1
|
|
20241223,101900,17612121,1590,1590,1590,1590,59
|
|
20241223,101800,17518311,1592,1592,1592,1592,0
|
|
20241223,101700,17518311,1592,1592,1592,1592,5
|
|
20241223,101600,17510351,1590,1590,1590,1590,5
|
|
20241223,101500,17502401,1593,1593,1593,1593,2
|
|
20241223,101400,17499215,1596,1596,1596,1596,0
|
|
20241223,101300,17499215,1596,1596,1596,1596,0
|
|
20241223,101200,17499215,1596,1596,1596,1596,0
|
|
20241223,101100,17499215,1596,1596,1596,1596,0
|
|
20241223,101000,17499215,1596,1596,1596,1596,50
|
|
20241223,100900,17419415,1599,1599,1599,1599,33
|
|
20241223,100800,17366648,1600,1600,1600,1600,0
|
|
20241223,100700,17366648,1600,1600,1600,1600,0
|
|
20241223,100600,17366648,1600,1600,1600,1600,0
|
|
20241223,100500,17366648,1600,1600,1600,1600,0
|
|
20241223,100400,17366648,1600,1600,1600,1600,0
|
|
20241223,100300,17366648,1600,1600,1600,1600,0
|
|
20241223,100200,17366648,1600,1600,1600,1600,0
|
|
20241223,100100,17366648,1600,1600,1600,1600,0
|
|
20241223,100000,17366648,1600,1600,1600,1600,0
|
|
20241223,095900,17366648,1600,1600,1600,1600,0
|
|
20241223,095800,17366648,1600,1600,1600,1600,3
|
|
20241223,095700,17361848,1605,1605,1605,1605,0
|
|
20241223,095600,17361848,1605,1605,1605,1605,0
|
|
20241223,095500,17361848,1605,1605,1605,1605,0
|
|
20241223,095400,17361848,1605,1605,1605,1605,0
|
|
20241223,095300,17361848,1605,1605,1605,1605,0
|
|
20241223,095200,17361848,1605,1605,1605,1605,0
|
|
20241223,095100,17361848,1605,1605,1605,1605,1
|
|
20241223,095000,17360243,1600,1600,1600,1600,0
|
|
20241223,094900,17360243,1600,1605,1605,1600,1088
|
|
20241223,094800,15619215,1605,1605,1605,1605,1
|
|
20241223,094700,15617610,1606,1606,1606,1606,0
|
|
20241223,094600,15617610,1606,1606,1606,1606,1
|
|
20241223,094500,15616004,1606,1606,1606,1606,0
|
|
20241223,094400,15616004,1606,1606,1606,1606,0
|
|
20241223,094300,15616004,1606,1606,1606,1606,0
|
|
20241223,094200,15616004,1606,1605,1606,1600,127
|
|
20241223,094100,15412757,1605,1605,1605,1605,16
|
|
20241223,094000,15387077,1607,1607,1607,1607,0
|
|
20241223,093900,15387077,1607,1607,1607,1607,0
|
|
20241223,093800,15387077,1607,1607,1607,1607,0
|
|
20241223,093700,15387077,1607,1607,1607,1607,0
|
|
20241223,093600,15387077,1607,1607,1607,1607,0
|
|
20241223,093500,15387077,1607,1607,1607,1607,0
|
|
20241223,093400,15387077,1607,1607,1607,1607,0
|
|
20241223,093300,15387077,1607,1607,1607,1607,0
|
|
20241223,093200,15387077,1607,1587,1607,1584,12
|
|
20241223,093100,15368019,1607,1607,1607,1607,0
|
|
20241223,093000,15368019,1607,1584,1607,1584,162
|
|
20241223,092900,15109962,1607,1605,1607,1605,151
|
|
20241223,092800,14867525,1596,1596,1596,1596,0
|
|
20241223,092700,14867525,1596,1600,1600,1596,10
|
|
20241223,092600,14851557,1600,1600,1600,1600,0
|
|
20241223,092500,14851557,1600,1600,1600,1600,0
|
|
20241223,092400,14851557,1600,1602,1602,1600,1830
|
|
20241223,092300,11923554,1600,1601,1601,1600,675
|
|
20241223,092200,10843210,1612,1601,1612,1601,18
|
|
20241223,092100,10814315,1601,1601,1601,1601,0
|
|
20241223,092000,10814315,1601,1606,1606,1601,2000
|
|
20241223,091900,7607156,1605,1607,1607,1605,3099
|
|
20241223,091800,2632091,1612,1612,1612,1612,0
|
|
20241223,091700,2632091,1612,1612,1612,1612,12
|
|
20241223,091600,2612747,1659,1659,1659,1659,0
|
|
20241223,091500,2612747,1659,1659,1659,1659,0
|
|
20241223,091400,2612747,1659,1659,1659,1659,0
|
|
20241223,091300,2612747,1659,1659,1659,1659,1
|
|
20241223,091200,2611088,1603,1603,1603,1603,0
|
|
20241223,091100,2611088,1603,1649,1665,1602,1583
|
|
20241223,091000,58415,1669,1669,1669,1669,0
|
|
20241223,090900,58415,1669,1669,1669,1669,0
|
|
20241223,090800,58415,1669,1669,1669,1669,0
|
|
20241223,090700,58415,1669,1669,1669,1669,0
|
|
20241223,090600,58415,1669,1669,1669,1669,0
|
|
20241223,090500,58415,1669,1669,1669,1669,0
|
|
20241223,090400,58415,1669,1669,1669,1669,0
|
|
20241223,090300,58415,1669,1669,1669,1669,0
|
|
20241223,090200,58415,1669,1669,1669,1669,0
|
|
20241223,090100,58415,1669,1669,1669,1669,0
|
|
20241223,090000,58415,1669,1669,1669,1669,35
|