586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184300,122601778,1583,1583,1583,1583,1098
|
|
20241202,184200,122601778,1583,1583,1583,1583,0
|
|
20241202,184100,122601778,1583,1583,1583,1583,0
|
|
20241202,184000,122601778,1583,1583,1583,1583,0
|
|
20241202,183900,122601778,1583,1583,1583,1583,0
|
|
20241202,183800,122601778,1583,1583,1583,1583,0
|
|
20241202,183700,122601778,1583,1583,1583,1583,0
|
|
20241202,183600,122601778,1583,1583,1583,1583,0
|
|
20241202,183500,122601778,1583,1583,1583,1583,0
|
|
20241202,183400,122601778,1583,1583,1583,1583,0
|
|
20241202,183300,122601778,1583,1583,1583,1583,0
|
|
20241202,183200,122601778,1583,1583,1583,1583,0
|
|
20241202,183100,122601778,1583,1583,1583,1583,0
|
|
20241202,183000,122601778,1583,1583,1583,1583,0
|
|
20241202,182900,122601778,1583,1583,1583,1583,0
|
|
20241202,182800,122601778,1583,1583,1583,1583,0
|
|
20241202,182700,122601778,1583,1583,1583,1583,0
|
|
20241202,182600,122601778,1583,1583,1583,1583,0
|
|
20241202,182500,122601778,1583,1583,1583,1583,0
|
|
20241202,182400,122601778,1583,1583,1583,1583,0
|
|
20241202,182300,122601778,1583,1583,1583,1583,0
|
|
20241202,182200,122601778,1583,1583,1583,1583,0
|
|
20241202,182100,122601778,1583,1583,1583,1583,0
|
|
20241202,182000,122601778,1583,1583,1583,1583,0
|
|
20241202,181900,122601778,1583,1583,1583,1583,0
|
|
20241202,181800,122601778,1583,1583,1583,1583,0
|
|
20241202,181700,122601778,1583,1583,1583,1583,0
|
|
20241202,181600,122601778,1583,1583,1583,1583,0
|
|
20241202,181500,122601778,1583,1583,1583,1583,0
|
|
20241202,181400,122601778,1583,1583,1583,1583,0
|
|
20241202,181300,122601778,1583,1583,1583,1583,1098
|
|
20241202,181200,122601778,1583,1583,1583,1583,0
|
|
20241202,181100,122601778,1583,1583,1583,1583,0
|
|
20241202,181000,122601778,1583,1583,1583,1583,0
|
|
20241202,180900,122601778,1583,1583,1583,1583,0
|
|
20241202,180800,122601778,1583,1583,1583,1583,0
|
|
20241202,180700,122601778,1583,1583,1583,1583,0
|
|
20241202,180600,122601778,1583,1583,1583,1583,0
|
|
20241202,180500,122601778,1583,1583,1583,1583,0
|
|
20241202,180400,122601778,1583,1583,1583,1583,0
|
|
20241202,180300,122601778,1583,1583,1583,1583,0
|
|
20241202,180200,122601778,1583,1583,1583,1583,0
|
|
20241202,180100,122601778,1583,1583,1583,1583,0
|
|
20241202,180000,122601778,1583,1583,1583,1583,0
|
|
20241202,175900,122601778,1583,1583,1583,1583,0
|
|
20241202,175800,122601778,1583,1583,1583,1583,0
|
|
20241202,175700,122601778,1583,1583,1583,1583,0
|
|
20241202,175600,122601778,1583,1583,1583,1583,0
|
|
20241202,175500,122601778,1583,1583,1583,1583,0
|
|
20241202,175400,122601778,1583,1583,1583,1583,0
|
|
20241202,175300,122601778,1583,1583,1583,1583,0
|
|
20241202,175200,122601778,1583,1583,1583,1583,0
|
|
20241202,175100,122601778,1583,1583,1583,1583,0
|
|
20241202,175000,122601778,1583,1583,1583,1583,0
|
|
20241202,174900,122601778,1583,1583,1583,1583,0
|
|
20241202,174800,122601778,1583,1583,1583,1583,0
|
|
20241202,174700,122601778,1583,1583,1583,1583,0
|
|
20241202,174600,122601778,1583,1583,1583,1583,0
|
|
20241202,174500,122601778,1583,1583,1583,1583,0
|
|
20241202,174400,122601778,1583,1583,1583,1583,0
|
|
20241202,174300,122601778,1583,1583,1583,1583,1098
|
|
20241202,174200,122601778,1583,1583,1583,1583,0
|
|
20241202,174100,122601778,1583,1583,1583,1583,0
|
|
20241202,174000,122601778,1583,1583,1583,1583,0
|
|
20241202,173900,122601778,1583,1583,1583,1583,0
|
|
20241202,173800,122601778,1583,1583,1583,1583,0
|
|
20241202,173700,122601778,1583,1583,1583,1583,0
|
|
20241202,173600,122601778,1583,1583,1583,1583,0
|
|
20241202,173500,122601778,1583,1583,1583,1583,0
|
|
20241202,173400,122601778,1583,1583,1583,1583,0
|
|
20241202,173300,122601778,1583,1583,1583,1583,0
|
|
20241202,173200,122601778,1583,1583,1583,1583,0
|
|
20241202,173100,122601778,1583,1583,1583,1583,0
|
|
20241202,173000,122601778,1583,1583,1583,1583,0
|
|
20241202,172900,122601778,1583,1583,1583,1583,0
|
|
20241202,172800,122601778,1583,1583,1583,1583,0
|
|
20241202,172700,122601778,1583,1583,1583,1583,0
|
|
20241202,172600,122601778,1583,1583,1583,1583,0
|
|
20241202,172500,122601778,1583,1583,1583,1583,0
|
|
20241202,172400,122601778,1583,1583,1583,1583,0
|
|
20241202,172300,122601778,1583,1583,1583,1583,0
|
|
20241202,172200,122601778,1583,1583,1583,1583,0
|
|
20241202,172100,122601778,1583,1583,1583,1583,0
|
|
20241202,172000,122601778,1583,1583,1583,1583,0
|
|
20241202,171900,122601778,1583,1583,1583,1583,0
|
|
20241202,171800,122601778,1583,1583,1583,1583,0
|
|
20241202,171700,122601778,1583,1583,1583,1583,0
|
|
20241202,171600,122601778,1583,1583,1583,1583,0
|
|
20241202,171500,122601778,1583,1583,1583,1583,0
|
|
20241202,171400,122601778,1583,1583,1583,1583,0
|
|
20241202,171300,122601778,1583,1583,1583,1583,1098
|
|
20241202,171200,122601778,1583,1583,1583,1583,0
|
|
20241202,171100,122601778,1583,1583,1583,1583,0
|
|
20241202,171000,122601778,1583,1583,1583,1583,0
|
|
20241202,170900,122601778,1583,1583,1583,1583,0
|
|
20241202,170800,122601778,1583,1583,1583,1583,0
|
|
20241202,170700,122601778,1583,1583,1583,1583,0
|
|
20241202,170600,122601778,1583,1583,1583,1583,0
|
|
20241202,170500,122601778,1583,1583,1583,1583,0
|
|
20241202,170400,122601778,1583,1583,1583,1583,0
|
|
20241202,170300,122601778,1583,1583,1583,1583,0
|
|
20241202,170200,122601778,1583,1583,1583,1583,0
|
|
20241202,170100,122601778,1583,1583,1583,1583,0
|
|
20241202,170000,122601778,1583,1583,1583,1583,0
|
|
20241202,165900,122601778,1583,1583,1583,1583,0
|
|
20241202,165800,122601778,1583,1583,1583,1583,0
|
|
20241202,165700,122601778,1583,1583,1583,1583,0
|
|
20241202,165600,122601778,1583,1583,1583,1583,0
|
|
20241202,165500,122601778,1583,1583,1583,1583,0
|
|
20241202,165400,122601778,1583,1583,1583,1583,0
|
|
20241202,165300,122601778,1583,1583,1583,1583,0
|
|
20241202,165200,122601778,1583,1583,1583,1583,0
|
|
20241202,165100,122601778,1583,1583,1583,1583,0
|
|
20241202,165000,122601778,1583,1583,1583,1583,0
|
|
20241202,164900,122601778,1583,1583,1583,1583,0
|
|
20241202,164800,122601778,1583,1583,1583,1583,0
|
|
20241202,164700,122601778,1583,1583,1583,1583,0
|
|
20241202,164600,122601778,1583,1583,1583,1583,0
|
|
20241202,164500,122601778,1583,1583,1583,1583,0
|
|
20241202,164400,122601778,1583,1583,1583,1583,0
|
|
20241202,164300,122601778,1583,1583,1583,1583,1098
|
|
20241202,164200,122601778,1583,1583,1583,1583,0
|
|
20241202,164100,122601778,1583,1583,1583,1583,0
|
|
20241202,164000,122601778,1583,1583,1583,1583,0
|
|
20241202,163900,122601778,1583,1583,1583,1583,0
|
|
20241202,163800,122601778,1583,1583,1583,1583,0
|
|
20241202,163700,122601778,1583,1583,1583,1583,0
|
|
20241202,163600,122601778,1583,1583,1583,1583,0
|
|
20241202,163500,122601778,1583,1583,1583,1583,0
|
|
20241202,163400,122601778,1583,1583,1583,1583,0
|
|
20241202,163300,122601778,1583,1583,1583,1583,0
|
|
20241202,163200,122601778,1583,1583,1583,1583,0
|
|
20241202,163100,122601778,1583,1583,1583,1583,0
|
|
20241202,163000,122601778,1583,1583,1583,1583,0
|
|
20241202,162900,122601778,1583,1583,1583,1583,0
|
|
20241202,162800,122601778,1583,1583,1583,1583,0
|
|
20241202,162700,122601778,1583,1583,1583,1583,0
|
|
20241202,162600,122601778,1583,1583,1583,1583,0
|
|
20241202,162500,122601778,1583,1583,1583,1583,0
|
|
20241202,162400,122601778,1583,1583,1583,1583,0
|
|
20241202,162300,122601778,1583,1583,1583,1583,0
|
|
20241202,162200,122601778,1583,1583,1583,1583,0
|
|
20241202,162100,122601778,1583,1583,1583,1583,0
|
|
20241202,162000,122601778,1583,1583,1583,1583,0
|
|
20241202,161900,122601778,1583,1583,1583,1583,0
|
|
20241202,161800,122601778,1583,1583,1583,1583,0
|
|
20241202,161700,122601778,1583,1583,1583,1583,0
|
|
20241202,161600,122601778,1583,1583,1583,1583,0
|
|
20241202,161500,122601778,1583,1583,1583,1583,0
|
|
20241202,161400,122601778,1583,1583,1583,1583,0
|
|
20241202,161300,122601778,1583,1583,1583,1583,1098
|
|
20241202,161200,122601778,1583,1583,1583,1583,0
|
|
20241202,161100,122601778,1583,1583,1583,1583,0
|
|
20241202,161000,122601778,1583,1583,1583,1583,0
|
|
20241202,160900,122601778,1583,1583,1583,1583,0
|
|
20241202,160800,122601778,1583,1583,1583,1583,0
|
|
20241202,160700,122601778,1583,1583,1583,1583,0
|
|
20241202,160600,122601778,1583,1583,1583,1583,0
|
|
20241202,160500,122601778,1583,1583,1583,1583,0
|
|
20241202,160400,122601778,1583,1583,1583,1583,0
|
|
20241202,160300,122601778,1583,1583,1583,1583,0
|
|
20241202,160200,122601778,1583,1583,1583,1583,0
|
|
20241202,160100,122601778,1583,1583,1583,1583,0
|
|
20241202,160000,122601778,1583,1583,1583,1583,0
|
|
20241202,155900,122601778,1583,1583,1583,1583,0
|
|
20241202,155800,122601778,1583,1583,1583,1583,0
|
|
20241202,155700,122601778,1583,1583,1583,1583,0
|
|
20241202,155600,122601778,1583,1583,1583,1583,0
|
|
20241202,155500,122601778,1583,1583,1583,1583,0
|
|
20241202,155400,122601778,1583,1583,1583,1583,0
|
|
20241202,155300,122601778,1583,1583,1583,1583,0
|
|
20241202,155200,122601778,1583,1583,1583,1583,0
|
|
20241202,155100,122601778,1583,1583,1583,1583,0
|
|
20241202,155000,122601778,1583,1583,1583,1583,0
|
|
20241202,154900,122601778,1583,1583,1583,1583,0
|
|
20241202,154800,122601778,1583,1583,1583,1583,0
|
|
20241202,154700,122601778,1583,1583,1583,1583,0
|
|
20241202,154600,122601778,1583,1583,1583,1583,0
|
|
20241202,154500,122601778,1583,1583,1583,1583,0
|
|
20241202,154400,122601778,1583,1583,1583,1583,0
|
|
20241202,154300,122601778,1583,1583,1583,1583,1098
|
|
20241202,154200,122601778,1583,1583,1583,1583,0
|
|
20241202,154100,122601778,1583,1583,1583,1583,0
|
|
20241202,154000,122601778,1583,1583,1583,1583,0
|
|
20241202,153900,122601778,1583,1583,1583,1583,0
|
|
20241202,153800,122601778,1583,1583,1583,1583,0
|
|
20241202,153700,122601778,1583,1583,1583,1583,0
|
|
20241202,153600,122601778,1583,1583,1583,1583,0
|
|
20241202,153500,122601778,1583,1583,1583,1583,0
|
|
20241202,153400,122601778,1583,1583,1583,1583,0
|
|
20241202,153300,122601778,1583,1583,1583,1583,0
|
|
20241202,153200,122601778,1583,1583,1583,1583,0
|
|
20241202,153100,122601778,1583,1583,1583,1583,0
|
|
20241202,153000,122601778,1583,1583,1583,1583,1098
|
|
20241202,152900,120863644,1582,1582,1582,1582,0
|
|
20241202,152800,120863644,1582,1582,1582,1582,0
|
|
20241202,152700,120863644,1582,1582,1582,1582,0
|
|
20241202,152600,120863644,1582,1582,1582,1582,0
|
|
20241202,152500,120863644,1582,1582,1582,1582,0
|
|
20241202,152400,120863644,1582,1582,1582,1582,0
|
|
20241202,152300,120863644,1582,1582,1582,1582,0
|
|
20241202,152200,120863644,1582,1582,1582,1582,0
|
|
20241202,152100,120863644,1582,1582,1582,1582,0
|
|
20241202,152000,120863644,1582,1582,1582,1582,0
|
|
20241202,151900,120863644,1582,1584,1587,1582,1914
|
|
20241202,151800,117833843,1587,1587,1587,1587,1
|
|
20241202,151700,117832256,1585,1585,1585,1585,0
|
|
20241202,151600,117832256,1585,1586,1586,1584,2668
|
|
20241202,151500,113605686,1589,1589,1589,1589,1
|
|
20241202,151400,113604097,1588,1588,1588,1588,12
|
|
20241202,151300,113585041,1588,1588,1588,1588,233
|
|
20241202,151200,113215037,1588,1588,1588,1588,0
|
|
20241202,151100,113215037,1588,1588,1588,1588,0
|
|
20241202,151000,113215037,1588,1588,1588,1588,2
|
|
20241202,150900,113211861,1589,1589,1589,1589,2
|
|
20241202,150800,113208683,1589,1589,1589,1589,23
|
|
20241202,150700,113172136,1589,1589,1589,1589,0
|
|
20241202,150600,113172136,1589,1589,1589,1589,0
|
|
20241202,150500,113172136,1589,1589,1589,1589,0
|
|
20241202,150400,113172136,1589,1589,1589,1589,0
|
|
20241202,150300,113172136,1589,1589,1589,1589,5
|
|
20241202,150200,113164191,1589,1589,1589,1589,0
|
|
20241202,150100,113164191,1589,1589,1589,1589,0
|
|
20241202,150000,113164191,1589,1589,1589,1589,1
|
|
20241202,145900,113162602,1585,1585,1585,1585,1
|
|
20241202,145800,113161017,1585,1585,1585,1585,3
|
|
20241202,145700,113156262,1589,1589,1589,1589,0
|
|
20241202,145600,113156262,1589,1589,1589,1589,0
|
|
20241202,145500,113156262,1589,1589,1589,1589,0
|
|
20241202,145400,113156262,1589,1589,1589,1589,0
|
|
20241202,145300,113156262,1589,1589,1589,1589,0
|
|
20241202,145200,113156262,1589,1585,1589,1585,35
|
|
20241202,145100,113100783,1585,1586,1586,1585,2461
|
|
20241202,145000,109199608,1589,1589,1589,1589,0
|
|
20241202,144900,109199608,1589,1589,1589,1589,10
|
|
20241202,144800,109183718,1589,1589,1589,1589,0
|
|
20241202,144700,109183718,1589,1589,1589,1589,0
|
|
20241202,144600,109183718,1589,1589,1589,1589,0
|
|
20241202,144500,109183718,1589,1588,1589,1588,2
|
|
20241202,144400,109180541,1586,1586,1586,1586,0
|
|
20241202,144300,109180541,1586,1586,1586,1586,0
|
|
20241202,144200,109180541,1586,1586,1586,1586,0
|
|
20241202,144100,109180541,1586,1586,1586,1586,0
|
|
20241202,144000,109180541,1586,1585,1586,1585,6
|
|
20241202,143900,109171026,1585,1585,1585,1585,0
|
|
20241202,143800,109171026,1585,1585,1585,1585,0
|
|
20241202,143700,109171026,1585,1586,1586,1585,943
|
|
20241202,143600,107676370,1586,1586,1586,1586,294
|
|
20241202,143500,107210086,1588,1588,1588,1588,0
|
|
20241202,143400,107210086,1588,1586,1588,1586,7001
|
|
20241202,143300,96106498,1586,1586,1586,1586,0
|
|
20241202,143200,96106498,1586,1586,1586,1586,386
|
|
20241202,143100,95494302,1588,1588,1588,1588,0
|
|
20241202,143000,95494302,1588,1588,1588,1588,0
|
|
20241202,142900,95494302,1588,1588,1588,1588,0
|
|
20241202,142800,95494302,1588,1588,1588,1588,0
|
|
20241202,142700,95494302,1588,1588,1588,1588,0
|
|
20241202,142600,95494302,1588,1588,1588,1588,0
|
|
20241202,142500,95494302,1588,1586,1588,1586,101
|
|
20241202,142400,95334114,1588,1588,1588,1588,0
|
|
20241202,142300,95334114,1588,1588,1588,1588,0
|
|
20241202,142200,95334114,1588,1588,1588,1588,0
|
|
20241202,142100,95334114,1588,1588,1588,1588,0
|
|
20241202,142000,95334114,1588,1588,1588,1588,100
|
|
20241202,141900,95175314,1588,1588,1588,1588,0
|
|
20241202,141800,95175314,1588,1588,1588,1588,7
|
|
20241202,141700,95164198,1588,1588,1588,1588,0
|
|
20241202,141600,95164198,1588,1588,1588,1588,0
|
|
20241202,141500,95164198,1588,1588,1588,1588,0
|
|
20241202,141400,95164198,1588,1588,1588,1588,0
|
|
20241202,141300,95164198,1588,1588,1588,1588,0
|
|
20241202,141200,95164198,1588,1588,1588,1588,0
|
|
20241202,141100,95164198,1588,1588,1588,1588,1
|
|
20241202,141000,95162610,1585,1585,1585,1585,0
|
|
20241202,140900,95162610,1585,1585,1585,1585,0
|
|
20241202,140800,95162610,1585,1586,1586,1585,100
|
|
20241202,140700,95004022,1588,1588,1588,1588,0
|
|
20241202,140600,95004022,1588,1588,1588,1588,0
|
|
20241202,140500,95004022,1588,1588,1588,1588,0
|
|
20241202,140400,95004022,1588,1588,1588,1588,0
|
|
20241202,140300,95004022,1588,1588,1588,1588,26
|
|
20241202,140200,94962734,1588,1588,1588,1588,0
|
|
20241202,140100,94962734,1588,1588,1588,1588,0
|
|
20241202,140000,94962734,1588,1588,1588,1588,0
|
|
20241202,135900,94962734,1588,1588,1588,1588,0
|
|
20241202,135800,94962734,1588,1588,1588,1588,0
|
|
20241202,135700,94962734,1588,1588,1588,1588,0
|
|
20241202,135600,94962734,1588,1588,1588,1588,1
|
|
20241202,135500,94961146,1585,1585,1585,1585,0
|
|
20241202,135400,94961146,1585,1585,1585,1585,2
|
|
20241202,135300,94957976,1588,1588,1588,1588,0
|
|
20241202,135200,94957976,1588,1588,1588,1588,0
|
|
20241202,135100,94957976,1588,1588,1588,1588,0
|
|
20241202,135000,94957976,1588,1588,1588,1585,1002
|
|
20241202,134900,93369800,1585,1585,1585,1585,50
|
|
20241202,134800,93290550,1585,1586,1586,1585,1644
|
|
20241202,134700,90684310,1588,1588,1588,1588,1
|
|
20241202,134600,90682722,1588,1588,1588,1588,0
|
|
20241202,134500,90682722,1588,1588,1588,1588,0
|
|
20241202,134400,90682722,1588,1588,1588,1588,0
|
|
20241202,134300,90682722,1588,1587,1588,1587,333
|
|
20241202,134200,90154029,1587,1587,1587,1587,55
|
|
20241202,134100,90066744,1587,1587,1587,1587,437
|
|
20241202,134000,89373225,1585,1586,1586,1585,4300
|
|
20241202,133900,82556953,1587,1587,1587,1587,3
|
|
20241202,133800,82552192,1587,1587,1587,1587,0
|
|
20241202,133700,82552192,1587,1587,1587,1587,0
|
|
20241202,133600,82552192,1587,1587,1587,1587,2
|
|
20241202,133500,82549018,1587,1587,1587,1587,1255
|
|
20241202,133400,80557333,1587,1587,1587,1587,0
|
|
20241202,133300,80557333,1587,1587,1587,1587,0
|
|
20241202,133200,80557333,1587,1587,1587,1586,295
|
|
20241202,133100,80089274,1587,1587,1587,1587,97
|
|
20241202,133000,79935335,1587,1587,1587,1587,250
|
|
20241202,132900,79538585,1588,1588,1588,1588,5
|
|
20241202,132800,79530645,1588,1588,1588,1588,0
|
|
20241202,132700,79530645,1588,1588,1588,1588,1
|
|
20241202,132600,79529057,1587,1587,1587,1587,10
|
|
20241202,132500,79513187,1588,1587,1588,1587,51
|
|
20241202,132400,79432249,1588,1588,1588,1588,87
|
|
20241202,132300,79294093,1590,1590,1590,1590,0
|
|
20241202,132200,79294093,1590,1590,1590,1590,0
|
|
20241202,132100,79294093,1590,1590,1590,1590,23
|
|
20241202,132000,79257523,1588,1588,1588,1588,0
|
|
20241202,131900,79257523,1588,1588,1588,1588,20
|
|
20241202,131800,79225763,1590,1590,1590,1590,0
|
|
20241202,131700,79225763,1590,1590,1590,1590,0
|
|
20241202,131600,79225763,1590,1590,1590,1590,0
|
|
20241202,131500,79225763,1590,1588,1590,1588,51
|
|
20241202,131400,79144773,1590,1590,1590,1590,0
|
|
20241202,131300,79144773,1590,1588,1590,1588,31
|
|
20241202,131200,79095543,1590,1590,1590,1590,0
|
|
20241202,131100,79095543,1590,1590,1590,1590,0
|
|
20241202,131000,79095543,1590,1590,1590,1590,0
|
|
20241202,130900,79095543,1590,1590,1590,1590,0
|
|
20241202,130800,79095543,1590,1590,1590,1590,0
|
|
20241202,130700,79095543,1590,1590,1590,1590,1
|
|
20241202,130600,79093953,1590,1590,1590,1590,1
|
|
20241202,130500,79092363,1590,1589,1590,1589,630
|
|
20241202,130400,78091239,1589,1589,1589,1589,100
|
|
20241202,130300,77932339,1589,1589,1589,1589,0
|
|
20241202,130200,77932339,1589,1589,1589,1589,0
|
|
20241202,130100,77932339,1589,1589,1589,1589,0
|
|
20241202,130000,77932339,1589,1589,1589,1589,0
|
|
20241202,125900,77932339,1589,1589,1589,1589,0
|
|
20241202,125800,77932339,1589,1589,1589,1589,0
|
|
20241202,125700,77932339,1589,1589,1589,1589,0
|
|
20241202,125600,77932339,1589,1589,1589,1589,0
|
|
20241202,125500,77932339,1589,1589,1589,1589,47
|
|
20241202,125400,77857656,1589,1589,1589,1589,0
|
|
20241202,125300,77857656,1589,1589,1589,1589,0
|
|
20241202,125200,77857656,1589,1589,1589,1589,2
|
|
20241202,125100,77854478,1585,1585,1585,1585,0
|
|
20241202,125000,77854478,1585,1585,1585,1585,0
|
|
20241202,124900,77854478,1585,1585,1585,1585,0
|
|
20241202,124800,77854478,1585,1585,1585,1585,0
|
|
20241202,124700,77854478,1585,1585,1585,1585,0
|
|
20241202,124600,77854478,1585,1585,1585,1585,180
|
|
20241202,124500,77569178,1584,1584,1584,1584,0
|
|
20241202,124400,77569178,1584,1584,1584,1584,0
|
|
20241202,124300,77569178,1584,1584,1584,1584,0
|
|
20241202,124200,77569178,1584,1584,1584,1584,0
|
|
20241202,124100,77569178,1584,1586,1586,1584,1050
|
|
20241202,124000,75904932,1590,1590,1590,1590,0
|
|
20241202,123900,75904932,1590,1590,1590,1590,0
|
|
20241202,123800,75904932,1590,1590,1590,1590,0
|
|
20241202,123700,75904932,1590,1590,1590,1590,0
|
|
20241202,123600,75904932,1590,1590,1590,1590,0
|
|
20241202,123500,75904932,1590,1586,1590,1585,1105
|
|
20241202,123400,74153501,1590,1590,1590,1590,14
|
|
20241202,123300,74131241,1590,1590,1590,1590,5
|
|
20241202,123200,74123291,1590,1590,1590,1590,0
|
|
20241202,123100,74123291,1590,1590,1590,1590,0
|
|
20241202,123000,74123291,1590,1590,1590,1590,0
|
|
20241202,122900,74123291,1590,1590,1590,1590,0
|
|
20241202,122800,74123291,1590,1590,1590,1590,0
|
|
20241202,122700,74123291,1590,1590,1590,1590,0
|
|
20241202,122600,74123291,1590,1590,1590,1590,1
|
|
20241202,122500,74121701,1590,1590,1590,1590,0
|
|
20241202,122400,74121701,1590,1590,1590,1590,0
|
|
20241202,122300,74121701,1590,1585,1590,1585,2001
|
|
20241202,122200,70950111,1590,1589,1590,1585,6349
|
|
20241202,122100,60874810,1590,1592,1592,1590,918
|
|
20241202,122000,59414604,1597,1597,1597,1597,0
|
|
20241202,121900,59414604,1597,1597,1597,1597,0
|
|
20241202,121800,59414604,1597,1597,1597,1597,0
|
|
20241202,121700,59414604,1597,1597,1597,1597,0
|
|
20241202,121600,59414604,1597,1597,1597,1597,0
|
|
20241202,121500,59414604,1597,1597,1597,1597,0
|
|
20241202,121400,59414604,1597,1597,1597,1597,0
|
|
20241202,121300,59414604,1597,1597,1597,1597,0
|
|
20241202,121200,59414604,1597,1597,1597,1597,0
|
|
20241202,121100,59414604,1597,1597,1597,1597,0
|
|
20241202,121000,59414604,1597,1597,1597,1597,0
|
|
20241202,120900,59414604,1597,1597,1597,1597,0
|
|
20241202,120800,59414604,1597,1597,1597,1597,0
|
|
20241202,120700,59414604,1597,1597,1597,1597,0
|
|
20241202,120600,59414604,1597,1597,1597,1597,0
|
|
20241202,120500,59414604,1597,1597,1597,1597,0
|
|
20241202,120400,59414604,1597,1597,1597,1597,0
|
|
20241202,120300,59414604,1597,1597,1597,1597,0
|
|
20241202,120200,59414604,1597,1590,1597,1589,3001
|
|
20241202,120100,54645317,1599,1599,1599,1599,0
|
|
20241202,120000,54645317,1599,1599,1599,1599,0
|
|
20241202,115900,54645317,1599,1599,1599,1599,0
|
|
20241202,115800,54645317,1599,1599,1599,1599,0
|
|
20241202,115700,54645317,1599,1599,1599,1599,0
|
|
20241202,115600,54645317,1599,1599,1599,1599,0
|
|
20241202,115500,54645317,1599,1599,1599,1599,0
|
|
20241202,115400,54645317,1599,1599,1599,1589,3
|
|
20241202,115300,54640530,1589,1589,1589,1589,1
|
|
20241202,115200,54638941,1599,1599,1599,1599,1
|
|
20241202,115100,54637342,1599,1599,1599,1599,0
|
|
20241202,115000,54637342,1599,1599,1599,1599,0
|
|
20241202,114900,54637342,1599,1599,1599,1599,0
|
|
20241202,114800,54637342,1599,1599,1599,1599,0
|
|
20241202,114700,54637342,1599,1599,1599,1599,0
|
|
20241202,114600,54637342,1599,1599,1599,1599,0
|
|
20241202,114500,54637342,1599,1599,1599,1599,0
|
|
20241202,114400,54637342,1599,1599,1599,1599,0
|
|
20241202,114300,54637342,1599,1599,1599,1599,0
|
|
20241202,114200,54637342,1599,1599,1599,1599,0
|
|
20241202,114100,54637342,1599,1599,1599,1599,11
|
|
20241202,114000,54619753,1599,1599,1599,1599,1
|
|
20241202,113900,54618154,1599,1599,1599,1599,10
|
|
20241202,113800,54602164,1599,1599,1599,1599,0
|
|
20241202,113700,54602164,1599,1599,1599,1599,0
|
|
20241202,113600,54602164,1599,1598,1599,1589,453
|
|
20241202,113500,53878277,1598,1598,1598,1598,1
|
|
20241202,113400,53876679,1589,1589,1589,1589,0
|
|
20241202,113300,53876679,1589,1589,1589,1589,0
|
|
20241202,113200,53876679,1589,1591,1591,1589,1500
|
|
20241202,113100,51492888,1598,1598,1598,1598,0
|
|
20241202,113000,51492888,1598,1598,1598,1598,0
|
|
20241202,112900,51492888,1598,1598,1598,1598,0
|
|
20241202,112800,51492888,1598,1598,1598,1598,1
|
|
20241202,112700,51491290,1598,1598,1598,1598,1
|
|
20241202,112600,51489692,1589,1589,1589,1589,0
|
|
20241202,112500,51489692,1589,1589,1589,1589,0
|
|
20241202,112400,51489692,1589,1589,1589,1589,0
|
|
20241202,112300,51489692,1589,1589,1589,1589,0
|
|
20241202,112200,51489692,1589,1589,1589,1589,0
|
|
20241202,112100,51489692,1589,1589,1589,1589,0
|
|
20241202,112000,51489692,1589,1591,1591,1589,1000
|
|
20241202,111900,49900688,1589,1589,1589,1589,0
|
|
20241202,111800,49900688,1589,1589,1589,1589,0
|
|
20241202,111700,49900688,1589,1591,1591,1589,1000
|
|
20241202,111600,48311153,1591,1593,1593,1591,713
|
|
20241202,111500,47176589,1593,1593,1593,1593,14
|
|
20241202,111400,47154287,1593,1600,1600,1593,91
|
|
20241202,111300,47009212,1603,1603,1603,1603,691
|
|
20241202,111200,45901539,1603,1603,1603,1603,17
|
|
20241202,111100,45874288,1603,1603,1603,1603,0
|
|
20241202,111000,45874288,1603,1603,1603,1603,0
|
|
20241202,110900,45874288,1603,1603,1603,1603,0
|
|
20241202,110800,45874288,1603,1603,1603,1603,0
|
|
20241202,110700,45874288,1603,1603,1603,1603,0
|
|
20241202,110600,45874288,1603,1603,1603,1603,0
|
|
20241202,110500,45874288,1603,1603,1603,1603,0
|
|
20241202,110400,45874288,1603,1603,1603,1603,0
|
|
20241202,110300,45874288,1603,1603,1603,1603,0
|
|
20241202,110200,45874288,1603,1603,1603,1603,0
|
|
20241202,110100,45874288,1603,1603,1603,1603,0
|
|
20241202,110000,45874288,1603,1603,1603,1603,0
|
|
20241202,105900,45874288,1603,1603,1603,1603,1
|
|
20241202,105800,45872685,1603,1603,1603,1603,0
|
|
20241202,105700,45872685,1603,1603,1603,1603,11
|
|
20241202,105600,45855052,1603,1603,1603,1603,0
|
|
20241202,105500,45855052,1603,1603,1603,1603,0
|
|
20241202,105400,45855052,1603,1603,1603,1603,0
|
|
20241202,105300,45855052,1603,1603,1603,1600,53
|
|
20241202,105200,45770246,1600,1599,1600,1599,249
|
|
20241202,105100,45372011,1600,1600,1600,1600,0
|
|
20241202,105000,45372011,1600,1600,1600,1600,0
|
|
20241202,104900,45372011,1600,1600,1600,1600,0
|
|
20241202,104800,45372011,1600,1600,1600,1600,0
|
|
20241202,104700,45372011,1600,1600,1600,1600,10
|
|
20241202,104600,45356011,1600,1600,1600,1600,10
|
|
20241202,104500,45340011,1600,1600,1600,1600,800
|
|
20241202,104400,44060011,1600,1595,1600,1595,243
|
|
20241202,104300,43672256,1595,1595,1595,1595,1
|
|
20241202,104200,43670661,1590,1590,1590,1590,440
|
|
20241202,104100,42971061,1590,1590,1590,1590,372
|
|
20241202,104000,42379581,1590,1590,1590,1590,850
|
|
20241202,103900,41028081,1590,1590,1590,1590,0
|
|
20241202,103800,41028081,1590,1590,1590,1590,226
|
|
20241202,103700,40668741,1590,1590,1590,1590,128
|
|
20241202,103600,40465221,1590,1590,1590,1590,586
|
|
20241202,103500,39533481,1595,1595,1595,1595,0
|
|
20241202,103400,39533481,1595,1595,1595,1595,0
|
|
20241202,103300,39533481,1595,1595,1595,1595,1
|
|
20241202,103200,39531886,1595,1595,1595,1595,1
|
|
20241202,103100,39530291,1590,1590,1590,1590,0
|
|
20241202,103000,39530291,1590,1590,1590,1590,1
|
|
20241202,102900,39528701,1595,1595,1595,1595,0
|
|
20241202,102800,39528701,1595,1595,1595,1595,0
|
|
20241202,102700,39528701,1595,1595,1595,1595,0
|
|
20241202,102600,39528701,1595,1595,1595,1589,88
|
|
20241202,102500,39388518,1590,1590,1590,1590,388
|
|
20241202,102400,38771598,1590,1590,1595,1590,261
|
|
20241202,102300,38356603,1595,1592,1595,1590,613
|
|
20241202,102200,37380656,1595,1595,1595,1595,1
|
|
20241202,102100,37379061,1595,1595,1595,1595,251
|
|
20241202,102000,36978716,1595,1595,1595,1595,0
|
|
20241202,101900,36978716,1595,1595,1595,1595,0
|
|
20241202,101800,36978716,1595,1595,1595,1595,0
|
|
20241202,101700,36978716,1595,1595,1595,1595,2
|
|
20241202,101600,36975526,1595,1595,1595,1592,1002
|
|
20241202,101500,35380106,1594,1594,1594,1594,13
|
|
20241202,101400,35359384,1594,1594,1594,1594,1
|
|
20241202,101300,35357790,1593,1593,1593,1593,82
|
|
20241202,101200,35227164,1594,1594,1594,1594,0
|
|
20241202,101100,35227164,1594,1594,1594,1594,0
|
|
20241202,101000,35227164,1594,1594,1594,1594,1
|
|
20241202,100900,35225570,1593,1593,1593,1593,1
|
|
20241202,100800,35223977,1594,1593,1594,1593,42
|
|
20241202,100700,35157064,1594,1594,1594,1594,38
|
|
20241202,100600,35096492,1595,1595,1595,1595,1
|
|
20241202,100500,35094897,1595,1595,1595,1595,0
|
|
20241202,100400,35094897,1595,1595,1595,1595,1
|
|
20241202,100300,35093302,1595,1595,1595,1595,1
|
|
20241202,100200,35091707,1595,1595,1595,1595,0
|
|
20241202,100100,35091707,1595,1595,1595,1595,68
|
|
20241202,100000,34983247,1599,1599,1599,1599,0
|
|
20241202,095900,34983247,1599,1599,1599,1599,0
|
|
20241202,095800,34983247,1599,1599,1599,1599,103
|
|
20241202,095700,34818550,1599,1599,1599,1599,5
|
|
20241202,095600,34810555,1600,1600,1600,1600,0
|
|
20241202,095500,34810555,1600,1600,1600,1600,0
|
|
20241202,095400,34810555,1600,1600,1600,1600,0
|
|
20241202,095300,34810555,1600,1600,1600,1600,0
|
|
20241202,095200,34810555,1600,1600,1600,1600,0
|
|
20241202,095100,34810555,1600,1600,1600,1600,0
|
|
20241202,095000,34810555,1600,1600,1600,1600,0
|
|
20241202,094900,34810555,1600,1600,1600,1600,0
|
|
20241202,094800,34810555,1600,1600,1600,1600,37
|
|
20241202,094700,34751355,1605,1605,1605,1605,0
|
|
20241202,094600,34751355,1605,1604,1605,1604,2
|
|
20241202,094500,34748146,1607,1606,1607,1606,8
|
|
20241202,094400,34735291,1607,1607,1607,1607,5
|
|
20241202,094300,34727256,1607,1607,1607,1607,2
|
|
20241202,094200,34724042,1607,1607,1607,1607,0
|
|
20241202,094100,34724042,1607,1607,1607,1607,0
|
|
20241202,094000,34724042,1607,1607,1607,1607,0
|
|
20241202,093900,34724042,1607,1607,1607,1607,0
|
|
20241202,093800,34724042,1607,1598,1607,1590,1369
|
|
20241202,093700,32545821,1607,1607,1607,1598,102
|
|
20241202,093600,32382807,1598,1598,1598,1590,649
|
|
20241202,093500,31349328,1595,1603,1603,1595,924
|
|
20241202,093400,29872208,1602,1606,1606,1602,340
|
|
20241202,093300,29326913,1607,1607,1607,1607,0
|
|
20241202,093200,29326913,1607,1607,1607,1607,0
|
|
20241202,093100,29326913,1607,1607,1607,1607,0
|
|
20241202,093000,29326913,1607,1609,1609,1607,4
|
|
20241202,092900,29320483,1609,1609,1609,1609,0
|
|
20241202,092800,29320483,1609,1609,1609,1609,3
|
|
20241202,092700,29315656,1609,1609,1609,1609,2
|
|
20241202,092600,29312438,1609,1609,1609,1609,20
|
|
20241202,092500,29280258,1609,1609,1609,1609,2
|
|
20241202,092400,29277040,1609,1609,1609,1609,15
|
|
20241202,092300,29252905,1610,1610,1610,1610,0
|
|
20241202,092200,29252905,1610,1610,1610,1610,0
|
|
20241202,092100,29252905,1610,1610,1610,1610,1
|
|
20241202,092000,29251295,1610,1610,1610,1610,311
|
|
20241202,091900,28750585,1610,1610,1610,1610,0
|
|
20241202,091800,28750585,1610,1610,1610,1608,1692
|
|
20241202,091700,26028641,1621,1610,1621,1610,774
|
|
20241202,091600,24782490,1623,1623,1623,1623,0
|
|
20241202,091500,24782490,1623,1623,1623,1623,0
|
|
20241202,091400,24782490,1623,1623,1623,1623,0
|
|
20241202,091300,24782490,1623,1623,1623,1623,1
|
|
20241202,091200,24780867,1610,1610,1610,1610,45
|
|
20241202,091100,24708417,1624,1624,1624,1624,83
|
|
20241202,091000,24573625,1624,1624,1624,1624,1020
|
|
20241202,090900,22917145,1625,1625,1625,1625,0
|
|
20241202,090800,22917145,1625,1625,1625,1625,0
|
|
20241202,090700,22917145,1625,1625,1625,1625,1
|
|
20241202,090600,22915520,1625,1620,1625,1601,986
|
|
20241202,090500,21326507,1626,1626,1626,1626,1
|
|
20241202,090400,21324881,1626,1625,1626,1625,2053
|
|
20241202,090300,17988746,1626,1625,1626,1625,2755
|
|
20241202,090200,13509815,1626,1621,1626,1621,2102
|
|
20241202,090100,10102468,1626,1622,1626,1621,68
|
|
20241202,090000,9992186,1622,1620,1622,1620,6168
|