596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185300,63625820,1033,1033,1033,1033,383
|
|
20241202,185200,63625820,1033,1033,1033,1033,0
|
|
20241202,185100,63625820,1033,1033,1033,1033,0
|
|
20241202,185000,63625820,1033,1033,1033,1033,0
|
|
20241202,184900,63625820,1033,1033,1033,1033,0
|
|
20241202,184800,63625820,1033,1033,1033,1033,0
|
|
20241202,184700,63625820,1033,1033,1033,1033,0
|
|
20241202,184600,63625820,1033,1033,1033,1033,0
|
|
20241202,184500,63625820,1033,1033,1033,1033,0
|
|
20241202,184400,63625820,1033,1033,1033,1033,0
|
|
20241202,184300,63625820,1033,1033,1033,1033,0
|
|
20241202,184200,63625820,1033,1033,1033,1033,0
|
|
20241202,184100,63625820,1033,1033,1033,1033,0
|
|
20241202,184000,63625820,1033,1033,1033,1033,0
|
|
20241202,183900,63625820,1033,1033,1033,1033,0
|
|
20241202,183800,63625820,1033,1033,1033,1033,0
|
|
20241202,183700,63625820,1033,1033,1033,1033,0
|
|
20241202,183600,63625820,1033,1033,1033,1033,0
|
|
20241202,183500,63625820,1033,1033,1033,1033,0
|
|
20241202,183400,63625820,1033,1033,1033,1033,0
|
|
20241202,183300,63625820,1033,1033,1033,1033,0
|
|
20241202,183200,63625820,1033,1033,1033,1033,0
|
|
20241202,183100,63625820,1033,1033,1033,1033,0
|
|
20241202,183000,63625820,1033,1033,1033,1033,0
|
|
20241202,182900,63625820,1033,1033,1033,1033,0
|
|
20241202,182800,63625820,1033,1033,1033,1033,0
|
|
20241202,182700,63625820,1033,1033,1033,1033,0
|
|
20241202,182600,63625820,1033,1033,1033,1033,0
|
|
20241202,182500,63625820,1033,1033,1033,1033,0
|
|
20241202,182400,63625820,1033,1033,1033,1033,0
|
|
20241202,182300,63625820,1033,1033,1033,1033,383
|
|
20241202,182200,63625820,1033,1033,1033,1033,0
|
|
20241202,182100,63625820,1033,1033,1033,1033,0
|
|
20241202,182000,63625820,1033,1033,1033,1033,0
|
|
20241202,181900,63625820,1033,1033,1033,1033,0
|
|
20241202,181800,63625820,1033,1033,1033,1033,0
|
|
20241202,181700,63625820,1033,1033,1033,1033,0
|
|
20241202,181600,63625820,1033,1033,1033,1033,0
|
|
20241202,181500,63625820,1033,1033,1033,1033,0
|
|
20241202,181400,63625820,1033,1033,1033,1033,0
|
|
20241202,181300,63625820,1033,1033,1033,1033,0
|
|
20241202,181200,63625820,1033,1033,1033,1033,0
|
|
20241202,181100,63625820,1033,1033,1033,1033,0
|
|
20241202,181000,63625820,1033,1033,1033,1033,0
|
|
20241202,180900,63625820,1033,1033,1033,1033,0
|
|
20241202,180800,63625820,1033,1033,1033,1033,0
|
|
20241202,180700,63625820,1033,1033,1033,1033,0
|
|
20241202,180600,63625820,1033,1033,1033,1033,0
|
|
20241202,180500,63625820,1033,1033,1033,1033,0
|
|
20241202,180400,63625820,1033,1033,1033,1033,0
|
|
20241202,180300,63625820,1033,1033,1033,1033,0
|
|
20241202,180200,63625820,1033,1033,1033,1033,0
|
|
20241202,180100,63625820,1033,1033,1033,1033,0
|
|
20241202,180000,63625820,1033,1033,1033,1033,0
|
|
20241202,175900,63625820,1033,1033,1033,1033,0
|
|
20241202,175800,63625820,1033,1033,1033,1033,0
|
|
20241202,175700,63625820,1033,1033,1033,1033,0
|
|
20241202,175600,63625820,1033,1033,1033,1033,0
|
|
20241202,175500,63625820,1033,1033,1033,1033,0
|
|
20241202,175400,63625820,1033,1033,1033,1033,0
|
|
20241202,175300,63625820,1033,1033,1033,1033,383
|
|
20241202,175200,63625820,1033,1033,1033,1033,0
|
|
20241202,175100,63625820,1033,1033,1033,1033,0
|
|
20241202,175000,63625820,1033,1033,1033,1033,0
|
|
20241202,174900,63625820,1033,1033,1033,1033,0
|
|
20241202,174800,63625820,1033,1033,1033,1033,0
|
|
20241202,174700,63625820,1033,1033,1033,1033,0
|
|
20241202,174600,63625820,1033,1033,1033,1033,0
|
|
20241202,174500,63625820,1033,1033,1033,1033,0
|
|
20241202,174400,63625820,1033,1033,1033,1033,0
|
|
20241202,174300,63625820,1033,1033,1033,1033,0
|
|
20241202,174200,63625820,1033,1033,1033,1033,0
|
|
20241202,174100,63625820,1033,1033,1033,1033,0
|
|
20241202,174000,63625820,1033,1033,1033,1033,0
|
|
20241202,173900,63625820,1033,1033,1033,1033,0
|
|
20241202,173800,63625820,1033,1033,1033,1033,0
|
|
20241202,173700,63625820,1033,1033,1033,1033,0
|
|
20241202,173600,63625820,1033,1033,1033,1033,0
|
|
20241202,173500,63625820,1033,1033,1033,1033,0
|
|
20241202,173400,63625820,1033,1033,1033,1033,0
|
|
20241202,173300,63625820,1033,1033,1033,1033,0
|
|
20241202,173200,63625820,1033,1033,1033,1033,0
|
|
20241202,173100,63625820,1033,1033,1033,1033,0
|
|
20241202,173000,63625820,1033,1033,1033,1033,0
|
|
20241202,172900,63625820,1033,1033,1033,1033,0
|
|
20241202,172800,63625820,1033,1033,1033,1033,0
|
|
20241202,172700,63625820,1033,1033,1033,1033,0
|
|
20241202,172600,63625820,1033,1033,1033,1033,0
|
|
20241202,172500,63625820,1033,1033,1033,1033,0
|
|
20241202,172400,63625820,1033,1033,1033,1033,0
|
|
20241202,172300,63625820,1033,1033,1033,1033,383
|
|
20241202,172200,63625820,1033,1033,1033,1033,0
|
|
20241202,172100,63625820,1033,1033,1033,1033,0
|
|
20241202,172000,63625820,1033,1033,1033,1033,0
|
|
20241202,171900,63625820,1033,1033,1033,1033,0
|
|
20241202,171800,63625820,1033,1033,1033,1033,0
|
|
20241202,171700,63625820,1033,1033,1033,1033,0
|
|
20241202,171600,63625820,1033,1033,1033,1033,0
|
|
20241202,171500,63625820,1033,1033,1033,1033,0
|
|
20241202,171400,63625820,1033,1033,1033,1033,0
|
|
20241202,171300,63625820,1033,1033,1033,1033,0
|
|
20241202,171200,63625820,1033,1033,1033,1033,0
|
|
20241202,171100,63625820,1033,1033,1033,1033,0
|
|
20241202,171000,63625820,1033,1033,1033,1033,0
|
|
20241202,170900,63625820,1033,1033,1033,1033,0
|
|
20241202,170800,63625820,1033,1033,1033,1033,0
|
|
20241202,170700,63625820,1033,1033,1033,1033,0
|
|
20241202,170600,63625820,1033,1033,1033,1033,0
|
|
20241202,170500,63625820,1033,1033,1033,1033,0
|
|
20241202,170400,63625820,1033,1033,1033,1033,0
|
|
20241202,170300,63625820,1033,1033,1033,1033,0
|
|
20241202,170200,63625820,1033,1033,1033,1033,0
|
|
20241202,170100,63625820,1033,1033,1033,1033,0
|
|
20241202,170000,63625820,1033,1033,1033,1033,0
|
|
20241202,165900,63625820,1033,1033,1033,1033,0
|
|
20241202,165800,63625820,1033,1033,1033,1033,0
|
|
20241202,165700,63625820,1033,1033,1033,1033,0
|
|
20241202,165600,63625820,1033,1033,1033,1033,0
|
|
20241202,165500,63625820,1033,1033,1033,1033,0
|
|
20241202,165400,63625820,1033,1033,1033,1033,0
|
|
20241202,165300,63625820,1033,1033,1033,1033,383
|
|
20241202,165200,63625820,1033,1033,1033,1033,0
|
|
20241202,165100,63625820,1033,1033,1033,1033,0
|
|
20241202,165000,63625820,1033,1033,1033,1033,0
|
|
20241202,164900,63625820,1033,1033,1033,1033,0
|
|
20241202,164800,63625820,1033,1033,1033,1033,0
|
|
20241202,164700,63625820,1033,1033,1033,1033,0
|
|
20241202,164600,63625820,1033,1033,1033,1033,0
|
|
20241202,164500,63625820,1033,1033,1033,1033,0
|
|
20241202,164400,63625820,1033,1033,1033,1033,0
|
|
20241202,164300,63625820,1033,1033,1033,1033,0
|
|
20241202,164200,63625820,1033,1033,1033,1033,0
|
|
20241202,164100,63625820,1033,1033,1033,1033,0
|
|
20241202,164000,63625820,1033,1033,1033,1033,0
|
|
20241202,163900,63625820,1033,1033,1033,1033,0
|
|
20241202,163800,63625820,1033,1033,1033,1033,0
|
|
20241202,163700,63625820,1033,1033,1033,1033,0
|
|
20241202,163600,63625820,1033,1033,1033,1033,0
|
|
20241202,163500,63625820,1033,1033,1033,1033,0
|
|
20241202,163400,63625820,1033,1033,1033,1033,0
|
|
20241202,163300,63625820,1033,1033,1033,1033,0
|
|
20241202,163200,63625820,1033,1033,1033,1033,0
|
|
20241202,163100,63625820,1033,1033,1033,1033,0
|
|
20241202,163000,63625820,1033,1033,1033,1033,0
|
|
20241202,162900,63625820,1033,1033,1033,1033,0
|
|
20241202,162800,63625820,1033,1033,1033,1033,0
|
|
20241202,162700,63625820,1033,1033,1033,1033,0
|
|
20241202,162600,63625820,1033,1033,1033,1033,0
|
|
20241202,162500,63625820,1033,1033,1033,1033,0
|
|
20241202,162400,63625820,1033,1033,1033,1033,0
|
|
20241202,162300,63625820,1033,1033,1033,1033,383
|
|
20241202,162200,63625820,1033,1033,1033,1033,0
|
|
20241202,162100,63625820,1033,1033,1033,1033,0
|
|
20241202,162000,63625820,1033,1033,1033,1033,0
|
|
20241202,161900,63625820,1033,1033,1033,1033,0
|
|
20241202,161800,63625820,1033,1033,1033,1033,0
|
|
20241202,161700,63625820,1033,1033,1033,1033,0
|
|
20241202,161600,63625820,1033,1033,1033,1033,0
|
|
20241202,161500,63625820,1033,1033,1033,1033,0
|
|
20241202,161400,63625820,1033,1033,1033,1033,0
|
|
20241202,161300,63625820,1033,1033,1033,1033,0
|
|
20241202,161200,63625820,1033,1033,1033,1033,0
|
|
20241202,161100,63625820,1033,1033,1033,1033,0
|
|
20241202,161000,63625820,1033,1033,1033,1033,0
|
|
20241202,160900,63625820,1033,1033,1033,1033,0
|
|
20241202,160800,63625820,1033,1033,1033,1033,0
|
|
20241202,160700,63625820,1033,1033,1033,1033,0
|
|
20241202,160600,63625820,1033,1033,1033,1033,0
|
|
20241202,160500,63625820,1033,1033,1033,1033,0
|
|
20241202,160400,63625820,1033,1033,1033,1033,0
|
|
20241202,160300,63625820,1033,1033,1033,1033,0
|
|
20241202,160200,63625820,1033,1033,1033,1033,0
|
|
20241202,160100,63625820,1033,1033,1033,1033,0
|
|
20241202,160000,63625820,1033,1033,1033,1033,0
|
|
20241202,155900,63625820,1033,1033,1033,1033,0
|
|
20241202,155800,63625820,1033,1033,1033,1033,0
|
|
20241202,155700,63625820,1033,1033,1033,1033,0
|
|
20241202,155600,63625820,1033,1033,1033,1033,0
|
|
20241202,155500,63625820,1033,1033,1033,1033,0
|
|
20241202,155400,63625820,1033,1033,1033,1033,0
|
|
20241202,155300,63625820,1033,1033,1033,1033,383
|
|
20241202,155200,63625820,1033,1033,1033,1033,0
|
|
20241202,155100,63625820,1033,1033,1033,1033,0
|
|
20241202,155000,63625820,1033,1033,1033,1033,0
|
|
20241202,154900,63625820,1033,1033,1033,1033,0
|
|
20241202,154800,63625820,1033,1033,1033,1033,0
|
|
20241202,154700,63625820,1033,1033,1033,1033,0
|
|
20241202,154600,63625820,1033,1033,1033,1033,0
|
|
20241202,154500,63625820,1033,1033,1033,1033,0
|
|
20241202,154400,63625820,1033,1033,1033,1033,0
|
|
20241202,154300,63625820,1033,1033,1033,1033,0
|
|
20241202,154200,63625820,1033,1033,1033,1033,0
|
|
20241202,154100,63625820,1033,1033,1033,1033,0
|
|
20241202,154000,63625820,1033,1033,1033,1033,0
|
|
20241202,153900,63625820,1033,1033,1033,1033,0
|
|
20241202,153800,63625820,1033,1033,1033,1033,0
|
|
20241202,153700,63625820,1033,1033,1033,1033,0
|
|
20241202,153600,63625820,1033,1033,1033,1033,0
|
|
20241202,153500,63625820,1033,1033,1033,1033,0
|
|
20241202,153400,63625820,1033,1033,1033,1033,0
|
|
20241202,153300,63625820,1033,1033,1033,1033,0
|
|
20241202,153200,63625820,1033,1033,1033,1033,0
|
|
20241202,153100,63625820,1033,1033,1033,1033,0
|
|
20241202,153000,63625820,1033,1033,1033,1033,383
|
|
20241202,152900,63230181,1029,1029,1029,1029,0
|
|
20241202,152800,63230181,1029,1029,1029,1029,0
|
|
20241202,152700,63230181,1029,1029,1029,1029,0
|
|
20241202,152600,63230181,1029,1029,1029,1029,0
|
|
20241202,152500,63230181,1029,1029,1029,1029,0
|
|
20241202,152400,63230181,1029,1029,1029,1029,0
|
|
20241202,152300,63230181,1029,1029,1029,1029,0
|
|
20241202,152200,63230181,1029,1029,1029,1029,0
|
|
20241202,152100,63230181,1029,1029,1029,1029,0
|
|
20241202,152000,63230181,1029,1029,1029,1029,0
|
|
20241202,151900,63230181,1029,1029,1029,1029,4
|
|
20241202,151800,63226065,1030,1030,1030,1030,1
|
|
20241202,151700,63225035,1029,1029,1029,1029,0
|
|
20241202,151600,63225035,1029,1029,1029,1029,15
|
|
20241202,151500,63209600,1030,1030,1030,1030,0
|
|
20241202,151400,63209600,1030,1030,1030,1030,1
|
|
20241202,151300,63208570,1030,1029,1030,1029,59
|
|
20241202,151200,63147856,1029,1029,1029,1029,0
|
|
20241202,151100,63147856,1029,1029,1029,1029,0
|
|
20241202,151000,63147856,1029,1029,1029,1029,0
|
|
20241202,150900,63147856,1029,1029,1029,1029,0
|
|
20241202,150800,63147856,1029,1029,1029,1029,0
|
|
20241202,150700,63147856,1029,1029,1029,1029,0
|
|
20241202,150600,63147856,1029,1029,1029,1029,600
|
|
20241202,150500,62530456,1029,1029,1029,1029,0
|
|
20241202,150400,62530456,1029,1029,1029,1029,0
|
|
20241202,150300,62530456,1029,1029,1029,1029,0
|
|
20241202,150200,62530456,1029,1029,1029,1029,0
|
|
20241202,150100,62530456,1029,1029,1029,1029,0
|
|
20241202,150000,62530456,1029,1029,1029,1029,0
|
|
20241202,145900,62530456,1029,1029,1029,1029,0
|
|
20241202,145800,62530456,1029,1029,1029,1029,0
|
|
20241202,145700,62530456,1029,1029,1029,1029,200
|
|
20241202,145600,62324656,1030,1030,1030,1030,0
|
|
20241202,145500,62324656,1030,1030,1030,1030,0
|
|
20241202,145400,62324656,1030,1030,1030,1030,0
|
|
20241202,145300,62324656,1030,1030,1030,1030,0
|
|
20241202,145200,62324656,1030,1030,1030,1030,0
|
|
20241202,145100,62324656,1030,1030,1030,1030,0
|
|
20241202,145000,62324656,1030,1030,1030,1030,0
|
|
20241202,144900,62324656,1030,1030,1030,1030,97
|
|
20241202,144800,62224746,1030,1030,1030,1030,0
|
|
20241202,144700,62224746,1030,1030,1030,1030,0
|
|
20241202,144600,62224746,1030,1030,1030,1030,0
|
|
20241202,144500,62224746,1030,1030,1030,1030,0
|
|
20241202,144400,62224746,1030,1030,1030,1030,0
|
|
20241202,144300,62224746,1030,1030,1030,1030,0
|
|
20241202,144200,62224746,1030,1029,1030,1029,3
|
|
20241202,144100,62221658,1024,1024,1024,1024,0
|
|
20241202,144000,62221658,1024,1024,1024,1024,300
|
|
20241202,143900,61914458,1024,1025,1025,1024,1100
|
|
20241202,143800,60787955,1025,1025,1025,1025,0
|
|
20241202,143700,60787955,1025,1025,1025,1025,0
|
|
20241202,143600,60787955,1025,1025,1025,1025,0
|
|
20241202,143500,60787955,1025,1025,1025,1025,0
|
|
20241202,143400,60787955,1025,1025,1025,1025,0
|
|
20241202,143300,60787955,1025,1025,1025,1025,0
|
|
20241202,143200,60787955,1025,1025,1025,1025,0
|
|
20241202,143100,60787955,1025,1025,1025,1025,135
|
|
20241202,143000,60649580,1029,1029,1029,1029,0
|
|
20241202,142900,60649580,1029,1029,1029,1029,0
|
|
20241202,142800,60649580,1029,1029,1029,1029,5
|
|
20241202,142700,60644435,1030,1030,1030,1030,0
|
|
20241202,142600,60644435,1030,1029,1030,1024,1649
|
|
20241202,142500,58954249,1030,1030,1030,1030,0
|
|
20241202,142400,58954249,1030,1030,1030,1030,0
|
|
20241202,142300,58954249,1030,1030,1030,1030,0
|
|
20241202,142200,58954249,1030,1030,1030,1030,0
|
|
20241202,142100,58954249,1030,1030,1030,1030,0
|
|
20241202,142000,58954249,1030,1030,1030,1030,0
|
|
20241202,141900,58954249,1030,1030,1030,1030,0
|
|
20241202,141800,58954249,1030,1030,1030,1030,0
|
|
20241202,141700,58954249,1030,1030,1030,1030,0
|
|
20241202,141600,58954249,1030,1030,1030,1030,0
|
|
20241202,141500,58954249,1030,1030,1030,1030,0
|
|
20241202,141400,58954249,1030,1030,1030,1030,1
|
|
20241202,141300,58953219,1025,1025,1025,1025,0
|
|
20241202,141200,58953219,1025,1026,1026,1025,1000
|
|
20241202,141100,57927723,1025,1025,1025,1025,0
|
|
20241202,141000,57927723,1025,1025,1025,1025,0
|
|
20241202,140900,57927723,1025,1025,1025,1025,0
|
|
20241202,140800,57927723,1025,1025,1025,1025,0
|
|
20241202,140700,57927723,1025,1025,1025,1025,0
|
|
20241202,140600,57927723,1025,1025,1025,1025,0
|
|
20241202,140500,57927723,1025,1025,1025,1025,0
|
|
20241202,140400,57927723,1025,1025,1025,1025,0
|
|
20241202,140300,57927723,1025,1025,1025,1025,0
|
|
20241202,140200,57927723,1025,1025,1025,1025,0
|
|
20241202,140100,57927723,1025,1025,1025,1025,0
|
|
20241202,140000,57927723,1025,1025,1025,1025,0
|
|
20241202,135900,57927723,1025,1025,1025,1025,0
|
|
20241202,135800,57927723,1025,1025,1025,1025,234
|
|
20241202,135700,57687873,1025,1027,1027,1025,1000
|
|
20241202,135600,56662730,1027,1030,1030,1027,275
|
|
20241202,135500,56380038,1030,1030,1030,1030,0
|
|
20241202,135400,56380038,1030,1030,1030,1030,0
|
|
20241202,135300,56380038,1030,1030,1030,1030,0
|
|
20241202,135200,56380038,1030,1030,1030,1030,0
|
|
20241202,135100,56380038,1030,1030,1030,1030,0
|
|
20241202,135000,56380038,1030,1030,1030,1030,0
|
|
20241202,134900,56380038,1030,1030,1030,1030,0
|
|
20241202,134800,56380038,1030,1030,1030,1030,0
|
|
20241202,134700,56380038,1030,1030,1030,1030,101
|
|
20241202,134600,56276008,1031,1031,1031,1031,0
|
|
20241202,134500,56276008,1031,1031,1031,1031,0
|
|
20241202,134400,56276008,1031,1031,1031,1031,0
|
|
20241202,134300,56276008,1031,1031,1031,1031,0
|
|
20241202,134200,56276008,1031,1031,1031,1031,0
|
|
20241202,134100,56276008,1031,1031,1031,1031,0
|
|
20241202,134000,56276008,1031,1031,1031,1031,0
|
|
20241202,133900,56276008,1031,1031,1031,1031,0
|
|
20241202,133800,56276008,1031,1031,1031,1031,5
|
|
20241202,133700,56270853,1031,1031,1031,1031,0
|
|
20241202,133600,56270853,1031,1031,1031,1031,0
|
|
20241202,133500,56270853,1031,1031,1031,1031,0
|
|
20241202,133400,56270853,1031,1031,1031,1031,0
|
|
20241202,133300,56270853,1031,1031,1031,1031,106
|
|
20241202,133200,56161567,1031,1031,1031,1031,0
|
|
20241202,133100,56161567,1031,1031,1031,1031,0
|
|
20241202,133000,56161567,1031,1031,1031,1031,0
|
|
20241202,132900,56161567,1031,1031,1031,1031,0
|
|
20241202,132800,56161567,1031,1031,1031,1031,50
|
|
20241202,132700,56110017,1031,1031,1031,1031,0
|
|
20241202,132600,56110017,1031,1031,1031,1031,0
|
|
20241202,132500,56110017,1031,1031,1031,1031,420
|
|
20241202,132400,55676997,1028,1028,1028,1028,0
|
|
20241202,132300,55676997,1028,1028,1028,1028,0
|
|
20241202,132200,55676997,1028,1028,1028,1028,0
|
|
20241202,132100,55676997,1028,1028,1028,1028,0
|
|
20241202,132000,55676997,1028,1028,1028,1028,0
|
|
20241202,131900,55676997,1028,1028,1028,1028,0
|
|
20241202,131800,55676997,1028,1028,1028,1028,0
|
|
20241202,131700,55676997,1028,1031,1031,1028,33
|
|
20241202,131600,55642993,1032,1032,1032,1032,0
|
|
20241202,131500,55642993,1032,1032,1032,1032,0
|
|
20241202,131400,55642993,1032,1032,1032,1032,0
|
|
20241202,131300,55642993,1032,1032,1032,1032,0
|
|
20241202,131200,55642993,1032,1032,1032,1032,0
|
|
20241202,131100,55642993,1032,1032,1032,1032,0
|
|
20241202,131000,55642993,1032,1032,1032,1032,0
|
|
20241202,130900,55642993,1032,1032,1032,1032,0
|
|
20241202,130800,55642993,1032,1032,1032,1032,0
|
|
20241202,130700,55642993,1032,1032,1032,1032,0
|
|
20241202,130600,55642993,1032,1032,1032,1032,0
|
|
20241202,130500,55642993,1032,1032,1032,1032,0
|
|
20241202,130400,55642993,1032,1032,1032,1032,0
|
|
20241202,130300,55642993,1032,1032,1032,1032,0
|
|
20241202,130200,55642993,1032,1032,1032,1032,0
|
|
20241202,130100,55642993,1032,1032,1032,1032,0
|
|
20241202,130000,55642993,1032,1032,1032,1032,0
|
|
20241202,125900,55642993,1032,1032,1032,1032,0
|
|
20241202,125800,55642993,1032,1032,1032,1032,0
|
|
20241202,125700,55642993,1032,1032,1032,1032,0
|
|
20241202,125600,55642993,1032,1032,1032,1032,0
|
|
20241202,125500,55642993,1032,1032,1032,1032,0
|
|
20241202,125400,55642993,1032,1032,1032,1032,0
|
|
20241202,125300,55642993,1032,1032,1032,1032,200
|
|
20241202,125200,55436593,1032,1032,1032,1032,0
|
|
20241202,125100,55436593,1032,1032,1032,1032,0
|
|
20241202,125000,55436593,1032,1032,1032,1032,0
|
|
20241202,124900,55436593,1032,1032,1032,1032,0
|
|
20241202,124800,55436593,1032,1032,1032,1032,0
|
|
20241202,124700,55436593,1032,1032,1032,1032,0
|
|
20241202,124600,55436593,1032,1032,1032,1032,0
|
|
20241202,124500,55436593,1032,1032,1032,1032,0
|
|
20241202,124400,55436593,1032,1032,1032,1032,5
|
|
20241202,124300,55431433,1032,1032,1032,1032,0
|
|
20241202,124200,55431433,1032,1030,1032,1030,1600
|
|
20241202,124100,53780679,1030,1030,1030,1030,0
|
|
20241202,124000,53780679,1030,1030,1030,1030,0
|
|
20241202,123900,53780679,1030,1030,1030,1030,0
|
|
20241202,123800,53780679,1030,1030,1030,1030,0
|
|
20241202,123700,53780679,1030,1030,1030,1030,0
|
|
20241202,123600,53780679,1030,1029,1030,1029,2
|
|
20241202,123500,53778620,1023,1023,1023,1023,0
|
|
20241202,123400,53778620,1023,1023,1023,1023,0
|
|
20241202,123300,53778620,1023,1023,1023,1023,0
|
|
20241202,123200,53778620,1023,1023,1023,1023,0
|
|
20241202,123100,53778620,1023,1023,1023,1023,100
|
|
20241202,123000,53676320,1024,1024,1024,1024,318
|
|
20241202,122900,53350688,1030,1030,1030,1030,0
|
|
20241202,122800,53350688,1030,1030,1030,1030,0
|
|
20241202,122700,53350688,1030,1030,1030,1030,0
|
|
20241202,122600,53350688,1030,1030,1030,1030,0
|
|
20241202,122500,53350688,1030,1030,1030,1030,0
|
|
20241202,122400,53350688,1030,1030,1030,1030,1
|
|
20241202,122300,53349658,1030,1030,1030,1030,0
|
|
20241202,122200,53349658,1030,1030,1030,1030,0
|
|
20241202,122100,53349658,1030,1030,1030,1030,1932
|
|
20241202,122000,51359698,1030,1030,1030,1030,0
|
|
20241202,121900,51359698,1030,1030,1030,1030,0
|
|
20241202,121800,51359698,1030,1030,1030,1030,0
|
|
20241202,121700,51359698,1030,1029,1030,1029,5
|
|
20241202,121600,51354552,1030,1030,1030,1030,0
|
|
20241202,121500,51354552,1030,1030,1030,1030,0
|
|
20241202,121400,51354552,1030,1030,1030,1030,0
|
|
20241202,121300,51354552,1030,1029,1030,1029,5
|
|
20241202,121200,51349406,1030,1030,1030,1030,0
|
|
20241202,121100,51349406,1030,1030,1030,1030,0
|
|
20241202,121000,51349406,1030,1030,1030,1030,0
|
|
20241202,120900,51349406,1030,1030,1030,1030,0
|
|
20241202,120800,51349406,1030,1030,1030,1030,0
|
|
20241202,120700,51349406,1030,1030,1030,1030,0
|
|
20241202,120600,51349406,1030,1030,1030,1030,100
|
|
20241202,120500,51246406,1030,1030,1030,1030,0
|
|
20241202,120400,51246406,1030,1030,1030,1030,0
|
|
20241202,120300,51246406,1030,1030,1030,1030,0
|
|
20241202,120200,51246406,1030,1026,1030,1026,2000
|
|
20241202,120100,49186416,1025,1025,1025,1025,500
|
|
20241202,120000,48673916,1025,1025,1025,1025,0
|
|
20241202,115900,48673916,1025,1025,1025,1025,0
|
|
20241202,115800,48673916,1025,1025,1025,1025,0
|
|
20241202,115700,48673916,1025,1025,1025,1025,0
|
|
20241202,115600,48673916,1025,1025,1025,1025,0
|
|
20241202,115500,48673916,1025,1025,1025,1025,0
|
|
20241202,115400,48673916,1025,1024,1025,1024,3
|
|
20241202,115300,48670842,1021,1021,1021,1021,128
|
|
20241202,115200,48540154,1021,1021,1021,1021,0
|
|
20241202,115100,48540154,1021,1021,1021,1021,349
|
|
20241202,115000,48183825,1021,1021,1021,1021,0
|
|
20241202,114900,48183825,1021,1021,1021,1021,0
|
|
20241202,114800,48183825,1021,1022,1022,1021,2703
|
|
20241202,114700,45424061,1022,1022,1022,1022,0
|
|
20241202,114600,45424061,1022,1022,1022,1022,0
|
|
20241202,114500,45424061,1022,1025,1025,1022,1539
|
|
20241202,114400,43850298,1025,1025,1025,1025,0
|
|
20241202,114300,43850298,1025,1025,1025,1025,0
|
|
20241202,114200,43850298,1025,1025,1025,1025,0
|
|
20241202,114100,43850298,1025,1025,1025,1025,3
|
|
20241202,114000,43847223,1030,1030,1030,1030,0
|
|
20241202,113900,43847223,1030,1030,1030,1030,0
|
|
20241202,113800,43847223,1030,1030,1030,1030,200
|
|
20241202,113700,43641223,1030,1030,1030,1030,0
|
|
20241202,113600,43641223,1030,1030,1030,1030,0
|
|
20241202,113500,43641223,1030,1030,1030,1030,0
|
|
20241202,113400,43641223,1030,1030,1030,1030,100
|
|
20241202,113300,43538223,1030,1030,1030,1030,0
|
|
20241202,113200,43538223,1030,1030,1030,1030,0
|
|
20241202,113100,43538223,1030,1030,1030,1030,0
|
|
20241202,113000,43538223,1030,1030,1030,1030,0
|
|
20241202,112900,43538223,1030,1030,1030,1030,0
|
|
20241202,112800,43538223,1030,1030,1030,1030,0
|
|
20241202,112700,43538223,1030,1030,1030,1030,0
|
|
20241202,112600,43538223,1030,1030,1030,1030,0
|
|
20241202,112500,43538223,1030,1028,1030,1028,3
|
|
20241202,112400,43535136,1022,1022,1022,1022,0
|
|
20241202,112300,43535136,1022,1022,1022,1022,0
|
|
20241202,112200,43535136,1022,1022,1022,1022,0
|
|
20241202,112100,43535136,1022,1022,1022,1022,100
|
|
20241202,112000,43432936,1021,1021,1021,1021,0
|
|
20241202,111900,43432936,1021,1021,1021,1021,0
|
|
20241202,111800,43432936,1021,1021,1021,1021,0
|
|
20241202,111700,43432936,1021,1021,1021,1021,0
|
|
20241202,111600,43432936,1021,1021,1021,1021,0
|
|
20241202,111500,43432936,1021,1021,1021,1021,0
|
|
20241202,111400,43432936,1021,1021,1021,1021,0
|
|
20241202,111300,43432936,1021,1021,1021,1021,0
|
|
20241202,111200,43432936,1021,1021,1021,1021,0
|
|
20241202,111100,43432936,1021,1021,1021,1021,0
|
|
20241202,111000,43432936,1021,1027,1027,1021,5000
|
|
20241202,110900,38305939,1030,1030,1030,1030,0
|
|
20241202,110800,38305939,1030,1030,1030,1030,0
|
|
20241202,110700,38305939,1030,1028,1030,1028,9
|
|
20241202,110600,38296680,1026,1026,1026,1026,0
|
|
20241202,110500,38296680,1026,1026,1026,1026,0
|
|
20241202,110400,38296680,1026,1026,1026,1026,0
|
|
20241202,110300,38296680,1026,1026,1026,1026,0
|
|
20241202,110200,38296680,1026,1026,1026,1026,0
|
|
20241202,110100,38296680,1026,1026,1026,1026,0
|
|
20241202,110000,38296680,1026,1026,1026,1026,0
|
|
20241202,105900,38296680,1026,1026,1026,1026,331
|
|
20241202,105800,37957074,1026,1026,1026,1026,0
|
|
20241202,105700,37957074,1026,1026,1026,1026,5
|
|
20241202,105600,37951944,1026,1026,1026,1026,6
|
|
20241202,105500,37945788,1026,1026,1026,1026,0
|
|
20241202,105400,37945788,1026,1026,1026,1026,400
|
|
20241202,105300,37535388,1026,1026,1026,1026,500
|
|
20241202,105200,37022388,1022,1022,1022,1022,0
|
|
20241202,105100,37022388,1022,1022,1022,1022,0
|
|
20241202,105000,37022388,1022,1022,1022,1022,0
|
|
20241202,104900,37022388,1022,1022,1022,1022,10
|
|
20241202,104800,37012168,1026,1026,1026,1026,0
|
|
20241202,104700,37012168,1026,1026,1026,1026,20
|
|
20241202,104600,36991648,1026,1026,1026,1026,0
|
|
20241202,104500,36991648,1026,1026,1026,1026,0
|
|
20241202,104400,36991648,1026,1026,1026,1026,0
|
|
20241202,104300,36991648,1026,1026,1026,1026,254
|
|
20241202,104200,36731044,1026,1026,1026,1026,254
|
|
20241202,104100,36470440,1026,1026,1026,1026,0
|
|
20241202,104000,36470440,1026,1026,1026,1026,0
|
|
20241202,103900,36470440,1026,1026,1026,1026,134
|
|
20241202,103800,36332956,1026,1026,1026,1026,0
|
|
20241202,103700,36332956,1026,1026,1026,1026,0
|
|
20241202,103600,36332956,1026,1026,1026,1026,0
|
|
20241202,103500,36332956,1026,1026,1026,1026,3003
|
|
20241202,103400,33251878,1026,1026,1026,1026,0
|
|
20241202,103300,33251878,1026,1026,1026,1026,0
|
|
20241202,103200,33251878,1026,1026,1026,1026,50
|
|
20241202,103100,33200578,1026,1021,1026,1020,2702
|
|
20241202,103000,30444326,1026,1026,1026,1026,5
|
|
20241202,102900,30439196,1020,1020,1020,1020,0
|
|
20241202,102800,30439196,1020,1024,1024,1020,1000
|
|
20241202,102700,29418071,1025,1030,1030,1025,6380
|
|
20241202,102600,22872879,1029,1029,1029,1029,0
|
|
20241202,102500,22872879,1029,1029,1029,1029,0
|
|
20241202,102400,22872879,1029,1029,1029,1029,1
|
|
20241202,102300,22871850,1029,1029,1029,1029,0
|
|
20241202,102200,22871850,1029,1029,1029,1029,0
|
|
20241202,102100,22871850,1029,1029,1029,1029,0
|
|
20241202,102000,22871850,1029,1029,1029,1029,0
|
|
20241202,101900,22871850,1029,1030,1030,1029,5
|
|
20241202,101800,22866704,1030,1030,1030,1030,34
|
|
20241202,101700,22831684,1030,1031,1031,1030,4
|
|
20241202,101600,22827561,1032,1032,1032,1032,0
|
|
20241202,101500,22827561,1032,1031,1032,1031,15
|
|
20241202,101400,22812086,1031,1027,1031,1027,158
|
|
20241202,101300,22649784,1026,1026,1026,1026,0
|
|
20241202,101200,22649784,1026,1030,1030,1026,80
|
|
20241202,101100,22567624,1032,1032,1032,1032,0
|
|
20241202,101000,22567624,1032,1032,1032,1032,9
|
|
20241202,100900,22558336,1032,1032,1032,1032,15
|
|
20241202,100800,22542856,1032,1030,1032,1030,6
|
|
20241202,100700,22536667,1027,1027,1027,1027,281
|
|
20241202,100600,22248080,1027,1027,1027,1027,0
|
|
20241202,100500,22248080,1027,1027,1027,1027,0
|
|
20241202,100400,22248080,1027,1027,1027,1027,0
|
|
20241202,100300,22248080,1027,1027,1027,1027,3
|
|
20241202,100200,22244999,1026,1026,1026,1026,0
|
|
20241202,100100,22244999,1026,1026,1026,1026,908
|
|
20241202,100000,21313391,1026,1026,1026,1026,0
|
|
20241202,095900,21313391,1026,1026,1026,1026,0
|
|
20241202,095800,21313391,1026,1026,1026,1026,0
|
|
20241202,095700,21313391,1026,1026,1026,1026,51
|
|
20241202,095600,21261065,1027,1026,1027,1026,41
|
|
20241202,095500,21218998,1027,1027,1027,1027,100
|
|
20241202,095400,21116298,1026,1025,1026,1025,3368
|
|
20241202,095300,17663050,1026,1029,1029,1026,1146
|
|
20241202,095200,16486814,1030,1030,1030,1030,2
|
|
20241202,095100,16484754,1033,1033,1033,1033,0
|
|
20241202,095000,16484754,1033,1033,1033,1033,50
|
|
20241202,094900,16433104,1033,1033,1033,1033,10
|
|
20241202,094800,16422774,1034,1034,1034,1034,83
|
|
20241202,094700,16336952,1034,1034,1034,1034,0
|
|
20241202,094600,16336952,1034,1034,1034,1034,2
|
|
20241202,094500,16334884,1034,1034,1034,1034,1
|
|
20241202,094400,16333850,1034,1034,1034,1034,29
|
|
20241202,094300,16303864,1034,1034,1034,1034,10
|
|
20241202,094200,16293524,1035,1035,1035,1035,0
|
|
20241202,094100,16293524,1035,1035,1035,1026,225
|
|
20241202,094000,16061774,1025,1036,1036,1024,693
|
|
20241202,093900,15349419,1035,1037,1037,1034,201
|
|
20241202,093800,15141302,1037,1037,1037,1037,28
|
|
20241202,093700,15112266,1033,1033,1033,1033,545
|
|
20241202,093600,14549281,1031,1048,1050,1020,5917
|
|
20241202,093500,8423814,1050,1051,1051,1050,1202
|
|
20241202,093400,7161663,1050,1050,1050,1050,0
|
|
20241202,093300,7161663,1050,1050,1050,1050,0
|
|
20241202,093200,7161663,1050,1054,1054,1050,1919
|
|
20241202,093100,5146001,1054,1054,1054,1054,0
|
|
20241202,093000,5146001,1054,1054,1054,1054,0
|
|
20241202,092900,5146001,1054,1054,1054,1054,0
|
|
20241202,092800,5146001,1054,1054,1054,1054,1
|
|
20241202,092700,5144947,1055,1056,1057,1055,245
|
|
20241202,092600,4886372,1057,1057,1057,1057,24
|
|
20241202,092500,4861004,1055,1055,1055,1055,0
|
|
20241202,092400,4861004,1055,1055,1055,1055,0
|
|
20241202,092300,4861004,1055,1055,1055,1055,0
|
|
20241202,092200,4861004,1055,1055,1055,1055,0
|
|
20241202,092100,4861004,1055,1055,1055,1055,0
|
|
20241202,092000,4861004,1055,1055,1055,1055,4
|
|
20241202,091900,4856784,1059,1059,1059,1059,50
|
|
20241202,091800,4803834,1059,1059,1059,1059,0
|
|
20241202,091700,4803834,1059,1059,1059,1059,0
|
|
20241202,091600,4803834,1059,1059,1059,1059,2
|
|
20241202,091500,4801716,1059,1059,1059,1059,1
|
|
20241202,091400,4800657,1059,1059,1059,1059,53
|
|
20241202,091300,4744530,1059,1059,1059,1059,0
|
|
20241202,091200,4744530,1059,1059,1059,1059,0
|
|
20241202,091100,4744530,1059,1061,1061,1059,203
|
|
20241202,091000,4529153,1060,1060,1060,1060,0
|
|
20241202,090900,4529153,1060,1060,1060,1060,0
|
|
20241202,090800,4529153,1060,1061,1061,1060,2129
|
|
20241202,090700,2272334,1061,1061,1061,1061,0
|
|
20241202,090600,2272334,1061,1061,1061,1061,0
|
|
20241202,090500,2272334,1061,1061,1061,1061,207
|
|
20241202,090400,2052707,1061,1061,1061,1061,0
|
|
20241202,090300,2052707,1061,1062,1062,1061,505
|
|
20241202,090200,1516901,1063,1063,1063,1063,0
|
|
20241202,090100,1516901,1063,1063,1063,1063,8
|
|
20241202,090000,1508397,1063,1063,1063,1063,1419
|