600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185700,116372907,1515,1515,1515,1515,1670
|
|
20241210,185600,116372907,1515,1515,1515,1515,0
|
|
20241210,185500,116372907,1515,1515,1515,1515,0
|
|
20241210,185400,116372907,1515,1515,1515,1515,0
|
|
20241210,185300,116372907,1515,1515,1515,1515,0
|
|
20241210,185200,116372907,1515,1515,1515,1515,0
|
|
20241210,185100,116372907,1515,1515,1515,1515,0
|
|
20241210,185000,116372907,1515,1515,1515,1515,0
|
|
20241210,184900,116372907,1515,1515,1515,1515,0
|
|
20241210,184800,116372907,1515,1515,1515,1515,0
|
|
20241210,184700,116372907,1515,1515,1515,1515,0
|
|
20241210,184600,116372907,1515,1515,1515,1515,0
|
|
20241210,184500,116372907,1515,1515,1515,1515,0
|
|
20241210,184400,116372907,1515,1515,1515,1515,0
|
|
20241210,184300,116372907,1515,1515,1515,1515,0
|
|
20241210,184200,116372907,1515,1515,1515,1515,0
|
|
20241210,184100,116372907,1515,1515,1515,1515,0
|
|
20241210,184000,116372907,1515,1515,1515,1515,0
|
|
20241210,183900,116372907,1515,1515,1515,1515,0
|
|
20241210,183800,116372907,1515,1515,1515,1515,0
|
|
20241210,183700,116372907,1515,1515,1515,1515,0
|
|
20241210,183600,116372907,1515,1515,1515,1515,0
|
|
20241210,183500,116372907,1515,1515,1515,1515,0
|
|
20241210,183400,116372907,1515,1515,1515,1515,0
|
|
20241210,183300,116372907,1515,1515,1515,1515,0
|
|
20241210,183200,116372907,1515,1515,1515,1515,0
|
|
20241210,183100,116372907,1515,1515,1515,1515,0
|
|
20241210,183000,116372907,1515,1515,1515,1515,0
|
|
20241210,182900,116372907,1515,1515,1515,1515,0
|
|
20241210,182800,116372907,1515,1515,1515,1515,0
|
|
20241210,182700,116372907,1515,1515,1515,1515,1670
|
|
20241210,182600,116372907,1515,1515,1515,1515,0
|
|
20241210,182500,116372907,1515,1515,1515,1515,0
|
|
20241210,182400,116372907,1515,1515,1515,1515,0
|
|
20241210,182300,116372907,1515,1515,1515,1515,0
|
|
20241210,182200,116372907,1515,1515,1515,1515,0
|
|
20241210,182100,116372907,1515,1515,1515,1515,0
|
|
20241210,182000,116372907,1515,1515,1515,1515,0
|
|
20241210,181900,116372907,1515,1515,1515,1515,0
|
|
20241210,181800,116372907,1515,1515,1515,1515,0
|
|
20241210,181700,116372907,1515,1515,1515,1515,0
|
|
20241210,181600,116372907,1515,1515,1515,1515,0
|
|
20241210,181500,116372907,1515,1515,1515,1515,0
|
|
20241210,181400,116372907,1515,1515,1515,1515,0
|
|
20241210,181300,116372907,1515,1515,1515,1515,0
|
|
20241210,181200,116372907,1515,1515,1515,1515,0
|
|
20241210,181100,116372907,1515,1515,1515,1515,0
|
|
20241210,181000,116372907,1515,1515,1515,1515,0
|
|
20241210,180900,116372907,1515,1515,1515,1515,0
|
|
20241210,180800,116372907,1515,1515,1515,1515,0
|
|
20241210,180700,116372907,1515,1515,1515,1515,0
|
|
20241210,180600,116372907,1515,1515,1515,1515,0
|
|
20241210,180500,116372907,1515,1515,1515,1515,0
|
|
20241210,180400,116372907,1515,1515,1515,1515,0
|
|
20241210,180300,116372907,1515,1515,1515,1515,0
|
|
20241210,180200,116372907,1515,1515,1515,1515,0
|
|
20241210,180100,116372907,1515,1515,1515,1515,0
|
|
20241210,180000,116372907,1515,1515,1515,1515,0
|
|
20241210,175900,116372907,1515,1515,1515,1515,0
|
|
20241210,175800,116372907,1515,1515,1515,1515,0
|
|
20241210,175700,116372907,1515,1515,1515,1515,1670
|
|
20241210,175600,116372907,1515,1515,1515,1515,0
|
|
20241210,175500,116372907,1515,1515,1515,1515,0
|
|
20241210,175400,116372907,1515,1515,1515,1515,0
|
|
20241210,175300,116372907,1515,1515,1515,1515,0
|
|
20241210,175200,116372907,1515,1515,1515,1515,0
|
|
20241210,175100,116372907,1515,1515,1515,1515,0
|
|
20241210,175000,116372907,1515,1515,1515,1515,0
|
|
20241210,174900,116372907,1515,1515,1515,1515,0
|
|
20241210,174800,116372907,1515,1515,1515,1515,0
|
|
20241210,174700,116372907,1515,1515,1515,1515,0
|
|
20241210,174600,116372907,1515,1515,1515,1515,0
|
|
20241210,174500,116372907,1515,1515,1515,1515,0
|
|
20241210,174400,116372907,1515,1515,1515,1515,0
|
|
20241210,174300,116372907,1515,1515,1515,1515,0
|
|
20241210,174200,116372907,1515,1515,1515,1515,0
|
|
20241210,174100,116372907,1515,1515,1515,1515,0
|
|
20241210,174000,116372907,1515,1515,1515,1515,0
|
|
20241210,173900,116372907,1515,1515,1515,1515,0
|
|
20241210,173800,116372907,1515,1515,1515,1515,0
|
|
20241210,173700,116372907,1515,1515,1515,1515,0
|
|
20241210,173600,116372907,1515,1515,1515,1515,0
|
|
20241210,173500,116372907,1515,1515,1515,1515,0
|
|
20241210,173400,116372907,1515,1515,1515,1515,0
|
|
20241210,173300,116372907,1515,1515,1515,1515,0
|
|
20241210,173200,116372907,1515,1515,1515,1515,0
|
|
20241210,173100,116372907,1515,1515,1515,1515,0
|
|
20241210,173000,116372907,1515,1515,1515,1515,0
|
|
20241210,172900,116372907,1515,1515,1515,1515,0
|
|
20241210,172800,116372907,1515,1515,1515,1515,0
|
|
20241210,172700,116372907,1515,1515,1515,1515,1670
|
|
20241210,172600,116372907,1515,1515,1515,1515,0
|
|
20241210,172500,116372907,1515,1515,1515,1515,0
|
|
20241210,172400,116372907,1515,1515,1515,1515,0
|
|
20241210,172300,116372907,1515,1515,1515,1515,0
|
|
20241210,172200,116372907,1515,1515,1515,1515,0
|
|
20241210,172100,116372907,1515,1515,1515,1515,0
|
|
20241210,172000,116372907,1515,1515,1515,1515,0
|
|
20241210,171900,116372907,1515,1515,1515,1515,0
|
|
20241210,171800,116372907,1515,1515,1515,1515,0
|
|
20241210,171700,116372907,1515,1515,1515,1515,0
|
|
20241210,171600,116372907,1515,1515,1515,1515,0
|
|
20241210,171500,116372907,1515,1515,1515,1515,0
|
|
20241210,171400,116372907,1515,1515,1515,1515,0
|
|
20241210,171300,116372907,1515,1515,1515,1515,0
|
|
20241210,171200,116372907,1515,1515,1515,1515,0
|
|
20241210,171100,116372907,1515,1515,1515,1515,0
|
|
20241210,171000,116372907,1515,1515,1515,1515,0
|
|
20241210,170900,116372907,1515,1515,1515,1515,0
|
|
20241210,170800,116372907,1515,1515,1515,1515,0
|
|
20241210,170700,116372907,1515,1515,1515,1515,0
|
|
20241210,170600,116372907,1515,1515,1515,1515,0
|
|
20241210,170500,116372907,1515,1515,1515,1515,0
|
|
20241210,170400,116372907,1515,1515,1515,1515,0
|
|
20241210,170300,116372907,1515,1515,1515,1515,0
|
|
20241210,170200,116372907,1515,1515,1515,1515,0
|
|
20241210,170100,116372907,1515,1515,1515,1515,0
|
|
20241210,170000,116372907,1515,1515,1515,1515,0
|
|
20241210,165900,116372907,1515,1515,1515,1515,0
|
|
20241210,165800,116372907,1515,1515,1515,1515,0
|
|
20241210,165700,116372907,1515,1515,1515,1515,1670
|
|
20241210,165600,116372907,1515,1515,1515,1515,0
|
|
20241210,165500,116372907,1515,1515,1515,1515,0
|
|
20241210,165400,116372907,1515,1515,1515,1515,0
|
|
20241210,165300,116372907,1515,1515,1515,1515,0
|
|
20241210,165200,116372907,1515,1515,1515,1515,0
|
|
20241210,165100,116372907,1515,1515,1515,1515,0
|
|
20241210,165000,116372907,1515,1515,1515,1515,0
|
|
20241210,164900,116372907,1515,1515,1515,1515,0
|
|
20241210,164800,116372907,1515,1515,1515,1515,0
|
|
20241210,164700,116372907,1515,1515,1515,1515,0
|
|
20241210,164600,116372907,1515,1515,1515,1515,0
|
|
20241210,164500,116372907,1515,1515,1515,1515,0
|
|
20241210,164400,116372907,1515,1515,1515,1515,0
|
|
20241210,164300,116372907,1515,1515,1515,1515,0
|
|
20241210,164200,116372907,1515,1515,1515,1515,0
|
|
20241210,164100,116372907,1515,1515,1515,1515,0
|
|
20241210,164000,116372907,1515,1515,1515,1515,0
|
|
20241210,163900,116372907,1515,1515,1515,1515,0
|
|
20241210,163800,116372907,1515,1515,1515,1515,0
|
|
20241210,163700,116372907,1515,1515,1515,1515,0
|
|
20241210,163600,116372907,1515,1515,1515,1515,0
|
|
20241210,163500,116372907,1515,1515,1515,1515,0
|
|
20241210,163400,116372907,1515,1515,1515,1515,0
|
|
20241210,163300,116372907,1515,1515,1515,1515,0
|
|
20241210,163200,116372907,1515,1515,1515,1515,0
|
|
20241210,163100,116372907,1515,1515,1515,1515,0
|
|
20241210,163000,116372907,1515,1515,1515,1515,0
|
|
20241210,162900,116372907,1515,1515,1515,1515,0
|
|
20241210,162800,116372907,1515,1515,1515,1515,0
|
|
20241210,162700,116372907,1515,1515,1515,1515,1670
|
|
20241210,162600,116372907,1515,1515,1515,1515,0
|
|
20241210,162500,116372907,1515,1515,1515,1515,0
|
|
20241210,162400,116372907,1515,1515,1515,1515,0
|
|
20241210,162300,116372907,1515,1515,1515,1515,0
|
|
20241210,162200,116372907,1515,1515,1515,1515,0
|
|
20241210,162100,116372907,1515,1515,1515,1515,0
|
|
20241210,162000,116372907,1515,1515,1515,1515,0
|
|
20241210,161900,116372907,1515,1515,1515,1515,0
|
|
20241210,161800,116372907,1515,1515,1515,1515,0
|
|
20241210,161700,116372907,1515,1515,1515,1515,0
|
|
20241210,161600,116372907,1515,1515,1515,1515,0
|
|
20241210,161500,116372907,1515,1515,1515,1515,0
|
|
20241210,161400,116372907,1515,1515,1515,1515,0
|
|
20241210,161300,116372907,1515,1515,1515,1515,0
|
|
20241210,161200,116372907,1515,1515,1515,1515,0
|
|
20241210,161100,116372907,1515,1515,1515,1515,0
|
|
20241210,161000,116372907,1515,1515,1515,1515,0
|
|
20241210,160900,116372907,1515,1515,1515,1515,0
|
|
20241210,160800,116372907,1515,1515,1515,1515,0
|
|
20241210,160700,116372907,1515,1515,1515,1515,0
|
|
20241210,160600,116372907,1515,1515,1515,1515,0
|
|
20241210,160500,116372907,1515,1515,1515,1515,0
|
|
20241210,160400,116372907,1515,1515,1515,1515,0
|
|
20241210,160300,116372907,1515,1515,1515,1515,0
|
|
20241210,160200,116372907,1515,1515,1515,1515,0
|
|
20241210,160100,116372907,1515,1515,1515,1515,0
|
|
20241210,160000,116372907,1515,1515,1515,1515,0
|
|
20241210,155900,116372907,1515,1515,1515,1515,0
|
|
20241210,155800,116372907,1515,1515,1515,1515,0
|
|
20241210,155700,116372907,1515,1515,1515,1515,1670
|
|
20241210,155600,116372907,1515,1515,1515,1515,0
|
|
20241210,155500,116372907,1515,1515,1515,1515,0
|
|
20241210,155400,116372907,1515,1515,1515,1515,0
|
|
20241210,155300,116372907,1515,1515,1515,1515,0
|
|
20241210,155200,116372907,1515,1515,1515,1515,0
|
|
20241210,155100,116372907,1515,1515,1515,1515,0
|
|
20241210,155000,116372907,1515,1515,1515,1515,0
|
|
20241210,154900,116372907,1515,1515,1515,1515,0
|
|
20241210,154800,116372907,1515,1515,1515,1515,0
|
|
20241210,154700,116372907,1515,1515,1515,1515,0
|
|
20241210,154600,116372907,1515,1515,1515,1515,0
|
|
20241210,154500,116372907,1515,1515,1515,1515,0
|
|
20241210,154400,116372907,1515,1515,1515,1515,0
|
|
20241210,154300,116372907,1515,1515,1515,1515,0
|
|
20241210,154200,116372907,1515,1515,1515,1515,0
|
|
20241210,154100,116372907,1515,1515,1515,1515,0
|
|
20241210,154000,116372907,1515,1515,1515,1515,0
|
|
20241210,153900,116372907,1515,1515,1515,1515,0
|
|
20241210,153800,116372907,1515,1515,1515,1515,0
|
|
20241210,153700,116372907,1515,1515,1515,1515,0
|
|
20241210,153600,116372907,1515,1515,1515,1515,0
|
|
20241210,153500,116372907,1515,1515,1515,1515,0
|
|
20241210,153400,116372907,1515,1515,1515,1515,0
|
|
20241210,153300,116372907,1515,1515,1515,1515,0
|
|
20241210,153200,116372907,1515,1515,1515,1515,0
|
|
20241210,153100,116372907,1515,1515,1515,1515,0
|
|
20241210,153000,116372907,1515,1515,1515,1515,1670
|
|
20241210,152900,113842857,1528,1528,1528,1528,0
|
|
20241210,152800,113842857,1528,1528,1528,1528,0
|
|
20241210,152700,113842857,1528,1528,1528,1528,0
|
|
20241210,152600,113842857,1528,1528,1528,1528,0
|
|
20241210,152500,113842857,1528,1528,1528,1528,0
|
|
20241210,152400,113842857,1528,1528,1528,1528,0
|
|
20241210,152300,113842857,1528,1528,1528,1528,0
|
|
20241210,152200,113842857,1528,1528,1528,1528,0
|
|
20241210,152100,113842857,1528,1528,1528,1528,0
|
|
20241210,152000,113842857,1528,1528,1528,1528,0
|
|
20241210,151900,113842857,1528,1527,1528,1516,1270
|
|
20241210,151800,111913550,1514,1520,1520,1514,3267
|
|
20241210,151700,106963793,1530,1530,1530,1530,0
|
|
20241210,151600,106963793,1530,1530,1530,1530,6
|
|
20241210,151500,106954613,1530,1530,1530,1530,0
|
|
20241210,151400,106954613,1530,1529,1530,1529,110
|
|
20241210,151300,106786413,1529,1529,1529,1529,0
|
|
20241210,151200,106786413,1529,1529,1529,1529,0
|
|
20241210,151100,106786413,1529,1529,1529,1529,0
|
|
20241210,151000,106786413,1529,1529,1529,1529,0
|
|
20241210,150900,106786413,1529,1529,1529,1529,0
|
|
20241210,150800,106786413,1529,1529,1529,1529,0
|
|
20241210,150700,106786413,1529,1529,1529,1529,0
|
|
20241210,150600,106786413,1529,1529,1529,1529,0
|
|
20241210,150500,106786413,1529,1529,1529,1529,0
|
|
20241210,150400,106786413,1529,1529,1529,1529,0
|
|
20241210,150300,106786413,1529,1529,1529,1529,0
|
|
20241210,150200,106786413,1529,1529,1529,1529,100
|
|
20241210,150100,106633513,1530,1530,1530,1530,0
|
|
20241210,150000,106633513,1530,1530,1530,1530,0
|
|
20241210,145900,106633513,1530,1530,1530,1530,0
|
|
20241210,145800,106633513,1530,1530,1530,1530,0
|
|
20241210,145700,106633513,1530,1530,1530,1530,0
|
|
20241210,145600,106633513,1530,1530,1530,1530,0
|
|
20241210,145500,106633513,1530,1530,1530,1530,0
|
|
20241210,145400,106633513,1530,1530,1530,1530,6
|
|
20241210,145300,106624333,1532,1532,1532,1532,99
|
|
20241210,145200,106472665,1533,1533,1533,1533,0
|
|
20241210,145100,106472665,1533,1533,1533,1533,0
|
|
20241210,145000,106472665,1533,1533,1533,1533,0
|
|
20241210,144900,106472665,1533,1533,1533,1533,0
|
|
20241210,144800,106472665,1533,1533,1533,1533,0
|
|
20241210,144700,106472665,1533,1533,1533,1533,0
|
|
20241210,144600,106472665,1533,1533,1533,1533,1
|
|
20241210,144500,106471132,1526,1522,1526,1512,3132
|
|
20241210,144400,101718557,1521,1521,1521,1521,0
|
|
20241210,144300,101718557,1521,1521,1521,1521,250
|
|
20241210,144200,101338307,1539,1539,1539,1539,0
|
|
20241210,144100,101338307,1539,1539,1539,1539,0
|
|
20241210,144000,101338307,1539,1539,1539,1539,1
|
|
20241210,143900,101336768,1543,1543,1543,1543,0
|
|
20241210,143800,101336768,1543,1543,1543,1543,0
|
|
20241210,143700,101336768,1543,1522,1543,1522,1005
|
|
20241210,143600,99807053,1544,1544,1544,1544,0
|
|
20241210,143500,99807053,1544,1544,1544,1544,0
|
|
20241210,143400,99807053,1544,1544,1544,1544,0
|
|
20241210,143300,99807053,1544,1544,1544,1544,0
|
|
20241210,143200,99807053,1544,1544,1544,1544,0
|
|
20241210,143100,99807053,1544,1544,1544,1544,0
|
|
20241210,143000,99807053,1544,1544,1544,1544,0
|
|
20241210,142900,99807053,1544,1544,1544,1544,0
|
|
20241210,142800,99807053,1544,1544,1544,1544,0
|
|
20241210,142700,99807053,1544,1544,1544,1544,0
|
|
20241210,142600,99807053,1544,1544,1544,1544,0
|
|
20241210,142500,99807053,1544,1544,1544,1544,0
|
|
20241210,142400,99807053,1544,1544,1544,1544,0
|
|
20241210,142300,99807053,1544,1544,1544,1544,0
|
|
20241210,142200,99807053,1544,1544,1544,1544,2
|
|
20241210,142100,99803965,1545,1545,1545,1545,0
|
|
20241210,142000,99803965,1545,1545,1545,1545,0
|
|
20241210,141900,99803965,1545,1545,1545,1545,39
|
|
20241210,141800,99743710,1546,1546,1546,1546,0
|
|
20241210,141700,99743710,1546,1546,1546,1546,0
|
|
20241210,141600,99743710,1546,1546,1546,1546,0
|
|
20241210,141500,99743710,1546,1546,1546,1546,0
|
|
20241210,141400,99743710,1546,1546,1546,1546,0
|
|
20241210,141300,99743710,1546,1545,1546,1545,94
|
|
20241210,141200,99598436,1546,1546,1546,1546,4
|
|
20241210,141100,99592252,1547,1547,1547,1547,0
|
|
20241210,141000,99592252,1547,1535,1547,1535,6932
|
|
20241210,140900,88919589,1537,1537,1537,1537,0
|
|
20241210,140800,88919589,1537,1537,1537,1537,0
|
|
20241210,140700,88919589,1537,1537,1537,1537,5
|
|
20241210,140600,88911904,1539,1539,1539,1539,0
|
|
20241210,140500,88911904,1539,1539,1539,1539,0
|
|
20241210,140400,88911904,1539,1539,1539,1539,1
|
|
20241210,140300,88910365,1530,1530,1530,1530,0
|
|
20241210,140200,88910365,1530,1530,1530,1530,0
|
|
20241210,140100,88910365,1530,1530,1530,1530,539
|
|
20241210,140000,88085695,1530,1530,1530,1530,276
|
|
20241210,135900,87663415,1536,1536,1536,1536,0
|
|
20241210,135800,87663415,1536,1536,1536,1536,20
|
|
20241210,135700,87632695,1536,1536,1536,1536,0
|
|
20241210,135600,87632695,1536,1536,1536,1536,1000
|
|
20241210,135500,86096695,1547,1548,1548,1547,280
|
|
20241210,135400,85663534,1536,1536,1536,1536,44
|
|
20241210,135300,85595950,1549,1549,1549,1549,0
|
|
20241210,135200,85595950,1549,1549,1549,1549,0
|
|
20241210,135100,85595950,1549,1529,1549,1529,2303
|
|
20241210,135000,82052555,1529,1529,1529,1529,0
|
|
20241210,134900,82052555,1529,1529,1529,1529,0
|
|
20241210,134800,82052555,1529,1513,1529,1513,7150
|
|
20241210,134700,71191276,1512,1512,1512,1512,500
|
|
20241210,134600,70435276,1507,1507,1507,1507,0
|
|
20241210,134500,70435276,1507,1507,1507,1507,0
|
|
20241210,134400,70435276,1507,1507,1507,1507,0
|
|
20241210,134300,70435276,1507,1507,1507,1507,0
|
|
20241210,134200,70435276,1507,1507,1507,1507,2
|
|
20241210,134100,70432262,1507,1507,1507,1507,0
|
|
20241210,134000,70432262,1507,1507,1507,1507,73
|
|
20241210,133900,70322251,1512,1512,1512,1512,0
|
|
20241210,133800,70322251,1512,1512,1512,1512,0
|
|
20241210,133700,70322251,1512,1512,1512,1512,0
|
|
20241210,133600,70322251,1512,1512,1512,1512,1
|
|
20241210,133500,70320739,1500,1506,1506,1500,3000
|
|
20241210,133400,65817109,1515,1515,1515,1515,0
|
|
20241210,133300,65817109,1515,1510,1515,1510,7910
|
|
20241210,133200,53861008,1510,1510,1510,1510,0
|
|
20241210,133100,53861008,1510,1510,1510,1510,0
|
|
20241210,133000,53861008,1510,1510,1510,1510,0
|
|
20241210,132900,53861008,1510,1510,1510,1510,0
|
|
20241210,132800,53861008,1510,1510,1510,1510,0
|
|
20241210,132700,53861008,1510,1510,1510,1510,0
|
|
20241210,132600,53861008,1510,1510,1510,1510,0
|
|
20241210,132500,53861008,1510,1510,1510,1510,0
|
|
20241210,132400,53861008,1510,1510,1510,1510,0
|
|
20241210,132300,53861008,1510,1510,1510,1510,1
|
|
20241210,132200,53859498,1500,1509,1509,1500,1376
|
|
20241210,132100,51783294,1509,1500,1509,1500,334
|
|
20241210,132000,51282285,1500,1500,1500,1500,0
|
|
20241210,131900,51282285,1500,1500,1500,1500,0
|
|
20241210,131800,51282285,1500,1500,1500,1500,0
|
|
20241210,131700,51282285,1500,1500,1500,1500,0
|
|
20241210,131600,51282285,1500,1500,1500,1500,0
|
|
20241210,131500,51282285,1500,1500,1500,1500,66
|
|
20241210,131400,51183285,1509,1509,1509,1509,0
|
|
20241210,131300,51183285,1509,1509,1509,1509,0
|
|
20241210,131200,51183285,1509,1509,1509,1509,0
|
|
20241210,131100,51183285,1509,1500,1509,1500,903
|
|
20241210,131000,49828776,1500,1500,1500,1500,0
|
|
20241210,130900,49828776,1500,1500,1500,1500,0
|
|
20241210,130800,49828776,1500,1500,1500,1500,0
|
|
20241210,130700,49828776,1500,1500,1500,1500,0
|
|
20241210,130600,49828776,1500,1500,1500,1500,0
|
|
20241210,130500,49828776,1500,1500,1500,1500,1669
|
|
20241210,130400,47325276,1500,1500,1500,1500,0
|
|
20241210,130300,47325276,1500,1500,1500,1500,0
|
|
20241210,130200,47325276,1500,1500,1500,1500,0
|
|
20241210,130100,47325276,1500,1500,1500,1500,16
|
|
20241210,130000,47301276,1500,1500,1500,1500,0
|
|
20241210,125900,47301276,1500,1500,1500,1500,0
|
|
20241210,125800,47301276,1500,1500,1500,1500,4
|
|
20241210,125700,47295276,1500,1500,1500,1500,0
|
|
20241210,125600,47295276,1500,1500,1500,1500,0
|
|
20241210,125500,47295276,1500,1500,1500,1500,5
|
|
20241210,125400,47287776,1500,1500,1500,1500,1
|
|
20241210,125300,47286276,1500,1500,1500,1500,4
|
|
20241210,125200,47280276,1500,1500,1500,1500,0
|
|
20241210,125100,47280276,1500,1500,1500,1500,0
|
|
20241210,125000,47280276,1500,1500,1500,1500,4
|
|
20241210,124900,47274276,1500,1500,1500,1500,0
|
|
20241210,124800,47274276,1500,1500,1500,1500,4
|
|
20241210,124700,47268276,1500,1500,1500,1500,0
|
|
20241210,124600,47268276,1500,1500,1500,1500,5
|
|
20241210,124500,47260776,1500,1500,1500,1500,0
|
|
20241210,124400,47260776,1500,1500,1500,1500,0
|
|
20241210,124300,47260776,1500,1500,1500,1500,5
|
|
20241210,124200,47253276,1500,1500,1500,1500,0
|
|
20241210,124100,47253276,1500,1500,1500,1500,5
|
|
20241210,124000,47245776,1500,1500,1500,1500,0
|
|
20241210,123900,47245776,1500,1500,1500,1500,0
|
|
20241210,123800,47245776,1500,1500,1500,1500,5
|
|
20241210,123700,47238276,1500,1500,1500,1500,0
|
|
20241210,123600,47238276,1500,1500,1500,1500,5
|
|
20241210,123500,47230776,1500,1500,1500,1500,0
|
|
20241210,123400,47230776,1500,1500,1500,1500,5
|
|
20241210,123300,47223276,1500,1500,1500,1500,0
|
|
20241210,123200,47223276,1500,1500,1500,1500,0
|
|
20241210,123100,47223276,1500,1500,1500,1500,5
|
|
20241210,123000,47215776,1500,1500,1500,1500,0
|
|
20241210,122900,47215776,1500,1500,1500,1500,0
|
|
20241210,122800,47215776,1500,1500,1500,1500,1
|
|
20241210,122700,47214276,1493,1493,1493,1493,0
|
|
20241210,122600,47214276,1493,1493,1493,1493,0
|
|
20241210,122500,47214276,1493,1493,1493,1493,0
|
|
20241210,122400,47214276,1493,1493,1493,1493,0
|
|
20241210,122300,47214276,1493,1493,1493,1493,0
|
|
20241210,122200,47214276,1493,1493,1493,1493,0
|
|
20241210,122100,47214276,1493,1493,1493,1493,0
|
|
20241210,122000,47214276,1493,1493,1493,1493,0
|
|
20241210,121900,47214276,1493,1500,1500,1493,978
|
|
20241210,121800,45754087,1500,1500,1500,1500,0
|
|
20241210,121700,45754087,1500,1500,1500,1500,5
|
|
20241210,121600,45746587,1509,1509,1509,1509,0
|
|
20241210,121500,45746587,1509,1509,1509,1509,0
|
|
20241210,121400,45746587,1509,1509,1509,1509,5
|
|
20241210,121300,45739042,1509,1509,1509,1509,0
|
|
20241210,121200,45739042,1509,1509,1509,1509,5
|
|
20241210,121100,45731497,1509,1509,1509,1509,0
|
|
20241210,121000,45731497,1509,1509,1509,1509,7
|
|
20241210,120900,45720934,1509,1509,1509,1509,0
|
|
20241210,120800,45720934,1509,1509,1509,1509,0
|
|
20241210,120700,45720934,1509,1509,1509,1509,5
|
|
20241210,120600,45713389,1509,1509,1509,1509,0
|
|
20241210,120500,45713389,1509,1509,1509,1509,5
|
|
20241210,120400,45705844,1509,1509,1509,1509,0
|
|
20241210,120300,45705844,1509,1509,1509,1509,0
|
|
20241210,120200,45705844,1509,1509,1509,1509,5
|
|
20241210,120100,45698299,1509,1509,1509,1509,0
|
|
20241210,120000,45698299,1509,1509,1509,1509,7
|
|
20241210,115900,45687736,1509,1509,1509,1509,0
|
|
20241210,115800,45687736,1509,1509,1509,1509,5
|
|
20241210,115700,45680191,1511,1511,1511,1511,0
|
|
20241210,115600,45680191,1511,1511,1511,1511,0
|
|
20241210,115500,45680191,1511,1511,1511,1511,5
|
|
20241210,115400,45672636,1512,1512,1512,1512,0
|
|
20241210,115300,45672636,1512,1512,1512,1512,5
|
|
20241210,115200,45665076,1512,1512,1512,1512,0
|
|
20241210,115100,45665076,1512,1512,1512,1512,0
|
|
20241210,115000,45665076,1512,1512,1512,1512,7
|
|
20241210,114900,45654492,1512,1512,1512,1512,0
|
|
20241210,114800,45654492,1512,1512,1512,1512,5
|
|
20241210,114700,45646932,1512,1512,1512,1512,0
|
|
20241210,114600,45646932,1512,1512,1512,1512,5
|
|
20241210,114500,45639372,1512,1512,1512,1512,0
|
|
20241210,114400,45639372,1512,1512,1512,1512,0
|
|
20241210,114300,45639372,1512,1512,1512,1512,5
|
|
20241210,114200,45631812,1512,1512,1512,1512,0
|
|
20241210,114100,45631812,1512,1512,1512,1512,5
|
|
20241210,114000,45624252,1512,1512,1512,1512,0
|
|
20241210,113900,45624252,1512,1512,1512,1512,0
|
|
20241210,113800,45624252,1512,1512,1512,1512,7
|
|
20241210,113700,45613668,1512,1512,1512,1512,0
|
|
20241210,113600,45613668,1512,1512,1512,1512,5
|
|
20241210,113500,45606108,1512,1512,1512,1512,0
|
|
20241210,113400,45606108,1512,1512,1512,1512,5
|
|
20241210,113300,45598548,1512,1512,1512,1512,0
|
|
20241210,113200,45598548,1512,1512,1512,1512,0
|
|
20241210,113100,45598548,1512,1512,1512,1512,5
|
|
20241210,113000,45590988,1512,1512,1512,1512,0
|
|
20241210,112900,45590988,1512,1512,1512,1512,5
|
|
20241210,112800,45583428,1512,1512,1512,1512,2
|
|
20241210,112700,45580404,1512,1512,1512,1512,0
|
|
20241210,112600,45580404,1512,1512,1512,1512,5
|
|
20241210,112500,45572844,1512,1512,1512,1512,0
|
|
20241210,112400,45572844,1512,1512,1512,1512,5
|
|
20241210,112300,45565284,1512,1512,1512,1512,0
|
|
20241210,112200,45565284,1512,1512,1512,1512,13
|
|
20241210,112100,45545628,1512,1512,1512,1512,0
|
|
20241210,112000,45545628,1512,1512,1512,1512,0
|
|
20241210,111900,45545628,1512,1512,1512,1512,5
|
|
20241210,111800,45538068,1512,1512,1512,1512,0
|
|
20241210,111700,45538068,1512,1512,1512,1512,5
|
|
20241210,111600,45530508,1512,1512,1512,1512,0
|
|
20241210,111500,45530508,1512,1512,1512,1512,0
|
|
20241210,111400,45530508,1512,1512,1512,1512,5
|
|
20241210,111300,45522948,1512,1512,1512,1512,0
|
|
20241210,111200,45522948,1512,1512,1512,1512,5
|
|
20241210,111100,45515388,1512,1512,1512,1512,0
|
|
20241210,111000,45515388,1512,1512,1512,1512,5
|
|
20241210,110900,45507828,1512,1512,1512,1512,0
|
|
20241210,110800,45507828,1512,1512,1512,1512,0
|
|
20241210,110700,45507828,1512,1512,1512,1512,5
|
|
20241210,110600,45500268,1512,1512,1512,1512,0
|
|
20241210,110500,45500268,1512,1512,1512,1512,5
|
|
20241210,110400,45492708,1512,1512,1512,1512,0
|
|
20241210,110300,45492708,1512,1512,1512,1512,0
|
|
20241210,110200,45492708,1512,1512,1512,1512,5
|
|
20241210,110100,45485148,1513,1513,1513,1513,0
|
|
20241210,110000,45485148,1513,1513,1513,1513,5
|
|
20241210,105900,45477583,1513,1513,1513,1513,0
|
|
20241210,105800,45477583,1513,1513,1513,1513,5
|
|
20241210,105700,45470018,1510,1510,1510,1510,2560
|
|
20241210,105600,41604418,1513,1513,1513,1513,0
|
|
20241210,105500,41604418,1513,1513,1513,1513,5
|
|
20241210,105400,41596853,1513,1513,1513,1513,3
|
|
20241210,105300,41592314,1513,1513,1513,1513,55
|
|
20241210,105200,41509099,1513,1513,1513,1513,184
|
|
20241210,105100,41230707,1513,1513,1513,1513,0
|
|
20241210,105000,41230707,1513,1515,1515,1513,75
|
|
20241210,104900,41117092,1515,1515,1515,1515,15
|
|
20241210,104800,41094367,1517,1517,1517,1517,0
|
|
20241210,104700,41094367,1517,1517,1517,1517,0
|
|
20241210,104600,41094367,1517,1517,1517,1517,0
|
|
20241210,104500,41094367,1517,1517,1517,1517,0
|
|
20241210,104400,41094367,1517,1517,1517,1517,0
|
|
20241210,104300,41094367,1517,1517,1517,1517,0
|
|
20241210,104200,41094367,1517,1517,1517,1517,0
|
|
20241210,104100,41094367,1517,1517,1517,1517,5
|
|
20241210,104000,41086782,1501,1501,1501,1501,500
|
|
20241210,103900,40336282,1500,1502,1502,1500,1500
|
|
20241210,103800,38085875,1518,1518,1518,1518,5
|
|
20241210,103700,38078285,1518,1518,1518,1518,0
|
|
20241210,103600,38078285,1518,1515,1518,1515,105
|
|
20241210,103500,37919148,1515,1515,1515,1515,14
|
|
20241210,103400,37897938,1515,1515,1515,1515,5
|
|
20241210,103300,37890363,1504,1504,1504,1504,0
|
|
20241210,103200,37890363,1504,1500,1504,1500,2401
|
|
20241210,103100,34288254,1500,1500,1500,1500,5
|
|
20241210,103000,34280754,1500,1500,1500,1500,0
|
|
20241210,102900,34280754,1500,1500,1500,1500,5
|
|
20241210,102800,34273254,1500,1500,1500,1500,0
|
|
20241210,102700,34273254,1500,1500,1500,1500,0
|
|
20241210,102600,34273254,1500,1500,1500,1500,5
|
|
20241210,102500,34265754,1500,1500,1500,1500,0
|
|
20241210,102400,34265754,1500,1500,1500,1500,5
|
|
20241210,102300,34258254,1500,1500,1500,1500,0
|
|
20241210,102200,34258254,1500,1500,1500,1500,5
|
|
20241210,102100,34250754,1500,1500,1500,1500,0
|
|
20241210,102000,34250754,1500,1500,1500,1500,0
|
|
20241210,101900,34250754,1500,1500,1500,1500,18
|
|
20241210,101800,34223754,1500,1500,1500,1500,0
|
|
20241210,101700,34223754,1500,1500,1500,1500,5
|
|
20241210,101600,34216254,1500,1500,1500,1500,0
|
|
20241210,101500,34216254,1500,1500,1500,1500,0
|
|
20241210,101400,34216254,1500,1500,1500,1500,5
|
|
20241210,101300,34208754,1500,1500,1500,1500,0
|
|
20241210,101200,34208754,1500,1500,1500,1500,5
|
|
20241210,101100,34201254,1500,1500,1500,1500,0
|
|
20241210,101000,34201254,1500,1500,1500,1500,5
|
|
20241210,100900,34193754,1500,1500,1500,1500,0
|
|
20241210,100800,34193754,1500,1500,1500,1477,433
|
|
20241210,100700,33554052,1500,1498,1501,1498,1744
|
|
20241210,100600,30938733,1498,1490,1498,1490,1318
|
|
20241210,100500,28968195,1490,1483,1490,1483,424
|
|
20241210,100400,28337760,1483,1483,1483,1483,1
|
|
20241210,100300,28336277,1480,1480,1480,1480,0
|
|
20241210,100200,28336277,1480,1477,1480,1477,1114
|
|
20241210,100100,26690599,1477,1477,1477,1477,0
|
|
20241210,100000,26690599,1477,1477,1477,1477,5
|
|
20241210,095900,26683214,1477,1477,1477,1477,0
|
|
20241210,095800,26683214,1477,1477,1477,1477,5
|
|
20241210,095700,26675829,1476,1476,1476,1476,0
|
|
20241210,095600,26675829,1476,1476,1476,1476,100
|
|
20241210,095500,26528229,1477,1477,1477,1477,5
|
|
20241210,095400,26520844,1477,1477,1477,1477,0
|
|
20241210,095300,26520844,1477,1477,1477,1477,5
|
|
20241210,095200,26513459,1477,1477,1477,1477,0
|
|
20241210,095100,26513459,1477,1477,1477,1477,1
|
|
20241210,095000,26511982,1477,1477,1477,1477,5
|
|
20241210,094900,26504597,1477,1477,1477,1477,0
|
|
20241210,094800,26504597,1477,1476,1477,1476,4151
|
|
20241210,094700,20377155,1476,1476,1476,1476,0
|
|
20241210,094600,20377155,1476,1476,1476,1476,0
|
|
20241210,094500,20377155,1476,1476,1476,1476,0
|
|
20241210,094400,20377155,1476,1476,1476,1476,1
|
|
20241210,094300,20375679,1476,1476,1476,1476,5
|
|
20241210,094200,20368299,1476,1476,1476,1476,0
|
|
20241210,094100,20368299,1476,1476,1476,1476,10
|
|
20241210,094000,20353539,1456,1461,1461,1456,700
|
|
20241210,093900,19333994,1455,1460,1460,1455,850
|
|
20241210,093800,18096689,1477,1477,1477,1477,5
|
|
20241210,093700,18089304,1477,1477,1477,1477,1
|
|
20241210,093600,18087827,1477,1477,1477,1477,5
|
|
20241210,093500,18080442,1477,1477,1477,1476,9
|
|
20241210,093400,18067155,1476,1476,1476,1476,12
|
|
20241210,093300,18049443,1476,1476,1476,1476,0
|
|
20241210,093200,18049443,1476,1476,1476,1476,0
|
|
20241210,093100,18049443,1476,1476,1476,1476,5
|
|
20241210,093000,18042063,1476,1476,1476,1476,0
|
|
20241210,092900,18042063,1476,1476,1476,1476,5
|
|
20241210,092800,18034683,1476,1476,1476,1476,0
|
|
20241210,092700,18034683,1476,1476,1476,1476,0
|
|
20241210,092600,18034683,1476,1455,1476,1455,6
|
|
20241210,092500,18025848,1477,1477,1477,1477,0
|
|
20241210,092400,18025848,1477,1477,1477,1477,5
|
|
20241210,092300,18018463,1477,1477,1477,1477,0
|
|
20241210,092200,18018463,1477,1477,1477,1477,5
|
|
20241210,092100,18011078,1476,1476,1476,1476,0
|
|
20241210,092000,18011078,1476,1476,1476,1476,1002
|
|
20241210,091900,16532126,1474,1473,1474,1473,500
|
|
20241210,091800,15795228,1474,1465,1474,1465,5000
|
|
20241210,091700,8429755,1465,1465,1465,1465,5
|
|
20241210,091600,8422430,1454,1454,1454,1454,1
|
|
20241210,091500,8420976,1465,1465,1465,1465,0
|
|
20241210,091400,8420976,1465,1465,1465,1465,0
|
|
20241210,091300,8420976,1465,1465,1465,1465,74
|
|
20241210,091200,8312566,1463,1462,1463,1462,1050
|
|
20241210,091100,6776454,1456,1460,1462,1456,1097
|
|
20241210,091000,5178706,1460,1456,1460,1456,471
|
|
20241210,090900,4491734,1456,1451,1456,1451,354
|
|
20241210,090800,3977635,1451,1451,1451,1451,1
|
|
20241210,090700,3976184,1436,1436,1436,1436,0
|
|
20241210,090600,3976184,1436,1436,1436,1436,0
|
|
20241210,090500,3976184,1436,1447,1447,1436,150
|
|
20241210,090400,3760586,1451,1451,1451,1451,1
|
|
20241210,090300,3759135,1447,1450,1450,1447,800
|
|
20241210,090200,2601007,1452,1452,1452,1452,0
|
|
20241210,090100,2601007,1452,1450,1452,1450,37
|
|
20241210,090000,2547353,1450,1447,1450,1447,1760
|