604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190100,79889591,1046,1046,1046,1046,702
|
|
20241205,190000,79889591,1046,1046,1046,1046,0
|
|
20241205,185900,79889591,1046,1046,1046,1046,0
|
|
20241205,185800,79889591,1046,1046,1046,1046,0
|
|
20241205,185700,79889591,1046,1046,1046,1046,0
|
|
20241205,185600,79889591,1046,1046,1046,1046,0
|
|
20241205,185500,79889591,1046,1046,1046,1046,0
|
|
20241205,185400,79889591,1046,1046,1046,1046,0
|
|
20241205,185300,79889591,1046,1046,1046,1046,0
|
|
20241205,185200,79889591,1046,1046,1046,1046,0
|
|
20241205,185100,79889591,1046,1046,1046,1046,0
|
|
20241205,185000,79889591,1046,1046,1046,1046,0
|
|
20241205,184900,79889591,1046,1046,1046,1046,0
|
|
20241205,184800,79889591,1046,1046,1046,1046,0
|
|
20241205,184700,79889591,1046,1046,1046,1046,0
|
|
20241205,184600,79889591,1046,1046,1046,1046,0
|
|
20241205,184500,79889591,1046,1046,1046,1046,0
|
|
20241205,184400,79889591,1046,1046,1046,1046,0
|
|
20241205,184300,79889591,1046,1046,1046,1046,0
|
|
20241205,184200,79889591,1046,1046,1046,1046,0
|
|
20241205,184100,79889591,1046,1046,1046,1046,0
|
|
20241205,184000,79889591,1046,1046,1046,1046,0
|
|
20241205,183900,79889591,1046,1046,1046,1046,0
|
|
20241205,183800,79889591,1046,1046,1046,1046,0
|
|
20241205,183700,79889591,1046,1046,1046,1046,0
|
|
20241205,183600,79889591,1046,1046,1046,1046,0
|
|
20241205,183500,79889591,1046,1046,1046,1046,0
|
|
20241205,183400,79889591,1046,1046,1046,1046,0
|
|
20241205,183300,79889591,1046,1046,1046,1046,0
|
|
20241205,183200,79889591,1046,1046,1046,1046,0
|
|
20241205,183100,79889591,1046,1046,1046,1046,702
|
|
20241205,183000,79889591,1046,1046,1046,1046,0
|
|
20241205,182900,79889591,1046,1046,1046,1046,0
|
|
20241205,182800,79889591,1046,1046,1046,1046,0
|
|
20241205,182700,79889591,1046,1046,1046,1046,0
|
|
20241205,182600,79889591,1046,1046,1046,1046,0
|
|
20241205,182500,79889591,1046,1046,1046,1046,0
|
|
20241205,182400,79889591,1046,1046,1046,1046,0
|
|
20241205,182300,79889591,1046,1046,1046,1046,0
|
|
20241205,182200,79889591,1046,1046,1046,1046,0
|
|
20241205,182100,79889591,1046,1046,1046,1046,0
|
|
20241205,182000,79889591,1046,1046,1046,1046,0
|
|
20241205,181900,79889591,1046,1046,1046,1046,0
|
|
20241205,181800,79889591,1046,1046,1046,1046,0
|
|
20241205,181700,79889591,1046,1046,1046,1046,0
|
|
20241205,181600,79889591,1046,1046,1046,1046,0
|
|
20241205,181500,79889591,1046,1046,1046,1046,0
|
|
20241205,181400,79889591,1046,1046,1046,1046,0
|
|
20241205,181300,79889591,1046,1046,1046,1046,0
|
|
20241205,181200,79889591,1046,1046,1046,1046,0
|
|
20241205,181100,79889591,1046,1046,1046,1046,0
|
|
20241205,181000,79889591,1046,1046,1046,1046,0
|
|
20241205,180900,79889591,1046,1046,1046,1046,0
|
|
20241205,180800,79889591,1046,1046,1046,1046,0
|
|
20241205,180700,79889591,1046,1046,1046,1046,0
|
|
20241205,180600,79889591,1046,1046,1046,1046,0
|
|
20241205,180500,79889591,1046,1046,1046,1046,0
|
|
20241205,180400,79889591,1046,1046,1046,1046,0
|
|
20241205,180300,79889591,1046,1046,1046,1046,0
|
|
20241205,180200,79889591,1046,1046,1046,1046,0
|
|
20241205,180100,79889591,1046,1046,1046,1046,702
|
|
20241205,180000,79889591,1046,1046,1046,1046,0
|
|
20241205,175900,79889591,1046,1046,1046,1046,0
|
|
20241205,175800,79889591,1046,1046,1046,1046,0
|
|
20241205,175700,79889591,1046,1046,1046,1046,0
|
|
20241205,175600,79889591,1046,1046,1046,1046,0
|
|
20241205,175500,79889591,1046,1046,1046,1046,0
|
|
20241205,175400,79889591,1046,1046,1046,1046,0
|
|
20241205,175300,79889591,1046,1046,1046,1046,0
|
|
20241205,175200,79889591,1046,1046,1046,1046,0
|
|
20241205,175100,79889591,1046,1046,1046,1046,0
|
|
20241205,175000,79889591,1046,1046,1046,1046,0
|
|
20241205,174900,79889591,1046,1046,1046,1046,0
|
|
20241205,174800,79889591,1046,1046,1046,1046,0
|
|
20241205,174700,79889591,1046,1046,1046,1046,0
|
|
20241205,174600,79889591,1046,1046,1046,1046,0
|
|
20241205,174500,79889591,1046,1046,1046,1046,0
|
|
20241205,174400,79889591,1046,1046,1046,1046,0
|
|
20241205,174300,79889591,1046,1046,1046,1046,0
|
|
20241205,174200,79889591,1046,1046,1046,1046,0
|
|
20241205,174100,79889591,1046,1046,1046,1046,0
|
|
20241205,174000,79889591,1046,1046,1046,1046,0
|
|
20241205,173900,79889591,1046,1046,1046,1046,0
|
|
20241205,173800,79889591,1046,1046,1046,1046,0
|
|
20241205,173700,79889591,1046,1046,1046,1046,0
|
|
20241205,173600,79889591,1046,1046,1046,1046,0
|
|
20241205,173500,79889591,1046,1046,1046,1046,0
|
|
20241205,173400,79889591,1046,1046,1046,1046,0
|
|
20241205,173300,79889591,1046,1046,1046,1046,0
|
|
20241205,173200,79889591,1046,1046,1046,1046,0
|
|
20241205,173100,79889591,1046,1046,1046,1046,702
|
|
20241205,173000,79889591,1046,1046,1046,1046,0
|
|
20241205,172900,79889591,1046,1046,1046,1046,0
|
|
20241205,172800,79889591,1046,1046,1046,1046,0
|
|
20241205,172700,79889591,1046,1046,1046,1046,0
|
|
20241205,172600,79889591,1046,1046,1046,1046,0
|
|
20241205,172500,79889591,1046,1046,1046,1046,0
|
|
20241205,172400,79889591,1046,1046,1046,1046,0
|
|
20241205,172300,79889591,1046,1046,1046,1046,0
|
|
20241205,172200,79889591,1046,1046,1046,1046,0
|
|
20241205,172100,79889591,1046,1046,1046,1046,0
|
|
20241205,172000,79889591,1046,1046,1046,1046,0
|
|
20241205,171900,79889591,1046,1046,1046,1046,0
|
|
20241205,171800,79889591,1046,1046,1046,1046,0
|
|
20241205,171700,79889591,1046,1046,1046,1046,0
|
|
20241205,171600,79889591,1046,1046,1046,1046,0
|
|
20241205,171500,79889591,1046,1046,1046,1046,0
|
|
20241205,171400,79889591,1046,1046,1046,1046,0
|
|
20241205,171300,79889591,1046,1046,1046,1046,0
|
|
20241205,171200,79889591,1046,1046,1046,1046,0
|
|
20241205,171100,79889591,1046,1046,1046,1046,0
|
|
20241205,171000,79889591,1046,1046,1046,1046,0
|
|
20241205,170900,79889591,1046,1046,1046,1046,0
|
|
20241205,170800,79889591,1046,1046,1046,1046,0
|
|
20241205,170700,79889591,1046,1046,1046,1046,0
|
|
20241205,170600,79889591,1046,1046,1046,1046,0
|
|
20241205,170500,79889591,1046,1046,1046,1046,0
|
|
20241205,170400,79889591,1046,1046,1046,1046,0
|
|
20241205,170300,79889591,1046,1046,1046,1046,0
|
|
20241205,170200,79889591,1046,1046,1046,1046,0
|
|
20241205,170100,79889591,1046,1046,1046,1046,702
|
|
20241205,170000,79889591,1046,1046,1046,1046,0
|
|
20241205,165900,79889591,1046,1046,1046,1046,0
|
|
20241205,165800,79889591,1046,1046,1046,1046,0
|
|
20241205,165700,79889591,1046,1046,1046,1046,0
|
|
20241205,165600,79889591,1046,1046,1046,1046,0
|
|
20241205,165500,79889591,1046,1046,1046,1046,0
|
|
20241205,165400,79889591,1046,1046,1046,1046,0
|
|
20241205,165300,79889591,1046,1046,1046,1046,0
|
|
20241205,165200,79889591,1046,1046,1046,1046,0
|
|
20241205,165100,79889591,1046,1046,1046,1046,0
|
|
20241205,165000,79889591,1046,1046,1046,1046,0
|
|
20241205,164900,79889591,1046,1046,1046,1046,0
|
|
20241205,164800,79889591,1046,1046,1046,1046,0
|
|
20241205,164700,79889591,1046,1046,1046,1046,0
|
|
20241205,164600,79889591,1046,1046,1046,1046,0
|
|
20241205,164500,79889591,1046,1046,1046,1046,0
|
|
20241205,164400,79889591,1046,1046,1046,1046,0
|
|
20241205,164300,79889591,1046,1046,1046,1046,0
|
|
20241205,164200,79889591,1046,1046,1046,1046,0
|
|
20241205,164100,79889591,1046,1046,1046,1046,0
|
|
20241205,164000,79889591,1046,1046,1046,1046,0
|
|
20241205,163900,79889591,1046,1046,1046,1046,0
|
|
20241205,163800,79889591,1046,1046,1046,1046,0
|
|
20241205,163700,79889591,1046,1046,1046,1046,0
|
|
20241205,163600,79889591,1046,1046,1046,1046,0
|
|
20241205,163500,79889591,1046,1046,1046,1046,0
|
|
20241205,163400,79889591,1046,1046,1046,1046,0
|
|
20241205,163300,79889591,1046,1046,1046,1046,0
|
|
20241205,163200,79889591,1046,1046,1046,1046,0
|
|
20241205,163100,79889591,1046,1046,1046,1046,702
|
|
20241205,163000,79889591,1046,1046,1046,1046,0
|
|
20241205,162900,79889591,1046,1046,1046,1046,0
|
|
20241205,162800,79889591,1046,1046,1046,1046,0
|
|
20241205,162700,79889591,1046,1046,1046,1046,0
|
|
20241205,162600,79889591,1046,1046,1046,1046,0
|
|
20241205,162500,79889591,1046,1046,1046,1046,0
|
|
20241205,162400,79889591,1046,1046,1046,1046,0
|
|
20241205,162300,79889591,1046,1046,1046,1046,0
|
|
20241205,162200,79889591,1046,1046,1046,1046,0
|
|
20241205,162100,79889591,1046,1046,1046,1046,0
|
|
20241205,162000,79889591,1046,1046,1046,1046,0
|
|
20241205,161900,79889591,1046,1046,1046,1046,0
|
|
20241205,161800,79889591,1046,1046,1046,1046,0
|
|
20241205,161700,79889591,1046,1046,1046,1046,0
|
|
20241205,161600,79889591,1046,1046,1046,1046,0
|
|
20241205,161500,79889591,1046,1046,1046,1046,0
|
|
20241205,161400,79889591,1046,1046,1046,1046,0
|
|
20241205,161300,79889591,1046,1046,1046,1046,0
|
|
20241205,161200,79889591,1046,1046,1046,1046,0
|
|
20241205,161100,79889591,1046,1046,1046,1046,0
|
|
20241205,161000,79889591,1046,1046,1046,1046,0
|
|
20241205,160900,79889591,1046,1046,1046,1046,0
|
|
20241205,160800,79889591,1046,1046,1046,1046,0
|
|
20241205,160700,79889591,1046,1046,1046,1046,0
|
|
20241205,160600,79889591,1046,1046,1046,1046,0
|
|
20241205,160500,79889591,1046,1046,1046,1046,0
|
|
20241205,160400,79889591,1046,1046,1046,1046,0
|
|
20241205,160300,79889591,1046,1046,1046,1046,0
|
|
20241205,160200,79889591,1046,1046,1046,1046,0
|
|
20241205,160100,79889591,1046,1046,1046,1046,702
|
|
20241205,160000,79889591,1046,1046,1046,1046,0
|
|
20241205,155900,79889591,1046,1046,1046,1046,0
|
|
20241205,155800,79889591,1046,1046,1046,1046,0
|
|
20241205,155700,79889591,1046,1046,1046,1046,0
|
|
20241205,155600,79889591,1046,1046,1046,1046,0
|
|
20241205,155500,79889591,1046,1046,1046,1046,0
|
|
20241205,155400,79889591,1046,1046,1046,1046,0
|
|
20241205,155300,79889591,1046,1046,1046,1046,0
|
|
20241205,155200,79889591,1046,1046,1046,1046,0
|
|
20241205,155100,79889591,1046,1046,1046,1046,0
|
|
20241205,155000,79889591,1046,1046,1046,1046,0
|
|
20241205,154900,79889591,1046,1046,1046,1046,0
|
|
20241205,154800,79889591,1046,1046,1046,1046,0
|
|
20241205,154700,79889591,1046,1046,1046,1046,0
|
|
20241205,154600,79889591,1046,1046,1046,1046,0
|
|
20241205,154500,79889591,1046,1046,1046,1046,0
|
|
20241205,154400,79889591,1046,1046,1046,1046,0
|
|
20241205,154300,79889591,1046,1046,1046,1046,0
|
|
20241205,154200,79889591,1046,1046,1046,1046,0
|
|
20241205,154100,79889591,1046,1046,1046,1046,0
|
|
20241205,154000,79889591,1046,1046,1046,1046,0
|
|
20241205,153900,79889591,1046,1046,1046,1046,0
|
|
20241205,153800,79889591,1046,1046,1046,1046,0
|
|
20241205,153700,79889591,1046,1046,1046,1046,0
|
|
20241205,153600,79889591,1046,1046,1046,1046,0
|
|
20241205,153500,79889591,1046,1046,1046,1046,0
|
|
20241205,153400,79889591,1046,1046,1046,1046,0
|
|
20241205,153300,79889591,1046,1046,1046,1046,0
|
|
20241205,153200,79889591,1046,1046,1046,1046,0
|
|
20241205,153100,79889591,1046,1046,1046,1046,702
|
|
20241205,153000,79889591,1046,1046,1046,1046,702
|
|
20241205,152900,79155299,1047,1047,1047,1047,0
|
|
20241205,152800,79155299,1047,1047,1047,1047,0
|
|
20241205,152700,79155299,1047,1047,1047,1047,0
|
|
20241205,152600,79155299,1047,1047,1047,1047,0
|
|
20241205,152500,79155299,1047,1047,1047,1047,0
|
|
20241205,152400,79155299,1047,1047,1047,1047,0
|
|
20241205,152300,79155299,1047,1047,1047,1047,0
|
|
20241205,152200,79155299,1047,1047,1047,1047,0
|
|
20241205,152100,79155299,1047,1047,1047,1047,0
|
|
20241205,152000,79155299,1047,1047,1047,1047,0
|
|
20241205,151900,79155299,1047,1047,1047,1047,677
|
|
20241205,151800,78446480,1047,1047,1047,1047,298
|
|
20241205,151700,78134474,1047,1047,1047,1047,0
|
|
20241205,151600,78134474,1047,1047,1047,1047,100
|
|
20241205,151500,78029774,1046,1046,1046,1046,0
|
|
20241205,151400,78029774,1046,1046,1046,1046,0
|
|
20241205,151300,78029774,1046,1049,1049,1046,130
|
|
20241205,151200,77893531,1049,1049,1049,1049,0
|
|
20241205,151100,77893531,1049,1049,1049,1049,0
|
|
20241205,151000,77893531,1049,1049,1049,1049,0
|
|
20241205,150900,77893531,1049,1049,1049,1049,0
|
|
20241205,150800,77893531,1049,1049,1049,1049,0
|
|
20241205,150700,77893531,1049,1049,1049,1049,0
|
|
20241205,150600,77893531,1049,1049,1049,1049,0
|
|
20241205,150500,77893531,1049,1049,1049,1049,0
|
|
20241205,150400,77893531,1049,1049,1049,1049,0
|
|
20241205,150300,77893531,1049,1049,1049,1049,44
|
|
20241205,150200,77847375,1049,1049,1049,1049,0
|
|
20241205,150100,77847375,1049,1049,1049,1049,0
|
|
20241205,150000,77847375,1049,1049,1049,1049,0
|
|
20241205,145900,77847375,1049,1049,1049,1049,0
|
|
20241205,145800,77847375,1049,1049,1049,1049,0
|
|
20241205,145700,77847375,1049,1049,1049,1049,0
|
|
20241205,145600,77847375,1049,1049,1049,1049,0
|
|
20241205,145500,77847375,1049,1049,1049,1049,10
|
|
20241205,145400,77836885,1049,1049,1049,1049,0
|
|
20241205,145300,77836885,1049,1049,1049,1049,10
|
|
20241205,145200,77826395,1048,1048,1048,1048,6
|
|
20241205,145100,77820107,1049,1049,1049,1049,10
|
|
20241205,145000,77809617,1048,1048,1048,1048,50
|
|
20241205,144900,77757217,1052,1052,1052,1052,0
|
|
20241205,144800,77757217,1052,1052,1052,1052,0
|
|
20241205,144700,77757217,1052,1052,1052,1052,0
|
|
20241205,144600,77757217,1052,1052,1052,1052,0
|
|
20241205,144500,77757217,1052,1052,1052,1052,3
|
|
20241205,144400,77754061,1053,1053,1053,1053,0
|
|
20241205,144300,77754061,1053,1053,1053,1053,0
|
|
20241205,144200,77754061,1053,1053,1053,1053,0
|
|
20241205,144100,77754061,1053,1053,1053,1053,0
|
|
20241205,144000,77754061,1053,1053,1053,1053,0
|
|
20241205,143900,77754061,1053,1049,1053,1049,500
|
|
20241205,143800,77229453,1051,1051,1051,1051,0
|
|
20241205,143700,77229453,1051,1051,1051,1051,0
|
|
20241205,143600,77229453,1051,1051,1051,1051,0
|
|
20241205,143500,77229453,1051,1051,1051,1051,0
|
|
20241205,143400,77229453,1051,1051,1051,1051,0
|
|
20241205,143300,77229453,1051,1051,1051,1051,150
|
|
20241205,143200,77071803,1050,1050,1050,1050,0
|
|
20241205,143100,77071803,1050,1050,1050,1050,0
|
|
20241205,143000,77071803,1050,1050,1050,1050,0
|
|
20241205,142900,77071803,1050,1050,1050,1050,100
|
|
20241205,142800,76966803,1054,1054,1054,1054,0
|
|
20241205,142700,76966803,1054,1054,1054,1054,0
|
|
20241205,142600,76966803,1054,1054,1054,1054,0
|
|
20241205,142500,76966803,1054,1054,1054,1054,0
|
|
20241205,142400,76966803,1054,1054,1054,1054,0
|
|
20241205,142300,76966803,1054,1054,1054,1054,0
|
|
20241205,142200,76966803,1054,1054,1054,1054,0
|
|
20241205,142100,76966803,1054,1054,1054,1054,0
|
|
20241205,142000,76966803,1054,1054,1054,1054,0
|
|
20241205,141900,76966803,1054,1054,1054,1054,0
|
|
20241205,141800,76966803,1054,1054,1054,1054,0
|
|
20241205,141700,76966803,1054,1054,1054,1054,0
|
|
20241205,141600,76966803,1054,1043,1054,1043,32
|
|
20241205,141500,76933086,1044,1046,1046,1044,1872
|
|
20241205,141400,74978061,1047,1055,1055,1047,343
|
|
20241205,141300,74618780,1048,1048,1048,1048,620
|
|
20241205,141200,73969020,1048,1048,1048,1048,0
|
|
20241205,141100,73969020,1048,1048,1048,1048,0
|
|
20241205,141000,73969020,1048,1050,1050,1048,1600
|
|
20241205,140900,72290717,1050,1050,1050,1050,438
|
|
20241205,140800,71830817,1056,1056,1056,1056,0
|
|
20241205,140700,71830817,1056,1056,1056,1056,0
|
|
20241205,140600,71830817,1056,1056,1056,1056,0
|
|
20241205,140500,71830817,1056,1056,1056,1056,0
|
|
20241205,140400,71830817,1056,1056,1056,1056,0
|
|
20241205,140300,71830817,1056,1056,1056,1056,1
|
|
20241205,140200,71829761,1050,1050,1050,1050,0
|
|
20241205,140100,71829761,1050,1050,1050,1050,0
|
|
20241205,140000,71829761,1050,1050,1050,1050,472
|
|
20241205,135900,71334161,1050,1050,1050,1050,39
|
|
20241205,135800,71293211,1050,1050,1050,1050,4734
|
|
20241205,135700,66322511,1049,1049,1049,1049,0
|
|
20241205,135600,66322511,1049,1049,1049,1049,0
|
|
20241205,135500,66322511,1049,1049,1049,1049,2
|
|
20241205,135400,66320413,1049,1049,1049,1049,110
|
|
20241205,135300,66205023,1049,1049,1049,1049,0
|
|
20241205,135200,66205023,1049,1049,1049,1049,88
|
|
20241205,135100,66112711,1050,1050,1050,1050,0
|
|
20241205,135000,66112711,1050,1050,1050,1050,0
|
|
20241205,134900,66112711,1050,1050,1050,1050,0
|
|
20241205,134800,66112711,1050,1050,1050,1050,0
|
|
20241205,134700,66112711,1050,1050,1050,1050,0
|
|
20241205,134600,66112711,1050,1050,1050,1050,0
|
|
20241205,134500,66112711,1050,1050,1050,1050,0
|
|
20241205,134400,66112711,1050,1050,1050,1050,0
|
|
20241205,134300,66112711,1050,1050,1050,1050,0
|
|
20241205,134200,66112711,1050,1050,1050,1050,100
|
|
20241205,134100,66007711,1050,1050,1050,1050,405
|
|
20241205,134000,65582461,1050,1050,1050,1050,120
|
|
20241205,133900,65456461,1050,1050,1050,1050,0
|
|
20241205,133800,65456461,1050,1050,1050,1050,223
|
|
20241205,133700,65222311,1049,1049,1049,1049,0
|
|
20241205,133600,65222311,1049,1049,1049,1049,0
|
|
20241205,133500,65222311,1049,1049,1049,1049,0
|
|
20241205,133400,65222311,1049,1049,1049,1049,14
|
|
20241205,133300,65207625,1049,1050,1050,1049,2000
|
|
20241205,133200,63108896,1059,1059,1059,1059,0
|
|
20241205,133100,63108896,1059,1059,1059,1059,0
|
|
20241205,133000,63108896,1059,1059,1059,1059,0
|
|
20241205,132900,63108896,1059,1059,1059,1059,0
|
|
20241205,132800,63108896,1059,1059,1059,1059,0
|
|
20241205,132700,63108896,1059,1059,1059,1059,0
|
|
20241205,132600,63108896,1059,1059,1059,1059,0
|
|
20241205,132500,63108896,1059,1059,1059,1059,0
|
|
20241205,132400,63108896,1059,1059,1059,1059,0
|
|
20241205,132300,63108896,1059,1059,1059,1059,0
|
|
20241205,132200,63108896,1059,1059,1059,1059,9
|
|
20241205,132100,63099365,1059,1059,1059,1059,0
|
|
20241205,132000,63099365,1059,1059,1059,1059,0
|
|
20241205,131900,63099365,1059,1059,1059,1059,0
|
|
20241205,131800,63099365,1059,1059,1059,1059,0
|
|
20241205,131700,63099365,1059,1059,1059,1059,0
|
|
20241205,131600,63099365,1059,1059,1059,1059,0
|
|
20241205,131500,63099365,1059,1059,1059,1059,0
|
|
20241205,131400,63099365,1059,1059,1059,1059,0
|
|
20241205,131300,63099365,1059,1059,1059,1059,0
|
|
20241205,131200,63099365,1059,1059,1059,1059,0
|
|
20241205,131100,63099365,1059,1059,1059,1059,0
|
|
20241205,131000,63099365,1059,1059,1059,1059,0
|
|
20241205,130900,63099365,1059,1055,1059,1049,10524
|
|
20241205,130800,52030279,1056,1056,1056,1056,0
|
|
20241205,130700,52030279,1056,1056,1056,1056,0
|
|
20241205,130600,52030279,1056,1056,1056,1056,0
|
|
20241205,130500,52030279,1056,1056,1056,1056,0
|
|
20241205,130400,52030279,1056,1056,1056,1056,88
|
|
20241205,130300,51937351,1056,1056,1056,1056,278
|
|
20241205,130200,51643783,1056,1057,1057,1056,722
|
|
20241205,130100,50881050,1060,1060,1060,1060,0
|
|
20241205,130000,50881050,1060,1060,1060,1060,0
|
|
20241205,125900,50881050,1060,1060,1060,1060,0
|
|
20241205,125800,50881050,1060,1060,1060,1060,0
|
|
20241205,125700,50881050,1060,1060,1060,1060,0
|
|
20241205,125600,50881050,1060,1060,1060,1060,4
|
|
20241205,125500,50876810,1060,1060,1060,1060,0
|
|
20241205,125400,50876810,1060,1060,1060,1060,0
|
|
20241205,125300,50876810,1060,1060,1060,1060,0
|
|
20241205,125200,50876810,1060,1060,1060,1060,0
|
|
20241205,125100,50876810,1060,1060,1060,1060,0
|
|
20241205,125000,50876810,1060,1060,1060,1060,0
|
|
20241205,124900,50876810,1060,1060,1060,1060,0
|
|
20241205,124800,50876810,1060,1060,1060,1060,0
|
|
20241205,124700,50876810,1060,1060,1060,1060,0
|
|
20241205,124600,50876810,1060,1060,1060,1060,0
|
|
20241205,124500,50876810,1060,1060,1060,1060,1
|
|
20241205,124400,50875750,1060,1060,1060,1060,0
|
|
20241205,124300,50875750,1060,1060,1060,1060,0
|
|
20241205,124200,50875750,1060,1060,1060,1060,0
|
|
20241205,124100,50875750,1060,1060,1060,1060,0
|
|
20241205,124000,50875750,1060,1060,1060,1060,0
|
|
20241205,123900,50875750,1060,1060,1060,1060,0
|
|
20241205,123800,50875750,1060,1060,1060,1060,0
|
|
20241205,123700,50875750,1060,1060,1060,1060,0
|
|
20241205,123600,50875750,1060,1060,1060,1060,0
|
|
20241205,123500,50875750,1060,1060,1060,1060,0
|
|
20241205,123400,50875750,1060,1060,1060,1060,0
|
|
20241205,123300,50875750,1060,1060,1060,1060,0
|
|
20241205,123200,50875750,1060,1060,1060,1060,0
|
|
20241205,123100,50875750,1060,1060,1060,1060,0
|
|
20241205,123000,50875750,1060,1060,1060,1060,0
|
|
20241205,122900,50875750,1060,1060,1060,1060,0
|
|
20241205,122800,50875750,1060,1060,1060,1060,0
|
|
20241205,122700,50875750,1060,1060,1060,1060,0
|
|
20241205,122600,50875750,1060,1060,1060,1060,0
|
|
20241205,122500,50875750,1060,1060,1060,1060,0
|
|
20241205,122400,50875750,1060,1060,1060,1060,0
|
|
20241205,122300,50875750,1060,1060,1060,1060,0
|
|
20241205,122200,50875750,1060,1060,1060,1060,0
|
|
20241205,122100,50875750,1060,1060,1060,1060,0
|
|
20241205,122000,50875750,1060,1060,1060,1060,0
|
|
20241205,121900,50875750,1060,1060,1060,1060,0
|
|
20241205,121800,50875750,1060,1060,1060,1060,0
|
|
20241205,121700,50875750,1060,1060,1060,1060,0
|
|
20241205,121600,50875750,1060,1060,1060,1060,0
|
|
20241205,121500,50875750,1060,1060,1060,1060,79
|
|
20241205,121400,50792010,1060,1060,1060,1060,0
|
|
20241205,121300,50792010,1060,1060,1060,1060,4
|
|
20241205,121200,50787770,1060,1060,1060,1060,0
|
|
20241205,121100,50787770,1060,1059,1060,1059,2528
|
|
20241205,121000,48109238,1059,1059,1059,1059,0
|
|
20241205,120900,48109238,1059,1059,1059,1059,0
|
|
20241205,120800,48109238,1059,1059,1059,1059,1
|
|
20241205,120700,48108179,1057,1057,1057,1057,0
|
|
20241205,120600,48108179,1057,1057,1057,1057,0
|
|
20241205,120500,48108179,1057,1057,1057,1057,0
|
|
20241205,120400,48108179,1057,1057,1057,1057,0
|
|
20241205,120300,48108179,1057,1057,1057,1057,0
|
|
20241205,120200,48108179,1057,1057,1057,1057,0
|
|
20241205,120100,48108179,1057,1057,1057,1057,0
|
|
20241205,120000,48108179,1057,1057,1057,1057,0
|
|
20241205,115900,48108179,1057,1057,1057,1057,0
|
|
20241205,115800,48108179,1057,1057,1057,1057,0
|
|
20241205,115700,48108179,1057,1057,1057,1057,0
|
|
20241205,115600,48108179,1057,1057,1057,1057,0
|
|
20241205,115500,48108179,1057,1057,1057,1057,0
|
|
20241205,115400,48108179,1057,1057,1057,1057,0
|
|
20241205,115300,48108179,1057,1057,1057,1057,0
|
|
20241205,115200,48108179,1057,1057,1057,1057,0
|
|
20241205,115100,48108179,1057,1057,1057,1057,0
|
|
20241205,115000,48108179,1057,1057,1057,1057,0
|
|
20241205,114900,48108179,1057,1057,1057,1057,0
|
|
20241205,114800,48108179,1057,1057,1057,1057,0
|
|
20241205,114700,48108179,1057,1057,1057,1057,0
|
|
20241205,114600,48108179,1057,1057,1057,1057,0
|
|
20241205,114500,48108179,1057,1057,1057,1057,0
|
|
20241205,114400,48108179,1057,1057,1057,1057,0
|
|
20241205,114300,48108179,1057,1057,1057,1057,0
|
|
20241205,114200,48108179,1057,1057,1057,1057,0
|
|
20241205,114100,48108179,1057,1057,1057,1057,0
|
|
20241205,114000,48108179,1057,1057,1057,1057,190
|
|
20241205,113900,47907349,1057,1057,1057,1057,0
|
|
20241205,113800,47907349,1057,1057,1057,1057,0
|
|
20241205,113700,47907349,1057,1057,1057,1057,0
|
|
20241205,113600,47907349,1057,1057,1057,1057,20
|
|
20241205,113500,47886209,1057,1057,1057,1057,0
|
|
20241205,113400,47886209,1057,1057,1057,1057,0
|
|
20241205,113300,47886209,1057,1057,1057,1057,0
|
|
20241205,113200,47886209,1057,1057,1057,1057,0
|
|
20241205,113100,47886209,1057,1057,1057,1057,0
|
|
20241205,113000,47886209,1057,1057,1057,1057,0
|
|
20241205,112900,47886209,1057,1057,1057,1057,0
|
|
20241205,112800,47886209,1057,1057,1057,1057,0
|
|
20241205,112700,47886209,1057,1057,1057,1057,0
|
|
20241205,112600,47886209,1057,1057,1057,1057,0
|
|
20241205,112500,47886209,1057,1057,1057,1057,0
|
|
20241205,112400,47886209,1057,1057,1057,1057,0
|
|
20241205,112300,47886209,1057,1057,1057,1057,0
|
|
20241205,112200,47886209,1057,1057,1057,1057,0
|
|
20241205,112100,47886209,1057,1057,1057,1057,0
|
|
20241205,112000,47886209,1057,1057,1057,1057,0
|
|
20241205,111900,47886209,1057,1057,1057,1057,0
|
|
20241205,111800,47886209,1057,1057,1057,1057,0
|
|
20241205,111700,47886209,1057,1057,1057,1057,0
|
|
20241205,111600,47886209,1057,1057,1057,1057,0
|
|
20241205,111500,47886209,1057,1057,1057,1057,0
|
|
20241205,111400,47886209,1057,1057,1057,1057,297
|
|
20241205,111300,47572280,1057,1057,1057,1057,0
|
|
20241205,111200,47572280,1057,1057,1057,1057,0
|
|
20241205,111100,47572280,1057,1057,1057,1057,0
|
|
20241205,111000,47572280,1057,1057,1057,1057,0
|
|
20241205,110900,47572280,1057,1057,1057,1057,0
|
|
20241205,110800,47572280,1057,1057,1057,1057,0
|
|
20241205,110700,47572280,1057,1057,1057,1057,316
|
|
20241205,110600,47238268,1059,1059,1059,1059,20
|
|
20241205,110500,47217088,1060,1060,1060,1058,58
|
|
20241205,110400,47155708,1059,1059,1059,1059,0
|
|
20241205,110300,47155708,1059,1059,1059,1059,49
|
|
20241205,110200,47103817,1060,1060,1060,1060,0
|
|
20241205,110100,47103817,1060,1060,1060,1060,0
|
|
20241205,110000,47103817,1060,1059,1060,1059,2
|
|
20241205,105900,47101698,1060,1060,1060,1060,900
|
|
20241205,105800,46147698,1060,1062,1062,1060,90
|
|
20241205,105700,46052218,1062,1062,1062,1062,26
|
|
20241205,105600,46024606,1062,1062,1062,1062,0
|
|
20241205,105500,46024606,1062,1062,1062,1062,60
|
|
20241205,105400,45960886,1062,1062,1062,1062,542
|
|
20241205,105300,45385282,1063,1063,1063,1063,30
|
|
20241205,105200,45353392,1064,1064,1064,1064,0
|
|
20241205,105100,45353392,1064,1064,1064,1064,0
|
|
20241205,105000,45353392,1064,1064,1064,1064,4
|
|
20241205,104900,45349136,1064,1055,1064,1051,504
|
|
20241205,104800,44819085,1056,1056,1056,1056,0
|
|
20241205,104700,44819085,1056,1056,1056,1056,103
|
|
20241205,104600,44710317,1056,1064,1064,1056,3000
|
|
20241205,104500,41535169,1066,1066,1066,1066,0
|
|
20241205,104400,41535169,1066,1066,1066,1066,0
|
|
20241205,104300,41535169,1066,1066,1066,1066,0
|
|
20241205,104200,41535169,1066,1066,1066,1066,168
|
|
20241205,104100,41356081,1064,1064,1064,1064,0
|
|
20241205,104000,41356081,1064,1064,1064,1064,138
|
|
20241205,103900,41209249,1067,1067,1067,1067,0
|
|
20241205,103800,41209249,1067,1067,1067,1067,0
|
|
20241205,103700,41209249,1067,1067,1067,1067,0
|
|
20241205,103600,41209249,1067,1067,1067,1067,0
|
|
20241205,103500,41209249,1067,1067,1067,1067,0
|
|
20241205,103400,41209249,1067,1057,1069,1057,5341
|
|
20241205,103300,35563464,1015,1015,1015,1015,0
|
|
20241205,103200,35563464,1015,1073,1073,1015,17632
|
|
20241205,103100,17073466,1077,1077,1077,1077,0
|
|
20241205,103000,17073466,1077,1077,1077,1077,0
|
|
20241205,102900,17073466,1077,1077,1077,1077,0
|
|
20241205,102800,17073466,1077,1077,1077,1077,0
|
|
20241205,102700,17073466,1077,1077,1077,1077,0
|
|
20241205,102600,17073466,1077,1077,1077,1077,0
|
|
20241205,102500,17073466,1077,1077,1077,1077,0
|
|
20241205,102400,17073466,1077,1077,1077,1077,0
|
|
20241205,102300,17073466,1077,1077,1077,1077,0
|
|
20241205,102200,17073466,1077,1077,1077,1077,0
|
|
20241205,102100,17073466,1077,1077,1077,1077,0
|
|
20241205,102000,17073466,1077,1077,1077,1077,0
|
|
20241205,101900,17073466,1077,1077,1077,1077,2
|
|
20241205,101800,17071312,1077,1077,1077,1077,1
|
|
20241205,101700,17070235,1078,1078,1078,1078,0
|
|
20241205,101600,17070235,1078,1078,1078,1078,481
|
|
20241205,101500,16551717,1079,1079,1079,1079,0
|
|
20241205,101400,16551717,1079,1079,1079,1079,0
|
|
20241205,101300,16551717,1079,1079,1079,1079,0
|
|
20241205,101200,16551717,1079,1079,1079,1079,0
|
|
20241205,101100,16551717,1079,1079,1079,1079,0
|
|
20241205,101000,16551717,1079,1078,1079,1078,1654
|
|
20241205,100900,14768704,1078,1078,1078,1078,0
|
|
20241205,100800,14768704,1078,1078,1078,1078,0
|
|
20241205,100700,14768704,1078,1078,1078,1078,0
|
|
20241205,100600,14768704,1078,1078,1078,1078,0
|
|
20241205,100500,14768704,1078,1076,1078,1072,5668
|
|
20241205,100400,8677915,1077,1077,1077,1077,0
|
|
20241205,100300,8677915,1077,1077,1077,1077,0
|
|
20241205,100200,8677915,1077,1077,1077,1077,690
|
|
20241205,100100,7934785,1078,1079,1079,1078,204
|
|
20241205,100000,7714673,1080,1080,1080,1080,0
|
|
20241205,095900,7714673,1080,1080,1080,1080,0
|
|
20241205,095800,7714673,1080,1080,1080,1080,0
|
|
20241205,095700,7714673,1080,1080,1080,1080,0
|
|
20241205,095600,7714673,1080,1080,1080,1080,0
|
|
20241205,095500,7714673,1080,1080,1080,1080,0
|
|
20241205,095400,7714673,1080,1080,1080,1080,0
|
|
20241205,095300,7714673,1080,1080,1080,1080,0
|
|
20241205,095200,7714673,1080,1080,1080,1080,0
|
|
20241205,095100,7714673,1080,1080,1080,1080,0
|
|
20241205,095000,7714673,1080,1080,1080,1080,0
|
|
20241205,094900,7714673,1080,1080,1080,1080,0
|
|
20241205,094800,7714673,1080,1080,1080,1080,0
|
|
20241205,094700,7714673,1080,1078,1080,1078,2
|
|
20241205,094600,7712515,1077,1077,1077,1077,0
|
|
20241205,094500,7712515,1077,1077,1077,1077,0
|
|
20241205,094400,7712515,1077,1077,1077,1077,0
|
|
20241205,094300,7712515,1077,1077,1077,1077,0
|
|
20241205,094200,7712515,1077,1077,1077,1077,0
|
|
20241205,094100,7712515,1077,1077,1077,1077,0
|
|
20241205,094000,7712515,1077,1077,1077,1077,0
|
|
20241205,093900,7712515,1077,1077,1077,1077,0
|
|
20241205,093800,7712515,1077,1077,1077,1077,0
|
|
20241205,093700,7712515,1077,1077,1077,1077,0
|
|
20241205,093600,7712515,1077,1077,1077,1077,0
|
|
20241205,093500,7712515,1077,1077,1077,1077,20
|
|
20241205,093400,7690975,1077,1077,1077,1077,114
|
|
20241205,093300,7568197,1077,1078,1078,1077,1438
|
|
20241205,093200,6019191,1078,1078,1078,1078,386
|
|
20241205,093100,5603083,1081,1081,1081,1081,0
|
|
20241205,093000,5603083,1081,1081,1081,1081,4
|
|
20241205,092900,5598759,1081,1081,1081,1081,21
|
|
20241205,092800,5576058,1081,1081,1081,1081,0
|
|
20241205,092700,5576058,1081,1081,1081,1081,0
|
|
20241205,092600,5576058,1081,1081,1081,1081,0
|
|
20241205,092500,5576058,1081,1080,1081,1080,500
|
|
20241205,092400,5035562,1078,1078,1078,1078,0
|
|
20241205,092300,5035562,1078,1078,1078,1078,0
|
|
20241205,092200,5035562,1078,1078,1078,1078,0
|
|
20241205,092100,5035562,1078,1077,1078,1077,314
|
|
20241205,092000,4697383,1080,1078,1080,1078,83
|
|
20241205,091900,4607889,1078,1078,1078,1078,0
|
|
20241205,091800,4607889,1078,1078,1078,1078,0
|
|
20241205,091700,4607889,1078,1078,1078,1078,0
|
|
20241205,091600,4607889,1078,1078,1078,1078,136
|
|
20241205,091500,4461281,1078,1078,1078,1078,0
|
|
20241205,091400,4461281,1078,1078,1078,1078,50
|
|
20241205,091300,4407381,1079,1079,1079,1079,50
|
|
20241205,091200,4353431,1081,1081,1081,1081,0
|
|
20241205,091100,4353431,1081,1081,1081,1081,365
|
|
20241205,091000,3958866,1076,1076,1076,1076,0
|
|
20241205,090900,3958866,1076,1076,1076,1076,0
|
|
20241205,090800,3958866,1076,1076,1076,1076,0
|
|
20241205,090700,3958866,1076,1076,1076,1076,0
|
|
20241205,090600,3958866,1076,1076,1076,1076,411
|
|
20241205,090500,3516630,1078,1078,1078,1078,0
|
|
20241205,090400,3516630,1078,1078,1078,1078,0
|
|
20241205,090300,3516630,1078,1078,1078,1078,0
|
|
20241205,090200,3516630,1078,1079,1079,1078,2748
|
|
20241205,090100,552586,1081,1081,1081,1081,0
|
|
20241205,090000,552586,1081,1078,1081,1078,211
|