595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185200,179640681,1127,1127,1127,1127,2684
|
|
20241205,185100,179640681,1127,1127,1127,1127,0
|
|
20241205,185000,179640681,1127,1127,1127,1127,0
|
|
20241205,184900,179640681,1127,1127,1127,1127,0
|
|
20241205,184800,179640681,1127,1127,1127,1127,0
|
|
20241205,184700,179640681,1127,1127,1127,1127,0
|
|
20241205,184600,179640681,1127,1127,1127,1127,0
|
|
20241205,184500,179640681,1127,1127,1127,1127,0
|
|
20241205,184400,179640681,1127,1127,1127,1127,0
|
|
20241205,184300,179640681,1127,1127,1127,1127,0
|
|
20241205,184200,179640681,1127,1127,1127,1127,0
|
|
20241205,184100,179640681,1127,1127,1127,1127,0
|
|
20241205,184000,179640681,1127,1127,1127,1127,0
|
|
20241205,183900,179640681,1127,1127,1127,1127,0
|
|
20241205,183800,179640681,1127,1127,1127,1127,0
|
|
20241205,183700,179640681,1127,1127,1127,1127,0
|
|
20241205,183600,179640681,1127,1127,1127,1127,0
|
|
20241205,183500,179640681,1127,1127,1127,1127,0
|
|
20241205,183400,179640681,1127,1127,1127,1127,0
|
|
20241205,183300,179640681,1127,1127,1127,1127,0
|
|
20241205,183200,179640681,1127,1127,1127,1127,0
|
|
20241205,183100,179640681,1127,1127,1127,1127,0
|
|
20241205,183000,179640681,1127,1127,1127,1127,0
|
|
20241205,182900,179640681,1127,1127,1127,1127,0
|
|
20241205,182800,179640681,1127,1127,1127,1127,0
|
|
20241205,182700,179640681,1127,1127,1127,1127,0
|
|
20241205,182600,179640681,1127,1127,1127,1127,0
|
|
20241205,182500,179640681,1127,1127,1127,1127,0
|
|
20241205,182400,179640681,1127,1127,1127,1127,0
|
|
20241205,182300,179640681,1127,1127,1127,1127,0
|
|
20241205,182200,179640681,1127,1127,1127,1127,2684
|
|
20241205,182100,179640681,1127,1127,1127,1127,0
|
|
20241205,182000,179640681,1127,1127,1127,1127,0
|
|
20241205,181900,179640681,1127,1127,1127,1127,0
|
|
20241205,181800,179640681,1127,1127,1127,1127,0
|
|
20241205,181700,179640681,1127,1127,1127,1127,0
|
|
20241205,181600,179640681,1127,1127,1127,1127,0
|
|
20241205,181500,179640681,1127,1127,1127,1127,0
|
|
20241205,181400,179640681,1127,1127,1127,1127,0
|
|
20241205,181300,179640681,1127,1127,1127,1127,0
|
|
20241205,181200,179640681,1127,1127,1127,1127,0
|
|
20241205,181100,179640681,1127,1127,1127,1127,0
|
|
20241205,181000,179640681,1127,1127,1127,1127,0
|
|
20241205,180900,179640681,1127,1127,1127,1127,0
|
|
20241205,180800,179640681,1127,1127,1127,1127,0
|
|
20241205,180700,179640681,1127,1127,1127,1127,0
|
|
20241205,180600,179640681,1127,1127,1127,1127,0
|
|
20241205,180500,179640681,1127,1127,1127,1127,0
|
|
20241205,180400,179640681,1127,1127,1127,1127,0
|
|
20241205,180300,179640681,1127,1127,1127,1127,0
|
|
20241205,180200,179640681,1127,1127,1127,1127,0
|
|
20241205,180100,179640681,1127,1127,1127,1127,0
|
|
20241205,180000,179640681,1127,1127,1127,1127,0
|
|
20241205,175900,179640681,1127,1127,1127,1127,0
|
|
20241205,175800,179640681,1127,1127,1127,1127,0
|
|
20241205,175700,179640681,1127,1127,1127,1127,0
|
|
20241205,175600,179640681,1127,1127,1127,1127,0
|
|
20241205,175500,179640681,1127,1127,1127,1127,0
|
|
20241205,175400,179640681,1127,1127,1127,1127,0
|
|
20241205,175300,179640681,1127,1127,1127,1127,0
|
|
20241205,175200,179640681,1127,1127,1127,1127,2684
|
|
20241205,175100,179640681,1127,1127,1127,1127,0
|
|
20241205,175000,179640681,1127,1127,1127,1127,0
|
|
20241205,174900,179640681,1127,1127,1127,1127,0
|
|
20241205,174800,179640681,1127,1127,1127,1127,0
|
|
20241205,174700,179640681,1127,1127,1127,1127,0
|
|
20241205,174600,179640681,1127,1127,1127,1127,0
|
|
20241205,174500,179640681,1127,1127,1127,1127,0
|
|
20241205,174400,179640681,1127,1127,1127,1127,0
|
|
20241205,174300,179640681,1127,1127,1127,1127,0
|
|
20241205,174200,179640681,1127,1127,1127,1127,0
|
|
20241205,174100,179640681,1127,1127,1127,1127,0
|
|
20241205,174000,179640681,1127,1127,1127,1127,0
|
|
20241205,173900,179640681,1127,1127,1127,1127,0
|
|
20241205,173800,179640681,1127,1127,1127,1127,0
|
|
20241205,173700,179640681,1127,1127,1127,1127,0
|
|
20241205,173600,179640681,1127,1127,1127,1127,0
|
|
20241205,173500,179640681,1127,1127,1127,1127,0
|
|
20241205,173400,179640681,1127,1127,1127,1127,0
|
|
20241205,173300,179640681,1127,1127,1127,1127,0
|
|
20241205,173200,179640681,1127,1127,1127,1127,0
|
|
20241205,173100,179640681,1127,1127,1127,1127,0
|
|
20241205,173000,179640681,1127,1127,1127,1127,0
|
|
20241205,172900,179640681,1127,1127,1127,1127,0
|
|
20241205,172800,179640681,1127,1127,1127,1127,0
|
|
20241205,172700,179640681,1127,1127,1127,1127,0
|
|
20241205,172600,179640681,1127,1127,1127,1127,0
|
|
20241205,172500,179640681,1127,1127,1127,1127,0
|
|
20241205,172400,179640681,1127,1127,1127,1127,0
|
|
20241205,172300,179640681,1127,1127,1127,1127,0
|
|
20241205,172200,179640681,1127,1127,1127,1127,2684
|
|
20241205,172100,179640681,1127,1127,1127,1127,0
|
|
20241205,172000,179640681,1127,1127,1127,1127,0
|
|
20241205,171900,179640681,1127,1127,1127,1127,0
|
|
20241205,171800,179640681,1127,1127,1127,1127,0
|
|
20241205,171700,179640681,1127,1127,1127,1127,0
|
|
20241205,171600,179640681,1127,1127,1127,1127,0
|
|
20241205,171500,179640681,1127,1127,1127,1127,0
|
|
20241205,171400,179640681,1127,1127,1127,1127,0
|
|
20241205,171300,179640681,1127,1127,1127,1127,0
|
|
20241205,171200,179640681,1127,1127,1127,1127,0
|
|
20241205,171100,179640681,1127,1127,1127,1127,0
|
|
20241205,171000,179640681,1127,1127,1127,1127,0
|
|
20241205,170900,179640681,1127,1127,1127,1127,0
|
|
20241205,170800,179640681,1127,1127,1127,1127,0
|
|
20241205,170700,179640681,1127,1127,1127,1127,0
|
|
20241205,170600,179640681,1127,1127,1127,1127,0
|
|
20241205,170500,179640681,1127,1127,1127,1127,0
|
|
20241205,170400,179640681,1127,1127,1127,1127,0
|
|
20241205,170300,179640681,1127,1127,1127,1127,0
|
|
20241205,170200,179640681,1127,1127,1127,1127,0
|
|
20241205,170100,179640681,1127,1127,1127,1127,0
|
|
20241205,170000,179640681,1127,1127,1127,1127,0
|
|
20241205,165900,179640681,1127,1127,1127,1127,0
|
|
20241205,165800,179640681,1127,1127,1127,1127,0
|
|
20241205,165700,179640681,1127,1127,1127,1127,0
|
|
20241205,165600,179640681,1127,1127,1127,1127,0
|
|
20241205,165500,179640681,1127,1127,1127,1127,0
|
|
20241205,165400,179640681,1127,1127,1127,1127,0
|
|
20241205,165300,179640681,1127,1127,1127,1127,0
|
|
20241205,165200,179640681,1127,1127,1127,1127,2684
|
|
20241205,165100,179640681,1127,1127,1127,1127,0
|
|
20241205,165000,179640681,1127,1127,1127,1127,0
|
|
20241205,164900,179640681,1127,1127,1127,1127,0
|
|
20241205,164800,179640681,1127,1127,1127,1127,0
|
|
20241205,164700,179640681,1127,1127,1127,1127,0
|
|
20241205,164600,179640681,1127,1127,1127,1127,0
|
|
20241205,164500,179640681,1127,1127,1127,1127,0
|
|
20241205,164400,179640681,1127,1127,1127,1127,0
|
|
20241205,164300,179640681,1127,1127,1127,1127,0
|
|
20241205,164200,179640681,1127,1127,1127,1127,0
|
|
20241205,164100,179640681,1127,1127,1127,1127,0
|
|
20241205,164000,179640681,1127,1127,1127,1127,0
|
|
20241205,163900,179640681,1127,1127,1127,1127,0
|
|
20241205,163800,179640681,1127,1127,1127,1127,0
|
|
20241205,163700,179640681,1127,1127,1127,1127,0
|
|
20241205,163600,179640681,1127,1127,1127,1127,0
|
|
20241205,163500,179640681,1127,1127,1127,1127,0
|
|
20241205,163400,179640681,1127,1127,1127,1127,0
|
|
20241205,163300,179640681,1127,1127,1127,1127,0
|
|
20241205,163200,179640681,1127,1127,1127,1127,0
|
|
20241205,163100,179640681,1127,1127,1127,1127,0
|
|
20241205,163000,179640681,1127,1127,1127,1127,0
|
|
20241205,162900,179640681,1127,1127,1127,1127,0
|
|
20241205,162800,179640681,1127,1127,1127,1127,0
|
|
20241205,162700,179640681,1127,1127,1127,1127,0
|
|
20241205,162600,179640681,1127,1127,1127,1127,0
|
|
20241205,162500,179640681,1127,1127,1127,1127,0
|
|
20241205,162400,179640681,1127,1127,1127,1127,0
|
|
20241205,162300,179640681,1127,1127,1127,1127,0
|
|
20241205,162200,179640681,1127,1127,1127,1127,2684
|
|
20241205,162100,179640681,1127,1127,1127,1127,0
|
|
20241205,162000,179640681,1127,1127,1127,1127,0
|
|
20241205,161900,179640681,1127,1127,1127,1127,0
|
|
20241205,161800,179640681,1127,1127,1127,1127,0
|
|
20241205,161700,179640681,1127,1127,1127,1127,0
|
|
20241205,161600,179640681,1127,1127,1127,1127,0
|
|
20241205,161500,179640681,1127,1127,1127,1127,0
|
|
20241205,161400,179640681,1127,1127,1127,1127,0
|
|
20241205,161300,179640681,1127,1127,1127,1127,0
|
|
20241205,161200,179640681,1127,1127,1127,1127,0
|
|
20241205,161100,179640681,1127,1127,1127,1127,0
|
|
20241205,161000,179640681,1127,1127,1127,1127,0
|
|
20241205,160900,179640681,1127,1127,1127,1127,0
|
|
20241205,160800,179640681,1127,1127,1127,1127,0
|
|
20241205,160700,179640681,1127,1127,1127,1127,0
|
|
20241205,160600,179640681,1127,1127,1127,1127,0
|
|
20241205,160500,179640681,1127,1127,1127,1127,0
|
|
20241205,160400,179640681,1127,1127,1127,1127,0
|
|
20241205,160300,179640681,1127,1127,1127,1127,0
|
|
20241205,160200,179640681,1127,1127,1127,1127,0
|
|
20241205,160100,179640681,1127,1127,1127,1127,0
|
|
20241205,160000,179640681,1127,1127,1127,1127,0
|
|
20241205,155900,179640681,1127,1127,1127,1127,0
|
|
20241205,155800,179640681,1127,1127,1127,1127,0
|
|
20241205,155700,179640681,1127,1127,1127,1127,0
|
|
20241205,155600,179640681,1127,1127,1127,1127,0
|
|
20241205,155500,179640681,1127,1127,1127,1127,0
|
|
20241205,155400,179640681,1127,1127,1127,1127,0
|
|
20241205,155300,179640681,1127,1127,1127,1127,0
|
|
20241205,155200,179640681,1127,1127,1127,1127,2684
|
|
20241205,155100,179640681,1127,1127,1127,1127,0
|
|
20241205,155000,179640681,1127,1127,1127,1127,0
|
|
20241205,154900,179640681,1127,1127,1127,1127,0
|
|
20241205,154800,179640681,1127,1127,1127,1127,0
|
|
20241205,154700,179640681,1127,1127,1127,1127,0
|
|
20241205,154600,179640681,1127,1127,1127,1127,0
|
|
20241205,154500,179640681,1127,1127,1127,1127,0
|
|
20241205,154400,179640681,1127,1127,1127,1127,0
|
|
20241205,154300,179640681,1127,1127,1127,1127,0
|
|
20241205,154200,179640681,1127,1127,1127,1127,0
|
|
20241205,154100,179640681,1127,1127,1127,1127,0
|
|
20241205,154000,179640681,1127,1127,1127,1127,0
|
|
20241205,153900,179640681,1127,1127,1127,1127,0
|
|
20241205,153800,179640681,1127,1127,1127,1127,0
|
|
20241205,153700,179640681,1127,1127,1127,1127,0
|
|
20241205,153600,179640681,1127,1127,1127,1127,0
|
|
20241205,153500,179640681,1127,1127,1127,1127,0
|
|
20241205,153400,179640681,1127,1127,1127,1127,0
|
|
20241205,153300,179640681,1127,1127,1127,1127,0
|
|
20241205,153200,179640681,1127,1127,1127,1127,0
|
|
20241205,153100,179640681,1127,1127,1127,1127,0
|
|
20241205,153000,179640681,1127,1127,1127,1127,2684
|
|
20241205,152900,176615813,1129,1129,1129,1129,0
|
|
20241205,152800,176615813,1129,1129,1129,1129,0
|
|
20241205,152700,176615813,1129,1129,1129,1129,0
|
|
20241205,152600,176615813,1129,1129,1129,1129,0
|
|
20241205,152500,176615813,1129,1129,1129,1129,0
|
|
20241205,152400,176615813,1129,1129,1129,1129,0
|
|
20241205,152300,176615813,1129,1129,1129,1129,0
|
|
20241205,152200,176615813,1129,1129,1129,1129,0
|
|
20241205,152100,176615813,1129,1129,1129,1129,0
|
|
20241205,152000,176615813,1129,1129,1129,1129,0
|
|
20241205,151900,176615813,1129,1122,1129,1121,1683
|
|
20241205,151800,174723872,1122,1124,1128,1121,1084
|
|
20241205,151700,173505765,1124,1123,1124,1123,25
|
|
20241205,151600,173477673,1122,1122,1122,1122,10
|
|
20241205,151500,173466453,1128,1128,1128,1128,0
|
|
20241205,151400,173466453,1128,1128,1128,1128,10
|
|
20241205,151300,173455173,1121,1124,1124,1121,2079
|
|
20241205,151200,171124449,1131,1131,1131,1131,0
|
|
20241205,151100,171124449,1131,1122,1131,1122,3083
|
|
20241205,151000,167664423,1132,1132,1132,1132,50
|
|
20241205,150900,167607823,1134,1125,1134,1125,500
|
|
20241205,150800,167042137,1120,1120,1122,1120,13631
|
|
20241205,150700,151775310,1121,1120,1121,1120,1395
|
|
20241205,150600,150212909,1121,1122,1122,1121,1063
|
|
20241205,150500,149021185,1121,1121,1121,1121,0
|
|
20241205,150400,149021185,1121,1122,1122,1121,618
|
|
20241205,150300,148328252,1123,1123,1123,1123,1000
|
|
20241205,150200,147205252,1123,1123,1123,1123,0
|
|
20241205,150100,147205252,1123,1123,1123,1123,0
|
|
20241205,150000,147205252,1123,1123,1123,1123,17
|
|
20241205,145900,147186161,1123,1123,1123,1123,10
|
|
20241205,145800,147174931,1123,1123,1123,1123,0
|
|
20241205,145700,147174931,1123,1123,1123,1123,0
|
|
20241205,145600,147174931,1123,1123,1123,1123,1
|
|
20241205,145500,147173808,1124,1124,1124,1124,0
|
|
20241205,145400,147173808,1124,1124,1124,1124,83
|
|
20241205,145300,147080516,1121,1121,1121,1121,0
|
|
20241205,145200,147080516,1121,1121,1121,1121,8
|
|
20241205,145100,147071548,1120,1122,1124,1120,7855
|
|
20241205,145000,138272702,1121,1121,1122,1121,241
|
|
20241205,144900,138002540,1122,1122,1122,1121,652
|
|
20241205,144800,137271427,1123,1123,1123,1123,206
|
|
20241205,144700,137040089,1123,1123,1123,1123,200
|
|
20241205,144600,136815489,1123,1123,1123,1123,0
|
|
20241205,144500,136815489,1123,1124,1125,1123,8681
|
|
20241205,144400,127059894,1125,1125,1125,1125,0
|
|
20241205,144300,127059894,1125,1126,1126,1124,3012
|
|
20241205,144200,123673073,1126,1126,1126,1126,1051
|
|
20241205,144100,122489647,1127,1127,1127,1127,0
|
|
20241205,144000,122489647,1127,1127,1127,1127,1
|
|
20241205,143900,122488520,1127,1127,1127,1127,0
|
|
20241205,143800,122488520,1127,1127,1127,1127,0
|
|
20241205,143700,122488520,1127,1127,1127,1127,1
|
|
20241205,143600,122487393,1127,1127,1127,1127,0
|
|
20241205,143500,122487393,1127,1127,1127,1127,0
|
|
20241205,143400,122487393,1127,1127,1127,1127,0
|
|
20241205,143300,122487393,1127,1127,1127,1127,0
|
|
20241205,143200,122487393,1127,1127,1127,1127,2
|
|
20241205,143100,122485139,1127,1127,1127,1127,3
|
|
20241205,143000,122481758,1127,1128,1128,1127,63
|
|
20241205,142900,122410756,1128,1128,1128,1128,4
|
|
20241205,142800,122406244,1129,1129,1129,1129,0
|
|
20241205,142700,122406244,1129,1129,1129,1129,0
|
|
20241205,142600,122406244,1129,1129,1129,1129,0
|
|
20241205,142500,122406244,1129,1129,1129,1129,5
|
|
20241205,142400,122400599,1128,1128,1128,1128,0
|
|
20241205,142300,122400599,1128,1128,1128,1128,0
|
|
20241205,142200,122400599,1128,1128,1128,1128,0
|
|
20241205,142100,122400599,1128,1129,1129,1128,563
|
|
20241205,142000,121765533,1129,1129,1129,1129,0
|
|
20241205,141900,121765533,1129,1129,1129,1129,2
|
|
20241205,141800,121763275,1129,1129,1129,1129,1
|
|
20241205,141700,121762146,1130,1130,1130,1130,0
|
|
20241205,141600,121762146,1130,1130,1130,1130,415
|
|
20241205,141500,121293196,1130,1130,1130,1130,0
|
|
20241205,141400,121293196,1130,1130,1130,1130,0
|
|
20241205,141300,121293196,1130,1130,1130,1130,0
|
|
20241205,141200,121293196,1130,1130,1130,1130,0
|
|
20241205,141100,121293196,1130,1130,1130,1130,20
|
|
20241205,141000,121270596,1130,1130,1130,1130,20
|
|
20241205,140900,121247996,1130,1130,1130,1130,0
|
|
20241205,140800,121247996,1130,1130,1130,1130,0
|
|
20241205,140700,121247996,1130,1130,1130,1130,0
|
|
20241205,140600,121247996,1130,1130,1130,1130,0
|
|
20241205,140500,121247996,1130,1130,1130,1130,0
|
|
20241205,140400,121247996,1130,1130,1130,1130,0
|
|
20241205,140300,121247996,1130,1130,1130,1130,0
|
|
20241205,140200,121247996,1130,1130,1130,1130,40
|
|
20241205,140100,121202796,1130,1130,1130,1130,1
|
|
20241205,140000,121201666,1130,1130,1130,1130,1
|
|
20241205,135900,121200536,1130,1130,1130,1130,0
|
|
20241205,135800,121200536,1130,1130,1130,1130,0
|
|
20241205,135700,121200536,1130,1129,1130,1129,618
|
|
20241205,135600,120502760,1129,1129,1129,1129,0
|
|
20241205,135500,120502760,1129,1129,1129,1129,0
|
|
20241205,135400,120502760,1129,1129,1129,1129,200
|
|
20241205,135300,120276960,1128,1128,1128,1128,0
|
|
20241205,135200,120276960,1128,1128,1128,1128,962
|
|
20241205,135100,119191824,1124,1124,1124,1124,0
|
|
20241205,135000,119191824,1124,1126,1126,1124,900
|
|
20241205,134900,118179710,1128,1128,1128,1128,0
|
|
20241205,134800,118179710,1128,1128,1128,1128,54
|
|
20241205,134700,118118798,1125,1125,1125,1125,0
|
|
20241205,134600,118118798,1125,1127,1127,1125,94
|
|
20241205,134500,118012977,1128,1128,1128,1128,0
|
|
20241205,134400,118012977,1128,1128,1128,1128,0
|
|
20241205,134300,118012977,1128,1128,1128,1128,54
|
|
20241205,134200,117952065,1128,1128,1128,1128,0
|
|
20241205,134100,117952065,1128,1128,1128,1128,0
|
|
20241205,134000,117952065,1128,1128,1128,1128,0
|
|
20241205,133900,117952065,1128,1128,1128,1128,0
|
|
20241205,133800,117952065,1128,1128,1128,1128,54
|
|
20241205,133700,117891153,1128,1128,1128,1128,0
|
|
20241205,133600,117891153,1128,1128,1128,1128,0
|
|
20241205,133500,117891153,1128,1128,1128,1128,0
|
|
20241205,133400,117891153,1128,1128,1128,1128,54
|
|
20241205,133300,117830241,1124,1124,1124,1124,90
|
|
20241205,133200,117729081,1123,1127,1127,1123,2000
|
|
20241205,133100,115482785,1128,1128,1128,1128,0
|
|
20241205,133000,115482785,1128,1128,1128,1128,9
|
|
20241205,132900,115472633,1128,1128,1128,1128,45
|
|
20241205,132800,115421873,1128,1128,1128,1128,0
|
|
20241205,132700,115421873,1128,1127,1128,1127,48
|
|
20241205,132600,115367775,1127,1127,1127,1127,7
|
|
20241205,132500,115359886,1126,1126,1126,1126,0
|
|
20241205,132400,115359886,1126,1126,1126,1126,7
|
|
20241205,132300,115352004,1125,1125,1125,1125,104
|
|
20241205,132200,115235004,1125,1125,1125,1125,47
|
|
20241205,132100,115182129,1125,1125,1125,1125,7
|
|
20241205,132000,115174254,1123,1125,1125,1123,6000
|
|
20241205,131900,108435851,1128,1128,1128,1128,54
|
|
20241205,131800,108374939,1123,1126,1126,1123,500
|
|
20241205,131700,107812634,1128,1127,1128,1125,1054
|
|
20241205,131600,106626520,1127,1127,1127,1127,0
|
|
20241205,131500,106626520,1127,1127,1127,1127,14
|
|
20241205,131400,106610742,1129,1129,1129,1129,0
|
|
20241205,131300,106610742,1129,1129,1129,1129,0
|
|
20241205,131200,106610742,1129,1127,1129,1127,56
|
|
20241205,131100,106547522,1127,1127,1127,1127,500
|
|
20241205,131000,105984022,1129,1129,1129,1129,54
|
|
20241205,130900,105923056,1129,1129,1129,1129,0
|
|
20241205,130800,105923056,1129,1129,1129,1129,0
|
|
20241205,130700,105923056,1129,1127,1129,1127,56
|
|
20241205,130600,105859834,1126,1127,1127,1126,1000
|
|
20241205,130500,104733822,1128,1128,1128,1128,54
|
|
20241205,130400,104672910,1128,1128,1128,1128,30
|
|
20241205,130300,104639070,1128,1128,1128,1128,54
|
|
20241205,130200,104578158,1128,1126,1128,1126,12
|
|
20241205,130100,104564624,1127,1128,1128,1127,1056
|
|
20241205,130000,103374458,1127,1128,1128,1127,905
|
|
20241205,125900,102353623,1129,1129,1129,1128,1156
|
|
20241205,125800,101048580,1127,1129,1129,1126,1167
|
|
20241205,125700,99734371,1122,1132,1132,1122,22000
|
|
20241205,125600,75012286,1133,1134,1134,1133,956
|
|
20241205,125500,73929084,1133,1133,1133,1133,1001
|
|
20241205,125400,72794951,1133,1133,1133,1133,2466
|
|
20241205,125300,70000973,1134,1133,1134,1132,72
|
|
20241205,125200,69919359,1133,1133,1133,1133,52
|
|
20241205,125100,69860443,1133,1133,1133,1133,3
|
|
20241205,125000,69857044,1133,1133,1133,1133,0
|
|
20241205,124900,69857044,1133,1135,1135,1133,56
|
|
20241205,124800,69793488,1133,1133,1133,1133,4
|
|
20241205,124700,69788956,1135,1135,1135,1135,0
|
|
20241205,124600,69788956,1135,1133,1135,1133,55
|
|
20241205,124500,69726533,1134,1134,1134,1134,0
|
|
20241205,124400,69726533,1134,1134,1134,1134,54
|
|
20241205,124300,69665297,1133,1133,1133,1133,0
|
|
20241205,124200,69665297,1133,1133,1133,1133,54
|
|
20241205,124100,69604115,1132,1132,1132,1132,32
|
|
20241205,124000,69567891,1132,1132,1132,1132,0
|
|
20241205,123900,69567891,1132,1132,1132,1132,22
|
|
20241205,123800,69542987,1131,1131,1131,1131,0
|
|
20241205,123700,69542987,1131,1131,1131,1131,2
|
|
20241205,123600,69540725,1131,1131,1131,1131,1
|
|
20241205,123500,69539594,1130,1129,1130,1129,240
|
|
20241205,123400,69268630,1130,1130,1130,1130,1
|
|
20241205,123300,69267500,1129,1131,1131,1129,387
|
|
20241205,123200,68830190,1132,1133,1133,1131,108
|
|
20241205,123100,68707986,1134,1134,1134,1134,0
|
|
20241205,123000,68707986,1134,1134,1134,1134,54
|
|
20241205,122900,68646750,1135,1135,1135,1135,521
|
|
20241205,122800,68055415,1135,1135,1135,1135,64
|
|
20241205,122700,67982775,1135,1135,1135,1135,0
|
|
20241205,122600,67982775,1135,1135,1135,1135,0
|
|
20241205,122500,67982775,1135,1135,1135,1135,54
|
|
20241205,122400,67921485,1135,1135,1135,1135,88
|
|
20241205,122300,67821605,1136,1136,1136,1136,54
|
|
20241205,122200,67760261,1130,1130,1130,1130,0
|
|
20241205,122100,67760261,1130,1131,1131,1130,500
|
|
20241205,122000,67195260,1136,1136,1136,1136,54
|
|
20241205,121900,67133916,1130,1132,1132,1130,362
|
|
20241205,121800,66724724,1137,1137,1137,1137,54
|
|
20241205,121700,66663326,1132,1132,1132,1132,0
|
|
20241205,121600,66663326,1132,1137,1137,1132,55
|
|
20241205,121500,66600796,1131,1131,1131,1131,0
|
|
20241205,121400,66600796,1131,1131,1131,1131,1
|
|
20241205,121300,66599665,1137,1132,1137,1131,283
|
|
20241205,121200,66279163,1133,1137,1137,1132,266
|
|
20241205,121100,65976744,1137,1137,1137,1137,54
|
|
20241205,121000,65915346,1137,1137,1137,1137,0
|
|
20241205,120900,65915346,1137,1137,1137,1137,64
|
|
20241205,120800,65842578,1132,1133,1133,1132,12
|
|
20241205,120700,65828993,1133,1133,1133,1133,1
|
|
20241205,120600,65827860,1137,1133,1137,1133,64
|
|
20241205,120500,65755132,1137,1137,1137,1137,0
|
|
20241205,120400,65755132,1137,1137,1137,1137,54
|
|
20241205,120300,65693734,1133,1133,1133,1133,110
|
|
20241205,120200,65569104,1137,1137,1137,1137,59
|
|
20241205,120100,65502021,1137,1137,1137,1137,0
|
|
20241205,120000,65502021,1137,1137,1137,1137,0
|
|
20241205,115900,65502021,1137,1137,1137,1137,54
|
|
20241205,115800,65440623,1137,1137,1137,1137,0
|
|
20241205,115700,65440623,1137,1137,1137,1137,54
|
|
20241205,115600,65379225,1137,1137,1137,1137,0
|
|
20241205,115500,65379225,1137,1137,1137,1137,0
|
|
20241205,115400,65379225,1137,1137,1137,1137,55
|
|
20241205,115300,65316690,1137,1137,1137,1137,0
|
|
20241205,115200,65316690,1137,1137,1137,1137,54
|
|
20241205,115100,65255292,1132,1132,1132,1132,0
|
|
20241205,115000,65255292,1132,1136,1136,1132,118
|
|
20241205,114900,65121495,1136,1136,1136,1136,0
|
|
20241205,114800,65121495,1136,1136,1136,1136,54
|
|
20241205,114700,65060151,1136,1136,1136,1136,0
|
|
20241205,114600,65060151,1136,1136,1136,1136,0
|
|
20241205,114500,65060151,1136,1133,1136,1133,56
|
|
20241205,114400,64996538,1133,1133,1133,1133,500
|
|
20241205,114300,64430038,1136,1136,1136,1136,54
|
|
20241205,114200,64368694,1136,1136,1136,1136,0
|
|
20241205,114100,64368694,1136,1136,1136,1136,0
|
|
20241205,114000,64368694,1136,1133,1136,1132,514
|
|
20241205,113900,63786625,1135,1135,1135,1135,0
|
|
20241205,113800,63786625,1135,1135,1135,1135,54
|
|
20241205,113700,63725335,1135,1135,1135,1135,0
|
|
20241205,113600,63725335,1135,1135,1135,1135,55
|
|
20241205,113500,63662910,1135,1135,1135,1135,0
|
|
20241205,113400,63662910,1135,1134,1135,1133,410
|
|
20241205,113300,63198258,1135,1135,1135,1135,0
|
|
20241205,113200,63198258,1135,1135,1135,1135,0
|
|
20241205,113100,63198258,1135,1135,1135,1135,90
|
|
20241205,113000,63096108,1134,1134,1134,1134,0
|
|
20241205,112900,63096108,1134,1134,1135,1134,96
|
|
20241205,112800,62987190,1135,1135,1135,1135,0
|
|
20241205,112700,62987190,1135,1135,1135,1135,0
|
|
20241205,112600,62987190,1135,1135,1135,1135,55
|
|
20241205,112500,62924765,1134,1134,1134,1134,0
|
|
20241205,112400,62924765,1134,1134,1134,1134,3
|
|
20241205,112300,62921363,1137,1137,1137,1137,0
|
|
20241205,112200,62921363,1137,1137,1137,1137,10
|
|
20241205,112100,62909993,1137,1137,1137,1132,565
|
|
20241205,112000,62270034,1137,1137,1137,1137,1006
|
|
20241205,111900,61126212,1137,1137,1137,1137,55
|
|
20241205,111800,61063677,1137,1137,1137,1137,13
|
|
20241205,111700,61048896,1137,1137,1137,1137,55
|
|
20241205,111600,60986361,1137,1137,1137,1137,0
|
|
20241205,111500,60986361,1137,1137,1137,1137,55
|
|
20241205,111400,60923826,1137,1137,1137,1137,0
|
|
20241205,111300,60923826,1137,1137,1137,1137,0
|
|
20241205,111200,60923826,1137,1133,1137,1133,8
|
|
20241205,111100,60914752,1133,1133,1133,1133,0
|
|
20241205,111000,60914752,1133,1137,1137,1133,87
|
|
20241205,110900,60815961,1137,1137,1137,1137,0
|
|
20241205,110800,60815961,1137,1137,1137,1137,48
|
|
20241205,110700,60761385,1137,1137,1137,1137,55
|
|
20241205,110600,60698850,1137,1137,1137,1137,2
|
|
20241205,110500,60696576,1137,1137,1137,1137,55
|
|
20241205,110400,60634041,1137,1137,1137,1137,0
|
|
20241205,110300,60634041,1137,1137,1137,1137,55
|
|
20241205,110200,60571506,1137,1137,1137,1137,1
|
|
20241205,110100,60570369,1132,1137,1137,1132,102
|
|
20241205,110000,60454629,1137,1137,1137,1137,0
|
|
20241205,105900,60454629,1137,1137,1137,1137,0
|
|
20241205,105800,60454629,1137,1137,1137,1137,55
|
|
20241205,105700,60392094,1137,1137,1137,1137,0
|
|
20241205,105600,60392094,1137,1137,1137,1137,55
|
|
20241205,105500,60329559,1132,1132,1132,1132,0
|
|
20241205,105400,60329559,1132,1132,1132,1132,0
|
|
20241205,105300,60329559,1132,1137,1137,1132,1055
|
|
20241205,105200,59134921,1137,1137,1137,1137,0
|
|
20241205,105100,59134921,1137,1135,1137,1133,1607
|
|
20241205,105000,57313608,1141,1135,1141,1135,512
|
|
20241205,104900,56731580,1135,1135,1135,1135,17
|
|
20241205,104800,56712285,1138,1138,1138,1138,0
|
|
20241205,104700,56712285,1138,1137,1138,1137,1155
|
|
20241205,104600,55398150,1137,1137,1137,1137,96
|
|
20241205,104500,55288998,1135,1135,1135,1135,0
|
|
20241205,104400,55288998,1135,1135,1135,1135,73
|
|
20241205,104300,55206143,1137,1136,1138,1135,1819
|
|
20241205,104200,53141413,1135,1136,1136,1135,1291
|
|
20241205,104100,51676073,1136,1135,1136,1135,1409
|
|
20241205,104000,50076857,1135,1135,1135,1135,0
|
|
20241205,103900,50076857,1135,1135,1135,1135,0
|
|
20241205,103800,50076857,1135,1135,1135,1135,74
|
|
20241205,103700,49992867,1135,1135,1135,1135,36
|
|
20241205,103600,49952007,1135,1135,1135,1135,0
|
|
20241205,103500,49952007,1135,1135,1135,1135,0
|
|
20241205,103400,49952007,1135,1135,1135,1135,0
|
|
20241205,103300,49952007,1135,1135,1135,1135,1634
|
|
20241205,103200,48097417,1134,1134,1134,1134,497
|
|
20241205,103100,47533819,1134,1134,1134,1134,0
|
|
20241205,103000,47533819,1134,1134,1134,1134,0
|
|
20241205,102900,47533819,1134,1134,1134,1134,3
|
|
20241205,102800,47530417,1135,1135,1135,1135,55
|
|
20241205,102700,47467992,1135,1135,1135,1135,0
|
|
20241205,102600,47467992,1135,1135,1135,1135,0
|
|
20241205,102500,47467992,1135,1135,1135,1135,0
|
|
20241205,102400,47467992,1135,1135,1135,1135,0
|
|
20241205,102300,47467992,1135,1135,1135,1135,60
|
|
20241205,102200,47399892,1135,1135,1135,1135,0
|
|
20241205,102100,47399892,1135,1135,1135,1135,0
|
|
20241205,102000,47399892,1135,1135,1135,1135,1
|
|
20241205,101900,47398757,1135,1135,1135,1135,0
|
|
20241205,101800,47398757,1135,1135,1135,1135,0
|
|
20241205,101700,47398757,1135,1135,1135,1135,0
|
|
20241205,101600,47398757,1135,1135,1135,1135,0
|
|
20241205,101500,47398757,1135,1135,1135,1135,0
|
|
20241205,101400,47398757,1135,1135,1135,1135,17
|
|
20241205,101300,47379462,1135,1130,1135,1130,2
|
|
20241205,101200,47377197,1130,1135,1135,1130,501
|
|
20241205,101100,46810566,1132,1132,1132,1132,0
|
|
20241205,101000,46810566,1132,1132,1132,1132,0
|
|
20241205,100900,46810566,1132,1132,1132,1132,1
|
|
20241205,100800,46809434,1135,1135,1135,1135,0
|
|
20241205,100700,46809434,1135,1135,1135,1135,50
|
|
20241205,100600,46752684,1135,1135,1135,1135,10
|
|
20241205,100500,46741334,1135,1135,1135,1135,100
|
|
20241205,100400,46627834,1136,1136,1136,1136,3
|
|
20241205,100300,46624426,1131,1136,1136,1131,120
|
|
20241205,100200,46488606,1131,1132,1132,1131,860
|
|
20241205,100100,45515936,1133,1135,1135,1133,821
|
|
20241205,100000,44585511,1137,1137,1137,1137,0
|
|
20241205,095900,44585511,1137,1137,1137,1137,0
|
|
20241205,095800,44585511,1137,1137,1137,1137,0
|
|
20241205,095700,44585511,1137,1137,1137,1137,2
|
|
20241205,095600,44583237,1137,1137,1137,1137,270
|
|
20241205,095500,44276247,1137,1136,1137,1136,240
|
|
20241205,095400,44003372,1138,1138,1138,1138,1
|
|
20241205,095300,44002234,1141,1141,1141,1141,0
|
|
20241205,095200,44002234,1141,1138,1141,1138,10
|
|
20241205,095100,43990841,1134,1134,1134,1134,0
|
|
20241205,095000,43990841,1134,1134,1134,1134,2007
|
|
20241205,094900,41714903,1134,1134,1134,1134,212
|
|
20241205,094800,41474495,1134,1134,1134,1134,0
|
|
20241205,094700,41474495,1134,1134,1134,1134,10
|
|
20241205,094600,41463155,1134,1134,1134,1134,2
|
|
20241205,094500,41460887,1134,1134,1134,1134,0
|
|
20241205,094400,41460887,1134,1134,1134,1134,300
|
|
20241205,094300,41120687,1134,1134,1134,1134,588
|
|
20241205,094200,40453895,1134,1130,1134,1129,188
|
|
20241205,094100,40241148,1134,1133,1134,1133,2955
|
|
20241205,094000,36892216,1133,1133,1133,1133,110
|
|
20241205,093900,36767586,1133,1133,1133,1133,619
|
|
20241205,093800,36066259,1133,1133,1133,1133,233
|
|
20241205,093700,35802270,1133,1133,1133,1133,868
|
|
20241205,093600,34818826,1133,1133,1133,1133,0
|
|
20241205,093500,34818826,1133,1133,1133,1133,0
|
|
20241205,093400,34818826,1133,1133,1133,1133,0
|
|
20241205,093300,34818826,1133,1133,1133,1133,12
|
|
20241205,093200,34805230,1133,1133,1133,1133,0
|
|
20241205,093100,34805230,1133,1133,1133,1133,0
|
|
20241205,093000,34805230,1133,1133,1133,1133,9
|
|
20241205,092900,34795033,1132,1132,1132,1132,300
|
|
20241205,092800,34455433,1132,1132,1132,1132,3
|
|
20241205,092700,34452037,1132,1132,1132,1132,10
|
|
20241205,092600,34440717,1132,1130,1132,1130,2
|
|
20241205,092500,34438455,1124,1124,1124,1124,0
|
|
20241205,092400,34438455,1124,1126,1126,1124,1000
|
|
20241205,092300,33314443,1130,1127,1130,1126,891
|
|
20241205,092200,32311172,1129,1129,1129,1129,900
|
|
20241205,092100,31295072,1124,1124,1124,1124,0
|
|
20241205,092000,31295072,1124,1124,1124,1124,405
|
|
20241205,091900,30839852,1124,1129,1129,1121,9826
|
|
20241205,091800,19797442,1129,1130,1130,1129,2
|
|
20241205,091700,19795183,1130,1132,1133,1130,772
|
|
20241205,091600,18922693,1131,1132,1132,1131,900
|
|
20241205,091500,17904692,1131,1132,1132,1131,999
|
|
20241205,091400,16774021,1133,1133,1133,1133,1
|
|
20241205,091300,16772888,1133,1139,1139,1132,5389
|
|
20241205,091200,10658468,1139,1139,1139,1139,62
|
|
20241205,091100,10587850,1140,1140,1140,1140,10
|
|
20241205,091000,10576450,1141,1141,1141,1141,90
|
|
20241205,090900,10473760,1141,1141,1141,1141,0
|
|
20241205,090800,10473760,1141,1141,1141,1141,136
|
|
20241205,090700,10318584,1141,1139,1141,1139,4
|
|
20241205,090600,10314025,1143,1143,1143,1143,1
|
|
20241205,090500,10312882,1134,1142,1142,1134,7000
|
|
20241205,090400,2360152,1148,1144,1148,1144,5
|
|
20241205,090300,2354422,1142,1145,1145,1142,1000
|
|
20241205,090200,1212227,1153,1142,1153,1142,11
|
|
20241205,090100,1199614,1142,1142,1142,1142,0
|
|
20241205,090000,1199614,1142,1140,1142,1140,1051
|