608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190500,177242407,1062,1062,1062,1062,1887
|
|
20241205,190400,177242407,1062,1062,1062,1062,0
|
|
20241205,190300,177242407,1062,1062,1062,1062,0
|
|
20241205,190200,177242407,1062,1062,1062,1062,0
|
|
20241205,190100,177242407,1062,1062,1062,1062,0
|
|
20241205,190000,177242407,1062,1062,1062,1062,0
|
|
20241205,185900,177242407,1062,1062,1062,1062,0
|
|
20241205,185800,177242407,1062,1062,1062,1062,0
|
|
20241205,185700,177242407,1062,1062,1062,1062,0
|
|
20241205,185600,177242407,1062,1062,1062,1062,0
|
|
20241205,185500,177242407,1062,1062,1062,1062,0
|
|
20241205,185400,177242407,1062,1062,1062,1062,0
|
|
20241205,185300,177242407,1062,1062,1062,1062,0
|
|
20241205,185200,177242407,1062,1062,1062,1062,0
|
|
20241205,185100,177242407,1062,1062,1062,1062,0
|
|
20241205,185000,177242407,1062,1062,1062,1062,0
|
|
20241205,184900,177242407,1062,1062,1062,1062,0
|
|
20241205,184800,177242407,1062,1062,1062,1062,0
|
|
20241205,184700,177242407,1062,1062,1062,1062,0
|
|
20241205,184600,177242407,1062,1062,1062,1062,0
|
|
20241205,184500,177242407,1062,1062,1062,1062,0
|
|
20241205,184400,177242407,1062,1062,1062,1062,0
|
|
20241205,184300,177242407,1062,1062,1062,1062,0
|
|
20241205,184200,177242407,1062,1062,1062,1062,0
|
|
20241205,184100,177242407,1062,1062,1062,1062,0
|
|
20241205,184000,177242407,1062,1062,1062,1062,0
|
|
20241205,183900,177242407,1062,1062,1062,1062,0
|
|
20241205,183800,177242407,1062,1062,1062,1062,0
|
|
20241205,183700,177242407,1062,1062,1062,1062,0
|
|
20241205,183600,177242407,1062,1062,1062,1062,0
|
|
20241205,183500,177242407,1062,1062,1062,1062,1887
|
|
20241205,183400,177242407,1062,1062,1062,1062,0
|
|
20241205,183300,177242407,1062,1062,1062,1062,0
|
|
20241205,183200,177242407,1062,1062,1062,1062,0
|
|
20241205,183100,177242407,1062,1062,1062,1062,0
|
|
20241205,183000,177242407,1062,1062,1062,1062,0
|
|
20241205,182900,177242407,1062,1062,1062,1062,0
|
|
20241205,182800,177242407,1062,1062,1062,1062,0
|
|
20241205,182700,177242407,1062,1062,1062,1062,0
|
|
20241205,182600,177242407,1062,1062,1062,1062,0
|
|
20241205,182500,177242407,1062,1062,1062,1062,0
|
|
20241205,182400,177242407,1062,1062,1062,1062,0
|
|
20241205,182300,177242407,1062,1062,1062,1062,0
|
|
20241205,182200,177242407,1062,1062,1062,1062,0
|
|
20241205,182100,177242407,1062,1062,1062,1062,0
|
|
20241205,182000,177242407,1062,1062,1062,1062,0
|
|
20241205,181900,177242407,1062,1062,1062,1062,0
|
|
20241205,181800,177242407,1062,1062,1062,1062,0
|
|
20241205,181700,177242407,1062,1062,1062,1062,0
|
|
20241205,181600,177242407,1062,1062,1062,1062,0
|
|
20241205,181500,177242407,1062,1062,1062,1062,0
|
|
20241205,181400,177242407,1062,1062,1062,1062,0
|
|
20241205,181300,177242407,1062,1062,1062,1062,0
|
|
20241205,181200,177242407,1062,1062,1062,1062,0
|
|
20241205,181100,177242407,1062,1062,1062,1062,0
|
|
20241205,181000,177242407,1062,1062,1062,1062,0
|
|
20241205,180900,177242407,1062,1062,1062,1062,0
|
|
20241205,180800,177242407,1062,1062,1062,1062,0
|
|
20241205,180700,177242407,1062,1062,1062,1062,0
|
|
20241205,180600,177242407,1062,1062,1062,1062,0
|
|
20241205,180500,177242407,1062,1062,1062,1062,1887
|
|
20241205,180400,177242407,1062,1062,1062,1062,0
|
|
20241205,180300,177242407,1062,1062,1062,1062,0
|
|
20241205,180200,177242407,1062,1062,1062,1062,0
|
|
20241205,180100,177242407,1062,1062,1062,1062,0
|
|
20241205,180000,177242407,1062,1062,1062,1062,0
|
|
20241205,175900,177242407,1062,1062,1062,1062,0
|
|
20241205,175800,177242407,1062,1062,1062,1062,0
|
|
20241205,175700,177242407,1062,1062,1062,1062,0
|
|
20241205,175600,177242407,1062,1062,1062,1062,0
|
|
20241205,175500,177242407,1062,1062,1062,1062,0
|
|
20241205,175400,177242407,1062,1062,1062,1062,0
|
|
20241205,175300,177242407,1062,1062,1062,1062,0
|
|
20241205,175200,177242407,1062,1062,1062,1062,0
|
|
20241205,175100,177242407,1062,1062,1062,1062,0
|
|
20241205,175000,177242407,1062,1062,1062,1062,0
|
|
20241205,174900,177242407,1062,1062,1062,1062,0
|
|
20241205,174800,177242407,1062,1062,1062,1062,0
|
|
20241205,174700,177242407,1062,1062,1062,1062,0
|
|
20241205,174600,177242407,1062,1062,1062,1062,0
|
|
20241205,174500,177242407,1062,1062,1062,1062,0
|
|
20241205,174400,177242407,1062,1062,1062,1062,0
|
|
20241205,174300,177242407,1062,1062,1062,1062,0
|
|
20241205,174200,177242407,1062,1062,1062,1062,0
|
|
20241205,174100,177242407,1062,1062,1062,1062,0
|
|
20241205,174000,177242407,1062,1062,1062,1062,0
|
|
20241205,173900,177242407,1062,1062,1062,1062,0
|
|
20241205,173800,177242407,1062,1062,1062,1062,0
|
|
20241205,173700,177242407,1062,1062,1062,1062,0
|
|
20241205,173600,177242407,1062,1062,1062,1062,0
|
|
20241205,173500,177242407,1062,1062,1062,1062,1887
|
|
20241205,173400,177242407,1062,1062,1062,1062,0
|
|
20241205,173300,177242407,1062,1062,1062,1062,0
|
|
20241205,173200,177242407,1062,1062,1062,1062,0
|
|
20241205,173100,177242407,1062,1062,1062,1062,0
|
|
20241205,173000,177242407,1062,1062,1062,1062,0
|
|
20241205,172900,177242407,1062,1062,1062,1062,0
|
|
20241205,172800,177242407,1062,1062,1062,1062,0
|
|
20241205,172700,177242407,1062,1062,1062,1062,0
|
|
20241205,172600,177242407,1062,1062,1062,1062,0
|
|
20241205,172500,177242407,1062,1062,1062,1062,0
|
|
20241205,172400,177242407,1062,1062,1062,1062,0
|
|
20241205,172300,177242407,1062,1062,1062,1062,0
|
|
20241205,172200,177242407,1062,1062,1062,1062,0
|
|
20241205,172100,177242407,1062,1062,1062,1062,0
|
|
20241205,172000,177242407,1062,1062,1062,1062,0
|
|
20241205,171900,177242407,1062,1062,1062,1062,0
|
|
20241205,171800,177242407,1062,1062,1062,1062,0
|
|
20241205,171700,177242407,1062,1062,1062,1062,0
|
|
20241205,171600,177242407,1062,1062,1062,1062,0
|
|
20241205,171500,177242407,1062,1062,1062,1062,0
|
|
20241205,171400,177242407,1062,1062,1062,1062,0
|
|
20241205,171300,177242407,1062,1062,1062,1062,0
|
|
20241205,171200,177242407,1062,1062,1062,1062,0
|
|
20241205,171100,177242407,1062,1062,1062,1062,0
|
|
20241205,171000,177242407,1062,1062,1062,1062,0
|
|
20241205,170900,177242407,1062,1062,1062,1062,0
|
|
20241205,170800,177242407,1062,1062,1062,1062,0
|
|
20241205,170700,177242407,1062,1062,1062,1062,0
|
|
20241205,170600,177242407,1062,1062,1062,1062,0
|
|
20241205,170500,177242407,1062,1062,1062,1062,1887
|
|
20241205,170400,177242407,1062,1062,1062,1062,0
|
|
20241205,170300,177242407,1062,1062,1062,1062,0
|
|
20241205,170200,177242407,1062,1062,1062,1062,0
|
|
20241205,170100,177242407,1062,1062,1062,1062,0
|
|
20241205,170000,177242407,1062,1062,1062,1062,0
|
|
20241205,165900,177242407,1062,1062,1062,1062,0
|
|
20241205,165800,177242407,1062,1062,1062,1062,0
|
|
20241205,165700,177242407,1062,1062,1062,1062,0
|
|
20241205,165600,177242407,1062,1062,1062,1062,0
|
|
20241205,165500,177242407,1062,1062,1062,1062,0
|
|
20241205,165400,177242407,1062,1062,1062,1062,0
|
|
20241205,165300,177242407,1062,1062,1062,1062,0
|
|
20241205,165200,177242407,1062,1062,1062,1062,0
|
|
20241205,165100,177242407,1062,1062,1062,1062,0
|
|
20241205,165000,177242407,1062,1062,1062,1062,0
|
|
20241205,164900,177242407,1062,1062,1062,1062,0
|
|
20241205,164800,177242407,1062,1062,1062,1062,0
|
|
20241205,164700,177242407,1062,1062,1062,1062,0
|
|
20241205,164600,177242407,1062,1062,1062,1062,0
|
|
20241205,164500,177242407,1062,1062,1062,1062,0
|
|
20241205,164400,177242407,1062,1062,1062,1062,0
|
|
20241205,164300,177242407,1062,1062,1062,1062,0
|
|
20241205,164200,177242407,1062,1062,1062,1062,0
|
|
20241205,164100,177242407,1062,1062,1062,1062,0
|
|
20241205,164000,177242407,1062,1062,1062,1062,0
|
|
20241205,163900,177242407,1062,1062,1062,1062,0
|
|
20241205,163800,177242407,1062,1062,1062,1062,0
|
|
20241205,163700,177242407,1062,1062,1062,1062,0
|
|
20241205,163600,177242407,1062,1062,1062,1062,0
|
|
20241205,163500,177242407,1062,1062,1062,1062,1887
|
|
20241205,163400,177242407,1062,1062,1062,1062,0
|
|
20241205,163300,177242407,1062,1062,1062,1062,0
|
|
20241205,163200,177242407,1062,1062,1062,1062,0
|
|
20241205,163100,177242407,1062,1062,1062,1062,0
|
|
20241205,163000,177242407,1062,1062,1062,1062,0
|
|
20241205,162900,177242407,1062,1062,1062,1062,0
|
|
20241205,162800,177242407,1062,1062,1062,1062,0
|
|
20241205,162700,177242407,1062,1062,1062,1062,0
|
|
20241205,162600,177242407,1062,1062,1062,1062,0
|
|
20241205,162500,177242407,1062,1062,1062,1062,0
|
|
20241205,162400,177242407,1062,1062,1062,1062,0
|
|
20241205,162300,177242407,1062,1062,1062,1062,0
|
|
20241205,162200,177242407,1062,1062,1062,1062,0
|
|
20241205,162100,177242407,1062,1062,1062,1062,0
|
|
20241205,162000,177242407,1062,1062,1062,1062,0
|
|
20241205,161900,177242407,1062,1062,1062,1062,0
|
|
20241205,161800,177242407,1062,1062,1062,1062,0
|
|
20241205,161700,177242407,1062,1062,1062,1062,0
|
|
20241205,161600,177242407,1062,1062,1062,1062,0
|
|
20241205,161500,177242407,1062,1062,1062,1062,0
|
|
20241205,161400,177242407,1062,1062,1062,1062,0
|
|
20241205,161300,177242407,1062,1062,1062,1062,0
|
|
20241205,161200,177242407,1062,1062,1062,1062,0
|
|
20241205,161100,177242407,1062,1062,1062,1062,0
|
|
20241205,161000,177242407,1062,1062,1062,1062,0
|
|
20241205,160900,177242407,1062,1062,1062,1062,0
|
|
20241205,160800,177242407,1062,1062,1062,1062,0
|
|
20241205,160700,177242407,1062,1062,1062,1062,0
|
|
20241205,160600,177242407,1062,1062,1062,1062,0
|
|
20241205,160500,177242407,1062,1062,1062,1062,1887
|
|
20241205,160400,177242407,1062,1062,1062,1062,0
|
|
20241205,160300,177242407,1062,1062,1062,1062,0
|
|
20241205,160200,177242407,1062,1062,1062,1062,0
|
|
20241205,160100,177242407,1062,1062,1062,1062,0
|
|
20241205,160000,177242407,1062,1062,1062,1062,0
|
|
20241205,155900,177242407,1062,1062,1062,1062,0
|
|
20241205,155800,177242407,1062,1062,1062,1062,0
|
|
20241205,155700,177242407,1062,1062,1062,1062,0
|
|
20241205,155600,177242407,1062,1062,1062,1062,0
|
|
20241205,155500,177242407,1062,1062,1062,1062,0
|
|
20241205,155400,177242407,1062,1062,1062,1062,0
|
|
20241205,155300,177242407,1062,1062,1062,1062,0
|
|
20241205,155200,177242407,1062,1062,1062,1062,0
|
|
20241205,155100,177242407,1062,1062,1062,1062,0
|
|
20241205,155000,177242407,1062,1062,1062,1062,0
|
|
20241205,154900,177242407,1062,1062,1062,1062,0
|
|
20241205,154800,177242407,1062,1062,1062,1062,0
|
|
20241205,154700,177242407,1062,1062,1062,1062,0
|
|
20241205,154600,177242407,1062,1062,1062,1062,0
|
|
20241205,154500,177242407,1062,1062,1062,1062,0
|
|
20241205,154400,177242407,1062,1062,1062,1062,0
|
|
20241205,154300,177242407,1062,1062,1062,1062,0
|
|
20241205,154200,177242407,1062,1062,1062,1062,0
|
|
20241205,154100,177242407,1062,1062,1062,1062,0
|
|
20241205,154000,177242407,1062,1062,1062,1062,0
|
|
20241205,153900,177242407,1062,1062,1062,1062,0
|
|
20241205,153800,177242407,1062,1062,1062,1062,0
|
|
20241205,153700,177242407,1062,1062,1062,1062,0
|
|
20241205,153600,177242407,1062,1062,1062,1062,0
|
|
20241205,153500,177242407,1062,1062,1062,1062,1887
|
|
20241205,153400,177242407,1062,1062,1062,1062,0
|
|
20241205,153300,177242407,1062,1062,1062,1062,0
|
|
20241205,153200,177242407,1062,1062,1062,1062,0
|
|
20241205,153100,177242407,1062,1062,1062,1062,0
|
|
20241205,153000,177242407,1062,1062,1062,1062,1887
|
|
20241205,152900,175238413,1052,1052,1052,1052,0
|
|
20241205,152800,175238413,1052,1052,1052,1052,0
|
|
20241205,152700,175238413,1052,1052,1052,1052,0
|
|
20241205,152600,175238413,1052,1052,1052,1052,0
|
|
20241205,152500,175238413,1052,1052,1052,1052,0
|
|
20241205,152400,175238413,1052,1052,1052,1052,0
|
|
20241205,152300,175238413,1052,1052,1052,1052,0
|
|
20241205,152200,175238413,1052,1052,1052,1052,0
|
|
20241205,152100,175238413,1052,1052,1052,1052,0
|
|
20241205,152000,175238413,1052,1052,1052,1052,0
|
|
20241205,151900,175238413,1052,1053,1060,1052,1291
|
|
20241205,151800,173880192,1060,1057,1060,1052,40
|
|
20241205,151700,173838069,1060,1060,1060,1060,0
|
|
20241205,151600,173838069,1060,1060,1060,1060,0
|
|
20241205,151500,173838069,1060,1058,1060,1058,27
|
|
20241205,151400,173809480,1058,1058,1058,1058,1
|
|
20241205,151300,173808422,1058,1057,1058,1057,1904
|
|
20241205,151200,171795893,1057,1057,1057,1057,0
|
|
20241205,151100,171795893,1057,1057,1057,1057,0
|
|
20241205,151000,171795893,1057,1057,1057,1057,1
|
|
20241205,150900,171794836,1057,1057,1057,1057,0
|
|
20241205,150800,171794836,1057,1057,1057,1057,0
|
|
20241205,150700,171794836,1057,1057,1057,1057,0
|
|
20241205,150600,171794836,1057,1057,1057,1057,0
|
|
20241205,150500,171794836,1057,1057,1057,1057,0
|
|
20241205,150400,171794836,1057,1057,1057,1057,1000
|
|
20241205,150300,170737836,1057,1057,1057,1057,0
|
|
20241205,150200,170737836,1057,1057,1057,1057,0
|
|
20241205,150100,170737836,1057,1057,1057,1057,0
|
|
20241205,150000,170737836,1057,1057,1057,1057,0
|
|
20241205,145900,170737836,1057,1057,1057,1057,0
|
|
20241205,145800,170737836,1057,1057,1057,1057,0
|
|
20241205,145700,170737836,1057,1057,1057,1057,0
|
|
20241205,145600,170737836,1057,1057,1057,1057,6
|
|
20241205,145500,170731494,1057,1057,1057,1057,1
|
|
20241205,145400,170730437,1050,1052,1052,1050,6500
|
|
20241205,145300,163899952,1059,1059,1059,1059,85
|
|
20241205,145200,163809937,1052,1053,1053,1052,210
|
|
20241205,145100,163589007,1060,1060,1060,1060,0
|
|
20241205,145000,163589007,1060,1060,1060,1060,0
|
|
20241205,144900,163589007,1060,1060,1060,1060,0
|
|
20241205,144800,163589007,1060,1060,1060,1060,0
|
|
20241205,144700,163589007,1060,1060,1060,1060,0
|
|
20241205,144600,163589007,1060,1060,1060,1060,2
|
|
20241205,144500,163586887,1059,1056,1059,1056,5
|
|
20241205,144400,163581598,1055,1055,1055,1055,30
|
|
20241205,144300,163549948,1055,1055,1055,1055,744
|
|
20241205,144200,162765028,1055,1055,1055,1055,90
|
|
20241205,144100,162670078,1055,1055,1055,1055,0
|
|
20241205,144000,162670078,1055,1055,1055,1055,0
|
|
20241205,143900,162670078,1055,1055,1055,1055,0
|
|
20241205,143800,162670078,1055,1055,1055,1055,0
|
|
20241205,143700,162670078,1055,1055,1055,1055,0
|
|
20241205,143600,162670078,1055,1055,1055,1055,1000
|
|
20241205,143500,161615078,1054,1054,1054,1054,180
|
|
20241205,143400,161425358,1054,1054,1054,1054,1
|
|
20241205,143300,161424304,1052,1052,1052,1052,15
|
|
20241205,143200,161408524,1053,1053,1053,1053,30
|
|
20241205,143100,161376934,1053,1055,1055,1053,243
|
|
20241205,143000,161120831,1055,1055,1055,1055,0
|
|
20241205,142900,161120831,1055,1055,1055,1055,10
|
|
20241205,142800,161110281,1060,1060,1060,1060,10
|
|
20241205,142700,161099681,1060,1060,1060,1060,0
|
|
20241205,142600,161099681,1060,1055,1060,1055,132
|
|
20241205,142500,160960416,1060,1060,1060,1060,0
|
|
20241205,142400,160960416,1060,1060,1060,1060,0
|
|
20241205,142300,160960416,1060,1060,1060,1060,0
|
|
20241205,142200,160960416,1060,1057,1060,1050,27002
|
|
20241205,142100,132582688,1060,1060,1060,1060,1000
|
|
20241205,142000,131522688,1060,1060,1060,1060,0
|
|
20241205,141900,131522688,1060,1060,1060,1060,2
|
|
20241205,141800,131520568,1060,1059,1060,1059,1001
|
|
20241205,141700,130460508,1059,1059,1059,1059,0
|
|
20241205,141600,130460508,1059,1059,1059,1059,0
|
|
20241205,141500,130460508,1059,1059,1059,1059,2
|
|
20241205,141400,130458390,1059,1059,1059,1059,7
|
|
20241205,141300,130450977,1059,1059,1059,1059,0
|
|
20241205,141200,130450977,1059,1059,1059,1059,0
|
|
20241205,141100,130450977,1059,1059,1059,1059,0
|
|
20241205,141000,130450977,1059,1059,1059,1059,1
|
|
20241205,140900,130449918,1055,1055,1055,1055,0
|
|
20241205,140800,130449918,1055,1056,1056,1055,200
|
|
20241205,140700,130238917,1055,1058,1058,1055,10954
|
|
20241205,140600,118679551,1058,1058,1058,1058,0
|
|
20241205,140500,118679551,1058,1058,1058,1058,13
|
|
20241205,140400,118665797,1059,1059,1059,1059,0
|
|
20241205,140300,118665797,1059,1059,1059,1059,37
|
|
20241205,140200,118626614,1060,1060,1060,1060,0
|
|
20241205,140100,118626614,1060,1060,1060,1060,0
|
|
20241205,140000,118626614,1060,1060,1060,1060,100
|
|
20241205,135900,118520614,1060,1060,1060,1060,1
|
|
20241205,135800,118519554,1061,1061,1061,1061,0
|
|
20241205,135700,118519554,1061,1061,1061,1061,1
|
|
20241205,135600,118518493,1060,1060,1060,1060,0
|
|
20241205,135500,118518493,1060,1060,1060,1060,0
|
|
20241205,135400,118518493,1060,1060,1060,1060,0
|
|
20241205,135300,118518493,1060,1060,1060,1060,0
|
|
20241205,135200,118518493,1060,1060,1060,1060,10
|
|
20241205,135100,118507893,1059,1059,1059,1059,0
|
|
20241205,135000,118507893,1059,1059,1059,1059,63
|
|
20241205,134900,118441176,1059,1059,1059,1059,50
|
|
20241205,134800,118388226,1059,1059,1059,1059,2713
|
|
20241205,134700,115515159,1059,1059,1059,1059,0
|
|
20241205,134600,115515159,1059,1059,1059,1059,0
|
|
20241205,134500,115515159,1059,1059,1059,1059,104
|
|
20241205,134400,115405023,1059,1059,1059,1059,0
|
|
20241205,134300,115405023,1059,1059,1059,1059,90
|
|
20241205,134200,115309713,1059,1059,1059,1059,1
|
|
20241205,134100,115308654,1059,1059,1059,1059,0
|
|
20241205,134000,115308654,1059,1059,1059,1059,0
|
|
20241205,133900,115308654,1059,1059,1059,1059,1
|
|
20241205,133800,115307595,1058,1058,1058,1058,0
|
|
20241205,133700,115307595,1058,1058,1058,1058,0
|
|
20241205,133600,115307595,1058,1058,1058,1058,0
|
|
20241205,133500,115307595,1058,1058,1058,1058,0
|
|
20241205,133400,115307595,1058,1058,1058,1058,104
|
|
20241205,133300,115197563,1058,1058,1058,1058,200
|
|
20241205,133200,114985963,1058,1058,1058,1058,0
|
|
20241205,133100,114985963,1058,1059,1059,1058,1027
|
|
20241205,133000,113899386,1059,1059,1059,1059,0
|
|
20241205,132900,113899386,1059,1059,1059,1059,0
|
|
20241205,132800,113899386,1059,1059,1059,1059,100
|
|
20241205,132700,113793486,1059,1059,1059,1059,0
|
|
20241205,132600,113793486,1059,1059,1059,1059,10
|
|
20241205,132500,113782896,1059,1059,1059,1059,100
|
|
20241205,132400,113676996,1058,1057,1058,1057,1562
|
|
20241205,132300,112025110,1057,1057,1057,1057,200
|
|
20241205,132200,111813710,1056,1056,1056,1056,0
|
|
20241205,132100,111813710,1056,1056,1056,1056,2000
|
|
20241205,132000,109701710,1056,1056,1056,1056,0
|
|
20241205,131900,109701710,1056,1056,1056,1056,0
|
|
20241205,131800,109701710,1056,1058,1058,1056,1020
|
|
20241205,131700,108624575,1057,1057,1057,1057,0
|
|
20241205,131600,108624575,1057,1057,1057,1057,0
|
|
20241205,131500,108624575,1057,1058,1058,1057,510
|
|
20241205,131400,108085495,1058,1058,1058,1058,0
|
|
20241205,131300,108085495,1058,1059,1059,1058,26
|
|
20241205,131200,108057967,1059,1059,1059,1059,0
|
|
20241205,131100,108057967,1059,1059,1059,1059,2
|
|
20241205,131000,108055849,1059,1059,1059,1059,8
|
|
20241205,130900,108047377,1059,1059,1059,1059,1
|
|
20241205,130800,108046318,1056,1056,1056,1056,0
|
|
20241205,130700,108046318,1056,1056,1056,1056,0
|
|
20241205,130600,108046318,1056,1056,1056,1056,0
|
|
20241205,130500,108046318,1056,1056,1056,1056,40
|
|
20241205,130400,108004078,1059,1059,1059,1059,0
|
|
20241205,130300,108004078,1059,1057,1059,1056,999
|
|
20241205,130200,106948988,1057,1058,1058,1057,539
|
|
20241205,130100,106379116,1059,1059,1059,1059,100
|
|
20241205,130000,106273216,1062,1062,1062,1062,0
|
|
20241205,125900,106273216,1062,1062,1062,1062,1
|
|
20241205,125800,106272154,1064,1064,1064,1064,0
|
|
20241205,125700,106272154,1064,1064,1064,1064,0
|
|
20241205,125600,106272154,1064,1064,1064,1064,0
|
|
20241205,125500,106272154,1064,1064,1064,1064,0
|
|
20241205,125400,106272154,1064,1064,1064,1064,0
|
|
20241205,125300,106272154,1064,1064,1064,1064,0
|
|
20241205,125200,106272154,1064,1064,1064,1064,0
|
|
20241205,125100,106272154,1064,1064,1064,1064,0
|
|
20241205,125000,106272154,1064,1064,1064,1064,0
|
|
20241205,124900,106272154,1064,1064,1064,1064,0
|
|
20241205,124800,106272154,1064,1064,1064,1064,4
|
|
20241205,124700,106267898,1064,1064,1064,1064,4
|
|
20241205,124600,106263642,1058,1058,1058,1058,0
|
|
20241205,124500,106263642,1058,1061,1061,1058,870
|
|
20241205,124400,105342260,1061,1061,1061,1061,0
|
|
20241205,124300,105342260,1061,1061,1061,1061,2000
|
|
20241205,124200,103220260,1068,1068,1068,1068,0
|
|
20241205,124100,103220260,1068,1068,1068,1068,0
|
|
20241205,124000,103220260,1068,1068,1068,1068,0
|
|
20241205,123900,103220260,1068,1068,1068,1068,0
|
|
20241205,123800,103220260,1068,1068,1068,1068,0
|
|
20241205,123700,103220260,1068,1068,1068,1068,1
|
|
20241205,123600,103219192,1068,1068,1068,1068,0
|
|
20241205,123500,103219192,1068,1068,1068,1068,0
|
|
20241205,123400,103219192,1068,1068,1068,1068,0
|
|
20241205,123300,103219192,1068,1068,1068,1068,0
|
|
20241205,123200,103219192,1068,1068,1068,1068,35
|
|
20241205,123100,103181812,1068,1068,1068,1068,0
|
|
20241205,123000,103181812,1068,1068,1068,1068,0
|
|
20241205,122900,103181812,1068,1068,1068,1068,4
|
|
20241205,122800,103177540,1069,1069,1069,1069,655
|
|
20241205,122700,102477345,1069,1069,1069,1069,0
|
|
20241205,122600,102477345,1069,1069,1069,1069,0
|
|
20241205,122500,102477345,1069,1069,1069,1069,0
|
|
20241205,122400,102477345,1069,1069,1069,1069,0
|
|
20241205,122300,102477345,1069,1069,1069,1069,0
|
|
20241205,122200,102477345,1069,1069,1069,1069,0
|
|
20241205,122100,102477345,1069,1069,1069,1069,0
|
|
20241205,122000,102477345,1069,1069,1069,1069,0
|
|
20241205,121900,102477345,1069,1069,1069,1069,0
|
|
20241205,121800,102477345,1069,1069,1069,1069,100
|
|
20241205,121700,102370445,1069,1069,1069,1069,0
|
|
20241205,121600,102370445,1069,1069,1069,1069,20
|
|
20241205,121500,102349065,1069,1069,1069,1069,10
|
|
20241205,121400,102338375,1069,1069,1069,1069,0
|
|
20241205,121300,102338375,1069,1069,1069,1069,0
|
|
20241205,121200,102338375,1069,1069,1069,1069,0
|
|
20241205,121100,102338375,1069,1069,1069,1069,0
|
|
20241205,121000,102338375,1069,1069,1069,1069,0
|
|
20241205,120900,102338375,1069,1069,1069,1069,6
|
|
20241205,120800,102331961,1069,1069,1069,1069,1
|
|
20241205,120700,102330892,1069,1069,1069,1069,0
|
|
20241205,120600,102330892,1069,1069,1069,1069,0
|
|
20241205,120500,102330892,1069,1069,1069,1069,300
|
|
20241205,120400,102010192,1069,1069,1069,1069,0
|
|
20241205,120300,102010192,1069,1069,1069,1069,0
|
|
20241205,120200,102010192,1069,1069,1069,1069,0
|
|
20241205,120100,102010192,1069,1069,1069,1069,0
|
|
20241205,120000,102010192,1069,1069,1069,1069,0
|
|
20241205,115900,102010192,1069,1069,1069,1069,0
|
|
20241205,115800,102010192,1069,1069,1069,1069,0
|
|
20241205,115700,102010192,1069,1069,1069,1069,0
|
|
20241205,115600,102010192,1069,1069,1069,1069,0
|
|
20241205,115500,102010192,1069,1069,1069,1069,0
|
|
20241205,115400,102010192,1069,1069,1069,1069,0
|
|
20241205,115300,102010192,1069,1069,1069,1069,0
|
|
20241205,115200,102010192,1069,1066,1069,1056,2099
|
|
20241205,115100,99783895,1070,1070,1070,1070,0
|
|
20241205,115000,99783895,1070,1070,1070,1070,0
|
|
20241205,114900,99783895,1070,1070,1070,1070,1
|
|
20241205,114800,99782825,1066,1066,1066,1066,150
|
|
20241205,114700,99622925,1070,1070,1070,1070,100
|
|
20241205,114600,99515925,1070,1070,1070,1070,100
|
|
20241205,114500,99408925,1070,1070,1070,1070,0
|
|
20241205,114400,99408925,1070,1070,1070,1070,0
|
|
20241205,114300,99408925,1070,1070,1070,1070,100
|
|
20241205,114200,99301925,1070,1070,1070,1070,0
|
|
20241205,114100,99301925,1070,1070,1070,1070,0
|
|
20241205,114000,99301925,1070,1070,1070,1070,50
|
|
20241205,113900,99248425,1070,1070,1070,1070,0
|
|
20241205,113800,99248425,1070,1070,1070,1070,0
|
|
20241205,113700,99248425,1070,1070,1070,1070,0
|
|
20241205,113600,99248425,1070,1070,1070,1070,0
|
|
20241205,113500,99248425,1070,1070,1070,1070,0
|
|
20241205,113400,99248425,1070,1070,1070,1070,0
|
|
20241205,113300,99248425,1070,1070,1070,1070,0
|
|
20241205,113200,99248425,1070,1070,1070,1070,0
|
|
20241205,113100,99248425,1070,1070,1070,1070,0
|
|
20241205,113000,99248425,1070,1070,1070,1070,0
|
|
20241205,112900,99248425,1070,1070,1070,1070,0
|
|
20241205,112800,99248425,1070,1070,1070,1070,3
|
|
20241205,112700,99245215,1070,1070,1070,1070,3
|
|
20241205,112600,99242005,1070,1070,1070,1070,0
|
|
20241205,112500,99242005,1070,1070,1070,1070,0
|
|
20241205,112400,99242005,1070,1070,1070,1070,0
|
|
20241205,112300,99242005,1070,1070,1070,1070,0
|
|
20241205,112200,99242005,1070,1070,1070,1070,0
|
|
20241205,112100,99242005,1070,1070,1070,1070,0
|
|
20241205,112000,99242005,1070,1070,1070,1070,0
|
|
20241205,111900,99242005,1070,1070,1070,1070,0
|
|
20241205,111800,99242005,1070,1070,1070,1070,0
|
|
20241205,111700,99242005,1070,1070,1070,1070,0
|
|
20241205,111600,99242005,1070,1070,1070,1070,0
|
|
20241205,111500,99242005,1070,1070,1070,1070,0
|
|
20241205,111400,99242005,1070,1070,1070,1070,0
|
|
20241205,111300,99242005,1070,1070,1070,1070,0
|
|
20241205,111200,99242005,1070,1070,1070,1070,0
|
|
20241205,111100,99242005,1070,1070,1070,1070,0
|
|
20241205,111000,99242005,1070,1070,1070,1070,0
|
|
20241205,110900,99242005,1070,1070,1070,1070,0
|
|
20241205,110800,99242005,1070,1070,1070,1070,100
|
|
20241205,110700,99135005,1070,1070,1070,1070,0
|
|
20241205,110600,99135005,1070,1070,1070,1070,0
|
|
20241205,110500,99135005,1070,1070,1070,1070,0
|
|
20241205,110400,99135005,1070,1070,1070,1070,1
|
|
20241205,110300,99133935,1066,1066,1066,1066,0
|
|
20241205,110200,99133935,1066,1066,1066,1066,0
|
|
20241205,110100,99133935,1066,1066,1066,1066,0
|
|
20241205,110000,99133935,1066,1066,1066,1066,0
|
|
20241205,105900,99133935,1066,1066,1066,1066,0
|
|
20241205,105800,99133935,1066,1066,1066,1066,0
|
|
20241205,105700,99133935,1066,1066,1066,1066,28
|
|
20241205,105600,99104087,1070,1070,1070,1070,0
|
|
20241205,105500,99104087,1070,1070,1070,1070,50
|
|
20241205,105400,99050587,1070,1070,1070,1070,20
|
|
20241205,105300,99029187,1070,1070,1070,1070,0
|
|
20241205,105200,99029187,1070,1070,1070,1070,0
|
|
20241205,105100,99029187,1070,1069,1070,1069,3002
|
|
20241205,105000,95820048,1064,1065,1065,1064,51
|
|
20241205,104900,95765774,1064,1064,1064,1064,0
|
|
20241205,104800,95765774,1064,1064,1064,1064,0
|
|
20241205,104700,95765774,1064,1064,1064,1064,11
|
|
20241205,104600,95754070,1069,1069,1069,1069,0
|
|
20241205,104500,95754070,1069,1069,1069,1069,0
|
|
20241205,104400,95754070,1069,1069,1069,1069,0
|
|
20241205,104300,95754070,1069,1068,1069,1068,59
|
|
20241205,104200,95691055,1068,1068,1068,1068,0
|
|
20241205,104100,95691055,1068,1068,1068,1068,0
|
|
20241205,104000,95691055,1068,1068,1068,1068,1
|
|
20241205,103900,95689987,1063,1063,1063,1063,40
|
|
20241205,103800,95647467,1069,1069,1069,1069,0
|
|
20241205,103700,95647467,1069,1069,1069,1069,0
|
|
20241205,103600,95647467,1069,1069,1069,1069,0
|
|
20241205,103500,95647467,1069,1069,1069,1069,0
|
|
20241205,103400,95647467,1069,1069,1069,1069,0
|
|
20241205,103300,95647467,1069,1069,1069,1069,0
|
|
20241205,103200,95647467,1069,1069,1069,1069,0
|
|
20241205,103100,95647467,1069,1069,1069,1069,0
|
|
20241205,103000,95647467,1069,1064,1069,1064,201
|
|
20241205,102900,95433481,1063,1063,1063,1063,0
|
|
20241205,102800,95433481,1063,1063,1063,1063,0
|
|
20241205,102700,95433481,1063,1063,1063,1063,10
|
|
20241205,102600,95422851,1061,1061,1061,1061,0
|
|
20241205,102500,95422851,1061,1061,1061,1061,0
|
|
20241205,102400,95422851,1061,1061,1061,1061,0
|
|
20241205,102300,95422851,1061,1061,1061,1061,0
|
|
20241205,102200,95422851,1061,1061,1061,1061,76
|
|
20241205,102100,95342215,1065,1065,1065,1065,0
|
|
20241205,102000,95342215,1065,1065,1065,1065,1
|
|
20241205,101900,95341150,1060,1060,1060,1060,130
|
|
20241205,101800,95203350,1060,1064,1064,1060,3000
|
|
20241205,101700,92023340,1065,1065,1065,1065,1
|
|
20241205,101600,92022275,1060,1065,1065,1060,27599
|
|
20241205,101500,62729318,1065,1066,1066,1065,2
|
|
20241205,101400,62727187,1063,1068,1068,1063,29917
|
|
20241205,101300,30884616,1069,1068,1069,1065,1000
|
|
20241205,101200,29818472,1069,1069,1069,1069,1
|
|
20241205,101100,29817403,1070,1070,1070,1070,0
|
|
20241205,101000,29817403,1070,1070,1070,1070,0
|
|
20241205,100900,29817403,1070,1070,1070,1070,0
|
|
20241205,100800,29817403,1070,1070,1070,1070,1
|
|
20241205,100700,29816333,1068,1069,1072,1068,325
|
|
20241205,100600,29469036,1069,1069,1069,1069,1807
|
|
20241205,100500,27537353,1072,1072,1072,1072,0
|
|
20241205,100400,27537353,1072,1072,1072,1072,1
|
|
20241205,100300,27536281,1069,1069,1069,1069,1
|
|
20241205,100200,27535212,1072,1072,1072,1072,1
|
|
20241205,100100,27534140,1072,1072,1072,1072,0
|
|
20241205,100000,27534140,1072,1072,1072,1072,0
|
|
20241205,095900,27534140,1072,1072,1072,1072,0
|
|
20241205,095800,27534140,1072,1072,1072,1072,1
|
|
20241205,095700,27533068,1072,1071,1072,1071,313
|
|
20241205,095600,27197844,1071,1069,1071,1069,2909
|
|
20241205,095500,24088121,1069,1069,1069,1069,0
|
|
20241205,095400,24088121,1069,1069,1069,1069,0
|
|
20241205,095300,24088121,1069,1069,1069,1069,0
|
|
20241205,095200,24088121,1069,1069,1069,1069,1
|
|
20241205,095100,24087052,1067,1067,1067,1067,0
|
|
20241205,095000,24087052,1067,1067,1067,1067,10
|
|
20241205,094900,24076382,1067,1069,1069,1067,27
|
|
20241205,094800,24047553,1067,1067,1067,1067,9
|
|
20241205,094700,24037950,1069,1069,1069,1069,0
|
|
20241205,094600,24037950,1069,1069,1069,1068,31
|
|
20241205,094500,24004822,1069,1069,1069,1069,0
|
|
20241205,094400,24004822,1069,1069,1069,1069,100
|
|
20241205,094300,23897922,1069,1069,1069,1069,20
|
|
20241205,094200,23876542,1069,1069,1069,1069,0
|
|
20241205,094100,23876542,1069,1069,1069,1069,0
|
|
20241205,094000,23876542,1069,1069,1069,1069,110
|
|
20241205,093900,23758952,1065,1065,1065,1065,0
|
|
20241205,093800,23758952,1065,1065,1065,1065,0
|
|
20241205,093700,23758952,1065,1069,1069,1065,1153
|
|
20241205,093600,22531003,1065,1065,1065,1065,0
|
|
20241205,093500,22531003,1065,1067,1067,1065,10000
|
|
20241205,093400,11880900,1069,1068,1069,1068,78
|
|
20241205,093300,11797587,1068,1068,1068,1068,6
|
|
20241205,093200,11791179,1068,1068,1068,1068,7
|
|
20241205,093100,11783703,1068,1068,1068,1068,0
|
|
20241205,093000,11783703,1068,1068,1068,1068,0
|
|
20241205,092900,11783703,1068,1068,1068,1068,1
|
|
20241205,092800,11782635,1065,1067,1067,1065,5000
|
|
20241205,092700,6456054,1067,1067,1067,1067,55
|
|
20241205,092600,6397369,1067,1067,1067,1067,1
|
|
20241205,092500,6396302,1067,1067,1067,1067,200
|
|
20241205,092400,6182902,1067,1067,1067,1067,0
|
|
20241205,092300,6182902,1067,1067,1067,1067,44
|
|
20241205,092200,6135954,1067,1067,1067,1067,0
|
|
20241205,092100,6135954,1067,1067,1067,1067,0
|
|
20241205,092000,6135954,1067,1067,1067,1067,3
|
|
20241205,091900,6132753,1067,1067,1067,1067,0
|
|
20241205,091800,6132753,1067,1067,1067,1067,100
|
|
20241205,091700,6026053,1068,1068,1068,1068,40
|
|
20241205,091600,5983333,1068,1068,1068,1068,30
|
|
20241205,091500,5951293,1068,1068,1068,1068,40
|
|
20241205,091400,5908573,1068,1068,1068,1068,197
|
|
20241205,091300,5698177,1067,1067,1067,1067,0
|
|
20241205,091200,5698177,1067,1067,1067,1067,0
|
|
20241205,091100,5698177,1067,1067,1067,1067,206
|
|
20241205,091000,5478375,1067,1067,1067,1066,1340
|
|
20241205,090900,4049595,1068,1067,1068,1067,213
|
|
20241205,090800,3822314,1069,1069,1069,1069,56
|
|
20241205,090700,3762450,1070,1070,1070,1070,42
|
|
20241205,090600,3717510,1070,1070,1070,1070,6
|
|
20241205,090500,3711090,1071,1071,1071,1071,174
|
|
20241205,090400,3524736,1072,1072,1072,1072,0
|
|
20241205,090300,3524736,1072,1072,1072,1072,0
|
|
20241205,090200,3524736,1072,1072,1072,1072,10
|
|
20241205,090100,3514016,1072,1072,1072,1072,0
|
|
20241205,090000,3514016,1072,1072,1072,1072,3278
|