700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,203700,160034165,1557,1557,1557,1557,4029
|
|
20241202,203600,160034165,1557,1557,1557,1557,0
|
|
20241202,203500,160034165,1557,1557,1557,1557,0
|
|
20241202,203400,160034165,1557,1557,1557,1557,0
|
|
20241202,203300,160034165,1557,1557,1557,1557,0
|
|
20241202,203200,160034165,1557,1557,1557,1557,0
|
|
20241202,203100,160034165,1557,1557,1557,1557,0
|
|
20241202,203000,160034165,1557,1557,1557,1557,0
|
|
20241202,202900,160034165,1557,1557,1557,1557,0
|
|
20241202,202800,160034165,1557,1557,1557,1557,0
|
|
20241202,202700,160034165,1557,1557,1557,1557,0
|
|
20241202,202600,160034165,1557,1557,1557,1557,0
|
|
20241202,202500,160034165,1557,1557,1557,1557,0
|
|
20241202,202400,160034165,1557,1557,1557,1557,0
|
|
20241202,202300,160034165,1557,1557,1557,1557,0
|
|
20241202,202200,160034165,1557,1557,1557,1557,0
|
|
20241202,202100,160034165,1557,1557,1557,1557,0
|
|
20241202,202000,160034165,1557,1557,1557,1557,0
|
|
20241202,201900,160034165,1557,1557,1557,1557,0
|
|
20241202,201800,160034165,1557,1557,1557,1557,0
|
|
20241202,201700,160034165,1557,1557,1557,1557,0
|
|
20241202,201600,160034165,1557,1557,1557,1557,0
|
|
20241202,201500,160034165,1557,1557,1557,1557,0
|
|
20241202,201400,160034165,1557,1557,1557,1557,0
|
|
20241202,201300,160034165,1557,1557,1557,1557,0
|
|
20241202,201200,160034165,1557,1557,1557,1557,0
|
|
20241202,201100,160034165,1557,1557,1557,1557,0
|
|
20241202,201000,160034165,1557,1557,1557,1557,0
|
|
20241202,200900,160034165,1557,1557,1557,1557,0
|
|
20241202,200800,160034165,1557,1557,1557,1557,0
|
|
20241202,200700,160034165,1557,1557,1557,1557,4029
|
|
20241202,200600,160034165,1557,1557,1557,1557,0
|
|
20241202,200500,160034165,1557,1557,1557,1557,0
|
|
20241202,200400,160034165,1557,1557,1557,1557,0
|
|
20241202,200300,160034165,1557,1557,1557,1557,0
|
|
20241202,200200,160034165,1557,1557,1557,1557,0
|
|
20241202,200100,160034165,1557,1557,1557,1557,0
|
|
20241202,200000,160034165,1557,1557,1557,1557,0
|
|
20241202,195900,160034165,1557,1557,1557,1557,0
|
|
20241202,195800,160034165,1557,1557,1557,1557,0
|
|
20241202,195700,160034165,1557,1557,1557,1557,0
|
|
20241202,195600,160034165,1557,1557,1557,1557,0
|
|
20241202,195500,160034165,1557,1557,1557,1557,0
|
|
20241202,195400,160034165,1557,1557,1557,1557,0
|
|
20241202,195300,160034165,1557,1557,1557,1557,0
|
|
20241202,195200,160034165,1557,1557,1557,1557,0
|
|
20241202,195100,160034165,1557,1557,1557,1557,0
|
|
20241202,195000,160034165,1557,1557,1557,1557,0
|
|
20241202,194900,160034165,1557,1557,1557,1557,0
|
|
20241202,194800,160034165,1557,1557,1557,1557,0
|
|
20241202,194700,160034165,1557,1557,1557,1557,0
|
|
20241202,194600,160034165,1557,1557,1557,1557,0
|
|
20241202,194500,160034165,1557,1557,1557,1557,0
|
|
20241202,194400,160034165,1557,1557,1557,1557,0
|
|
20241202,194300,160034165,1557,1557,1557,1557,0
|
|
20241202,194200,160034165,1557,1557,1557,1557,0
|
|
20241202,194100,160034165,1557,1557,1557,1557,0
|
|
20241202,194000,160034165,1557,1557,1557,1557,0
|
|
20241202,193900,160034165,1557,1557,1557,1557,0
|
|
20241202,193800,160034165,1557,1557,1557,1557,0
|
|
20241202,193700,160034165,1557,1557,1557,1557,4029
|
|
20241202,193600,160034165,1557,1557,1557,1557,0
|
|
20241202,193500,160034165,1557,1557,1557,1557,0
|
|
20241202,193400,160034165,1557,1557,1557,1557,0
|
|
20241202,193300,160034165,1557,1557,1557,1557,0
|
|
20241202,193200,160034165,1557,1557,1557,1557,0
|
|
20241202,193100,160034165,1557,1557,1557,1557,0
|
|
20241202,193000,160034165,1557,1557,1557,1557,0
|
|
20241202,192900,160034165,1557,1557,1557,1557,0
|
|
20241202,192800,160034165,1557,1557,1557,1557,0
|
|
20241202,192700,160034165,1557,1557,1557,1557,0
|
|
20241202,192600,160034165,1557,1557,1557,1557,0
|
|
20241202,192500,160034165,1557,1557,1557,1557,0
|
|
20241202,192400,160034165,1557,1557,1557,1557,0
|
|
20241202,192300,160034165,1557,1557,1557,1557,0
|
|
20241202,192200,160034165,1557,1557,1557,1557,0
|
|
20241202,192100,160034165,1557,1557,1557,1557,0
|
|
20241202,192000,160034165,1557,1557,1557,1557,0
|
|
20241202,191900,160034165,1557,1557,1557,1557,0
|
|
20241202,191800,160034165,1557,1557,1557,1557,0
|
|
20241202,191700,160034165,1557,1557,1557,1557,0
|
|
20241202,191600,160034165,1557,1557,1557,1557,0
|
|
20241202,191500,160034165,1557,1557,1557,1557,0
|
|
20241202,191400,160034165,1557,1557,1557,1557,0
|
|
20241202,191300,160034165,1557,1557,1557,1557,0
|
|
20241202,191200,160034165,1557,1557,1557,1557,0
|
|
20241202,191100,160034165,1557,1557,1557,1557,0
|
|
20241202,191000,160034165,1557,1557,1557,1557,0
|
|
20241202,190900,160034165,1557,1557,1557,1557,0
|
|
20241202,190800,160034165,1557,1557,1557,1557,0
|
|
20241202,190700,160034165,1557,1557,1557,1557,4029
|
|
20241202,190600,160034165,1557,1557,1557,1557,0
|
|
20241202,190500,160034165,1557,1557,1557,1557,0
|
|
20241202,190400,160034165,1557,1557,1557,1557,0
|
|
20241202,190300,160034165,1557,1557,1557,1557,0
|
|
20241202,190200,160034165,1557,1557,1557,1557,0
|
|
20241202,190100,160034165,1557,1557,1557,1557,0
|
|
20241202,190000,160034165,1557,1557,1557,1557,0
|
|
20241202,185900,160034165,1557,1557,1557,1557,0
|
|
20241202,185800,160034165,1557,1557,1557,1557,0
|
|
20241202,185700,160034165,1557,1557,1557,1557,0
|
|
20241202,185600,160034165,1557,1557,1557,1557,0
|
|
20241202,185500,160034165,1557,1557,1557,1557,0
|
|
20241202,185400,160034165,1557,1557,1557,1557,0
|
|
20241202,185300,160034165,1557,1557,1557,1557,0
|
|
20241202,185200,160034165,1557,1557,1557,1557,0
|
|
20241202,185100,160034165,1557,1557,1557,1557,0
|
|
20241202,185000,160034165,1557,1557,1557,1557,0
|
|
20241202,184900,160034165,1557,1557,1557,1557,0
|
|
20241202,184800,160034165,1557,1557,1557,1557,0
|
|
20241202,184700,160034165,1557,1557,1557,1557,0
|
|
20241202,184600,160034165,1557,1557,1557,1557,0
|
|
20241202,184500,160034165,1557,1557,1557,1557,0
|
|
20241202,184400,160034165,1557,1557,1557,1557,0
|
|
20241202,184300,160034165,1557,1557,1557,1557,0
|
|
20241202,184200,160034165,1557,1557,1557,1557,0
|
|
20241202,184100,160034165,1557,1557,1557,1557,0
|
|
20241202,184000,160034165,1557,1557,1557,1557,0
|
|
20241202,183900,160034165,1557,1557,1557,1557,0
|
|
20241202,183800,160034165,1557,1557,1557,1557,0
|
|
20241202,183700,160034165,1557,1557,1557,1557,4029
|
|
20241202,183600,160034165,1557,1557,1557,1557,0
|
|
20241202,183500,160034165,1557,1557,1557,1557,0
|
|
20241202,183400,160034165,1557,1557,1557,1557,0
|
|
20241202,183300,160034165,1557,1557,1557,1557,0
|
|
20241202,183200,160034165,1557,1557,1557,1557,0
|
|
20241202,183100,160034165,1557,1557,1557,1557,0
|
|
20241202,183000,160034165,1557,1557,1557,1557,0
|
|
20241202,182900,160034165,1557,1557,1557,1557,0
|
|
20241202,182800,160034165,1557,1557,1557,1557,0
|
|
20241202,182700,160034165,1557,1557,1557,1557,0
|
|
20241202,182600,160034165,1557,1557,1557,1557,0
|
|
20241202,182500,160034165,1557,1557,1557,1557,0
|
|
20241202,182400,160034165,1557,1557,1557,1557,0
|
|
20241202,182300,160034165,1557,1557,1557,1557,0
|
|
20241202,182200,160034165,1557,1557,1557,1557,0
|
|
20241202,182100,160034165,1557,1557,1557,1557,0
|
|
20241202,182000,160034165,1557,1557,1557,1557,0
|
|
20241202,181900,160034165,1557,1557,1557,1557,0
|
|
20241202,181800,160034165,1557,1557,1557,1557,0
|
|
20241202,181700,160034165,1557,1557,1557,1557,0
|
|
20241202,181600,160034165,1557,1557,1557,1557,0
|
|
20241202,181500,160034165,1557,1557,1557,1557,0
|
|
20241202,181400,160034165,1557,1557,1557,1557,0
|
|
20241202,181300,160034165,1557,1557,1557,1557,0
|
|
20241202,181200,160034165,1557,1557,1557,1557,0
|
|
20241202,181100,160034165,1557,1557,1557,1557,0
|
|
20241202,181000,160034165,1557,1557,1557,1557,0
|
|
20241202,180900,160034165,1557,1557,1557,1557,0
|
|
20241202,180800,160034165,1557,1557,1557,1557,0
|
|
20241202,180700,160034165,1557,1557,1557,1557,4029
|
|
20241202,180600,160034165,1557,1557,1557,1557,0
|
|
20241202,180500,160034165,1557,1557,1557,1557,0
|
|
20241202,180400,160034165,1557,1557,1557,1557,0
|
|
20241202,180300,160034165,1557,1557,1557,1557,0
|
|
20241202,180200,160034165,1557,1557,1557,1557,0
|
|
20241202,180100,160034165,1557,1557,1557,1557,0
|
|
20241202,180000,160034165,1557,1557,1557,1557,0
|
|
20241202,175900,160034165,1557,1557,1557,1557,0
|
|
20241202,175800,160034165,1557,1557,1557,1557,0
|
|
20241202,175700,160034165,1557,1557,1557,1557,0
|
|
20241202,175600,160034165,1557,1557,1557,1557,0
|
|
20241202,175500,160034165,1557,1557,1557,1557,0
|
|
20241202,175400,160034165,1557,1557,1557,1557,0
|
|
20241202,175300,160034165,1557,1557,1557,1557,0
|
|
20241202,175200,160034165,1557,1557,1557,1557,0
|
|
20241202,175100,160034165,1557,1557,1557,1557,0
|
|
20241202,175000,160034165,1557,1557,1557,1557,0
|
|
20241202,174900,160034165,1557,1557,1557,1557,0
|
|
20241202,174800,160034165,1557,1557,1557,1557,0
|
|
20241202,174700,160034165,1557,1557,1557,1557,0
|
|
20241202,174600,160034165,1557,1557,1557,1557,0
|
|
20241202,174500,160034165,1557,1557,1557,1557,0
|
|
20241202,174400,160034165,1557,1557,1557,1557,0
|
|
20241202,174300,160034165,1557,1557,1557,1557,0
|
|
20241202,174200,160034165,1557,1557,1557,1557,0
|
|
20241202,174100,160034165,1557,1557,1557,1557,0
|
|
20241202,174000,160034165,1557,1557,1557,1557,0
|
|
20241202,173900,160034165,1557,1557,1557,1557,0
|
|
20241202,173800,160034165,1557,1557,1557,1557,0
|
|
20241202,173700,160034165,1557,1557,1557,1557,4029
|
|
20241202,173600,160034165,1557,1557,1557,1557,0
|
|
20241202,173500,160034165,1557,1557,1557,1557,0
|
|
20241202,173400,160034165,1557,1557,1557,1557,0
|
|
20241202,173300,160034165,1557,1557,1557,1557,0
|
|
20241202,173200,160034165,1557,1557,1557,1557,0
|
|
20241202,173100,160034165,1557,1557,1557,1557,0
|
|
20241202,173000,160034165,1557,1557,1557,1557,0
|
|
20241202,172900,160034165,1557,1557,1557,1557,0
|
|
20241202,172800,160034165,1557,1557,1557,1557,0
|
|
20241202,172700,160034165,1557,1557,1557,1557,0
|
|
20241202,172600,160034165,1557,1557,1557,1557,0
|
|
20241202,172500,160034165,1557,1557,1557,1557,0
|
|
20241202,172400,160034165,1557,1557,1557,1557,0
|
|
20241202,172300,160034165,1557,1557,1557,1557,0
|
|
20241202,172200,160034165,1557,1557,1557,1557,0
|
|
20241202,172100,160034165,1557,1557,1557,1557,0
|
|
20241202,172000,160034165,1557,1557,1557,1557,0
|
|
20241202,171900,160034165,1557,1557,1557,1557,0
|
|
20241202,171800,160034165,1557,1557,1557,1557,0
|
|
20241202,171700,160034165,1557,1557,1557,1557,0
|
|
20241202,171600,160034165,1557,1557,1557,1557,0
|
|
20241202,171500,160034165,1557,1557,1557,1557,0
|
|
20241202,171400,160034165,1557,1557,1557,1557,0
|
|
20241202,171300,160034165,1557,1557,1557,1557,0
|
|
20241202,171200,160034165,1557,1557,1557,1557,0
|
|
20241202,171100,160034165,1557,1557,1557,1557,0
|
|
20241202,171000,160034165,1557,1557,1557,1557,0
|
|
20241202,170900,160034165,1557,1557,1557,1557,0
|
|
20241202,170800,160034165,1557,1557,1557,1557,0
|
|
20241202,170700,160034165,1557,1557,1557,1557,4029
|
|
20241202,170600,160034165,1557,1557,1557,1557,0
|
|
20241202,170500,160034165,1557,1557,1557,1557,0
|
|
20241202,170400,160034165,1557,1557,1557,1557,0
|
|
20241202,170300,160034165,1557,1557,1557,1557,0
|
|
20241202,170200,160034165,1557,1557,1557,1557,0
|
|
20241202,170100,160034165,1557,1557,1557,1557,0
|
|
20241202,170000,160034165,1557,1557,1557,1557,0
|
|
20241202,165900,160034165,1557,1557,1557,1557,0
|
|
20241202,165800,160034165,1557,1557,1557,1557,0
|
|
20241202,165700,160034165,1557,1557,1557,1557,0
|
|
20241202,165600,160034165,1557,1557,1557,1557,0
|
|
20241202,165500,160034165,1557,1557,1557,1557,0
|
|
20241202,165400,160034165,1557,1557,1557,1557,0
|
|
20241202,165300,160034165,1557,1557,1557,1557,0
|
|
20241202,165200,160034165,1557,1557,1557,1557,0
|
|
20241202,165100,160034165,1557,1557,1557,1557,0
|
|
20241202,165000,160034165,1557,1557,1557,1557,0
|
|
20241202,164900,160034165,1557,1557,1557,1557,0
|
|
20241202,164800,160034165,1557,1557,1557,1557,0
|
|
20241202,164700,160034165,1557,1557,1557,1557,0
|
|
20241202,164600,160034165,1557,1557,1557,1557,0
|
|
20241202,164500,160034165,1557,1557,1557,1557,0
|
|
20241202,164400,160034165,1557,1557,1557,1557,0
|
|
20241202,164300,160034165,1557,1557,1557,1557,0
|
|
20241202,164200,160034165,1557,1557,1557,1557,0
|
|
20241202,164100,160034165,1557,1557,1557,1557,0
|
|
20241202,164000,160034165,1557,1557,1557,1557,0
|
|
20241202,163900,160034165,1557,1557,1557,1557,0
|
|
20241202,163800,160034165,1557,1557,1557,1557,0
|
|
20241202,163700,160034165,1557,1557,1557,1557,4029
|
|
20241202,163600,160034165,1557,1557,1557,1557,0
|
|
20241202,163500,160034165,1557,1557,1557,1557,0
|
|
20241202,163400,160034165,1557,1557,1557,1557,0
|
|
20241202,163300,160034165,1557,1557,1557,1557,0
|
|
20241202,163200,160034165,1557,1557,1557,1557,0
|
|
20241202,163100,160034165,1557,1557,1557,1557,0
|
|
20241202,163000,160034165,1557,1557,1557,1557,0
|
|
20241202,162900,160034165,1557,1557,1557,1557,0
|
|
20241202,162800,160034165,1557,1557,1557,1557,0
|
|
20241202,162700,160034165,1557,1557,1557,1557,0
|
|
20241202,162600,160034165,1557,1557,1557,1557,0
|
|
20241202,162500,160034165,1557,1557,1557,1557,0
|
|
20241202,162400,160034165,1557,1557,1557,1557,0
|
|
20241202,162300,160034165,1557,1557,1557,1557,0
|
|
20241202,162200,160034165,1557,1557,1557,1557,0
|
|
20241202,162100,160034165,1557,1557,1557,1557,0
|
|
20241202,162000,160034165,1557,1557,1557,1557,0
|
|
20241202,161900,160034165,1557,1557,1557,1557,0
|
|
20241202,161800,160034165,1557,1557,1557,1557,0
|
|
20241202,161700,160034165,1557,1557,1557,1557,0
|
|
20241202,161600,160034165,1557,1557,1557,1557,0
|
|
20241202,161500,160034165,1557,1557,1557,1557,0
|
|
20241202,161400,160034165,1557,1557,1557,1557,0
|
|
20241202,161300,160034165,1557,1557,1557,1557,0
|
|
20241202,161200,160034165,1557,1557,1557,1557,0
|
|
20241202,161100,160034165,1557,1557,1557,1557,0
|
|
20241202,161000,160034165,1557,1557,1557,1557,0
|
|
20241202,160900,160034165,1557,1557,1557,1557,0
|
|
20241202,160800,160034165,1557,1557,1557,1557,0
|
|
20241202,160700,160034165,1557,1557,1557,1557,4029
|
|
20241202,160600,160034165,1557,1557,1557,1557,0
|
|
20241202,160500,160034165,1557,1557,1557,1557,0
|
|
20241202,160400,160034165,1557,1557,1557,1557,0
|
|
20241202,160300,160034165,1557,1557,1557,1557,0
|
|
20241202,160200,160034165,1557,1557,1557,1557,0
|
|
20241202,160100,160034165,1557,1557,1557,1557,0
|
|
20241202,160000,160034165,1557,1557,1557,1557,0
|
|
20241202,155900,160034165,1557,1557,1557,1557,0
|
|
20241202,155800,160034165,1557,1557,1557,1557,0
|
|
20241202,155700,160034165,1557,1557,1557,1557,0
|
|
20241202,155600,160034165,1557,1557,1557,1557,0
|
|
20241202,155500,160034165,1557,1557,1557,1557,0
|
|
20241202,155400,160034165,1557,1557,1557,1557,0
|
|
20241202,155300,160034165,1557,1557,1557,1557,0
|
|
20241202,155200,160034165,1557,1557,1557,1557,0
|
|
20241202,155100,160034165,1557,1557,1557,1557,0
|
|
20241202,155000,160034165,1557,1557,1557,1557,0
|
|
20241202,154900,160034165,1557,1557,1557,1557,0
|
|
20241202,154800,160034165,1557,1557,1557,1557,0
|
|
20241202,154700,160034165,1557,1557,1557,1557,0
|
|
20241202,154600,160034165,1557,1557,1557,1557,0
|
|
20241202,154500,160034165,1557,1557,1557,1557,0
|
|
20241202,154400,160034165,1557,1557,1557,1557,0
|
|
20241202,154300,160034165,1557,1557,1557,1557,0
|
|
20241202,154200,160034165,1557,1557,1557,1557,0
|
|
20241202,154100,160034165,1557,1557,1557,1557,0
|
|
20241202,154000,160034165,1557,1557,1557,1557,0
|
|
20241202,153900,160034165,1557,1557,1557,1557,0
|
|
20241202,153800,160034165,1557,1557,1557,1557,0
|
|
20241202,153700,160034165,1557,1557,1557,1557,4029
|
|
20241202,153600,160034165,1557,1557,1557,1557,0
|
|
20241202,153500,160034165,1557,1557,1557,1557,0
|
|
20241202,153400,160034165,1557,1557,1557,1557,0
|
|
20241202,153300,160034165,1557,1557,1557,1557,0
|
|
20241202,153200,160034165,1557,1557,1557,1557,0
|
|
20241202,153100,160034165,1557,1557,1557,1557,0
|
|
20241202,153000,160034165,1557,1557,1557,1557,4029
|
|
20241202,152900,153761012,1557,1557,1557,1557,0
|
|
20241202,152800,153761012,1557,1557,1557,1557,0
|
|
20241202,152700,153761012,1557,1557,1557,1557,0
|
|
20241202,152600,153761012,1557,1557,1557,1557,0
|
|
20241202,152500,153761012,1557,1557,1557,1557,0
|
|
20241202,152400,153761012,1557,1557,1557,1557,0
|
|
20241202,152300,153761012,1557,1557,1557,1557,0
|
|
20241202,152200,153761012,1557,1557,1557,1557,0
|
|
20241202,152100,153761012,1557,1557,1557,1557,0
|
|
20241202,152000,153761012,1557,1557,1557,1557,0
|
|
20241202,151900,153761012,1557,1557,1557,1557,138
|
|
20241202,151800,153546146,1557,1557,1557,1557,1
|
|
20241202,151700,153544589,1550,1551,1551,1550,162
|
|
20241202,151600,153293389,1557,1557,1557,1557,104
|
|
20241202,151500,153131461,1557,1557,1557,1557,169
|
|
20241202,151400,152868328,1556,1556,1556,1556,61
|
|
20241202,151300,152773412,1556,1556,1556,1556,2
|
|
20241202,151200,152770300,1560,1560,1560,1560,0
|
|
20241202,151100,152770300,1560,1560,1560,1560,0
|
|
20241202,151000,152770300,1560,1560,1560,1560,0
|
|
20241202,150900,152770300,1560,1550,1560,1547,977
|
|
20241202,150800,151257034,1548,1548,1548,1548,0
|
|
20241202,150700,151257034,1548,1548,1548,1548,80
|
|
20241202,150600,151133194,1548,1557,1557,1548,16699
|
|
20241202,150500,125236649,1566,1566,1566,1566,0
|
|
20241202,150400,125236649,1566,1559,1566,1559,232
|
|
20241202,150300,124874048,1559,1559,1559,1559,0
|
|
20241202,150200,124874048,1559,1559,1559,1559,3
|
|
20241202,150100,124869371,1553,1559,1559,1553,908
|
|
20241202,150000,123453835,1560,1560,1560,1560,1727
|
|
20241202,145900,120759715,1560,1558,1560,1558,273
|
|
20241202,145800,120334379,1560,1560,1560,1560,0
|
|
20241202,145700,120334379,1560,1553,1560,1552,137
|
|
20241202,145600,120121733,1554,1555,1555,1554,8
|
|
20241202,145500,120109297,1562,1562,1562,1562,0
|
|
20241202,145400,120109297,1562,1555,1562,1551,152
|
|
20241202,145300,119873427,1563,1558,1563,1555,172
|
|
20241202,145200,119605449,1558,1558,1558,1558,1
|
|
20241202,145100,119603891,1555,1555,1555,1555,896
|
|
20241202,145000,118210611,1558,1559,1559,1550,4109
|
|
20241202,144900,111839177,1563,1563,1563,1563,0
|
|
20241202,144800,111839177,1563,1564,1564,1555,2002
|
|
20241202,144700,108726050,1560,1560,1560,1560,1363
|
|
20241202,144600,106599770,1564,1564,1564,1564,1
|
|
20241202,144500,106598206,1564,1564,1564,1564,130
|
|
20241202,144400,106394886,1560,1562,1562,1560,200
|
|
20241202,144300,106082704,1567,1567,1567,1567,0
|
|
20241202,144200,106082704,1567,1567,1567,1567,0
|
|
20241202,144100,106082704,1567,1567,1567,1567,0
|
|
20241202,144000,106082704,1567,1567,1567,1567,0
|
|
20241202,143900,106082704,1567,1567,1567,1567,0
|
|
20241202,143800,106082704,1567,1564,1567,1563,3
|
|
20241202,143700,106078010,1565,1565,1567,1565,4
|
|
20241202,143600,106071747,1567,1567,1567,1567,0
|
|
20241202,143500,106071747,1567,1567,1567,1567,0
|
|
20241202,143400,106071747,1567,1563,1567,1563,111
|
|
20241202,143300,105898250,1567,1567,1567,1567,0
|
|
20241202,143200,105898250,1567,1567,1567,1567,450
|
|
20241202,143100,105193100,1568,1567,1568,1567,501
|
|
20241202,143000,104408032,1567,1568,1568,1567,51
|
|
20241202,142900,104328114,1567,1567,1567,1567,500
|
|
20241202,142800,103544614,1568,1564,1568,1564,79
|
|
20241202,142700,103421054,1568,1568,1568,1568,0
|
|
20241202,142600,103421054,1568,1568,1568,1568,0
|
|
20241202,142500,103421054,1568,1567,1568,1567,510
|
|
20241202,142400,102621874,1568,1568,1568,1568,0
|
|
20241202,142300,102621874,1568,1568,1568,1562,502
|
|
20241202,142200,101836402,1565,1565,1565,1565,7
|
|
20241202,142100,101825447,1567,1567,1567,1567,0
|
|
20241202,142000,101825447,1567,1567,1567,1567,0
|
|
20241202,141900,101825447,1567,1567,1567,1567,0
|
|
20241202,141800,101825447,1567,1566,1567,1565,157
|
|
20241202,141700,101579720,1567,1567,1567,1567,0
|
|
20241202,141600,101579720,1567,1567,1567,1567,0
|
|
20241202,141500,101579720,1567,1566,1567,1565,2505
|
|
20241202,141400,97659330,1567,1567,1567,1567,0
|
|
20241202,141300,97659330,1567,1567,1567,1567,0
|
|
20241202,141200,97659330,1567,1567,1567,1567,5
|
|
20241202,141100,97651495,1568,1568,1568,1568,0
|
|
20241202,141000,97651495,1568,1568,1568,1567,502
|
|
20241202,140900,96864859,1568,1568,1568,1568,2
|
|
20241202,140800,96861723,1565,1568,1568,1565,59
|
|
20241202,140700,96769217,1568,1568,1568,1568,10
|
|
20241202,140600,96753537,1564,1564,1564,1564,0
|
|
20241202,140500,96753537,1564,1564,1564,1564,0
|
|
20241202,140400,96753537,1564,1564,1564,1564,0
|
|
20241202,140300,96753537,1564,1564,1564,1564,0
|
|
20241202,140200,96753537,1564,1564,1564,1564,0
|
|
20241202,140100,96753537,1564,1564,1564,1564,40
|
|
20241202,140000,96690977,1567,1567,1567,1567,0
|
|
20241202,135900,96690977,1567,1567,1567,1567,0
|
|
20241202,135800,96690977,1567,1567,1567,1567,0
|
|
20241202,135700,96690977,1567,1565,1567,1565,10
|
|
20241202,135600,96675310,1567,1566,1567,1566,12
|
|
20241202,135500,96656508,1567,1567,1567,1567,6
|
|
20241202,135400,96647106,1567,1567,1567,1567,10
|
|
20241202,135300,96631436,1568,1568,1568,1568,0
|
|
20241202,135200,96631436,1568,1568,1568,1568,1
|
|
20241202,135100,96629868,1560,1560,1560,1560,0
|
|
20241202,135000,96629868,1560,1560,1560,1560,163
|
|
20241202,134900,96375588,1568,1568,1568,1568,0
|
|
20241202,134800,96375588,1568,1568,1568,1568,1
|
|
20241202,134700,96374020,1562,1563,1563,1562,100
|
|
20241202,134600,96217770,1568,1568,1568,1568,0
|
|
20241202,134500,96217770,1568,1568,1568,1568,0
|
|
20241202,134400,96217770,1568,1568,1568,1568,0
|
|
20241202,134300,96217770,1568,1568,1568,1567,2002
|
|
20241202,134200,93080634,1560,1562,1562,1560,633
|
|
20241202,134100,92092924,1568,1567,1568,1567,51
|
|
20241202,134000,92012987,1567,1567,1567,1567,0
|
|
20241202,133900,92012987,1567,1567,1567,1567,0
|
|
20241202,133800,92012987,1567,1567,1567,1567,0
|
|
20241202,133700,92012987,1567,1567,1567,1567,30
|
|
20241202,133600,91965977,1567,1567,1567,1567,0
|
|
20241202,133500,91965977,1567,1567,1567,1567,0
|
|
20241202,133400,91965977,1567,1567,1567,1567,0
|
|
20241202,133300,91965977,1567,1567,1567,1567,1
|
|
20241202,133200,91964410,1563,1563,1563,1563,192
|
|
20241202,133100,91664314,1563,1563,1563,1563,0
|
|
20241202,133000,91664314,1563,1563,1563,1563,0
|
|
20241202,132900,91664314,1563,1563,1563,1563,0
|
|
20241202,132800,91664314,1563,1563,1563,1563,1
|
|
20241202,132700,91662751,1564,1564,1564,1564,0
|
|
20241202,132600,91662751,1564,1564,1564,1564,1
|
|
20241202,132500,91661187,1564,1565,1565,1564,7
|
|
20241202,132400,91650237,1565,1565,1565,1565,1
|
|
20241202,132300,91648672,1567,1567,1567,1567,0
|
|
20241202,132200,91648672,1567,1567,1567,1567,1
|
|
20241202,132100,91647105,1567,1567,1567,1567,1
|
|
20241202,132000,91645538,1567,1566,1567,1553,5002
|
|
20241202,131900,83875678,1568,1561,1568,1559,10
|
|
20241202,131800,83860058,1567,1567,1567,1567,22
|
|
20241202,131700,83825584,1567,1567,1567,1567,0
|
|
20241202,131600,83825584,1567,1567,1567,1567,1
|
|
20241202,131500,83824017,1563,1562,1563,1562,602
|
|
20241202,131400,82883306,1562,1562,1562,1562,1
|
|
20241202,131300,82881744,1555,1556,1556,1555,1000
|
|
20241202,131200,81326427,1565,1565,1565,1565,0
|
|
20241202,131100,81326427,1565,1566,1566,1554,1005
|
|
20241202,131000,79753609,1566,1566,1566,1552,2208
|
|
20241202,130900,76298426,1566,1566,1566,1566,4
|
|
20241202,130800,76292162,1566,1566,1566,1566,1
|
|
20241202,130700,76290596,1554,1554,1554,1554,8
|
|
20241202,130600,76278164,1563,1563,1563,1563,0
|
|
20241202,130500,76278164,1563,1563,1563,1563,0
|
|
20241202,130400,76278164,1563,1563,1563,1563,0
|
|
20241202,130300,76278164,1563,1563,1563,1563,10
|
|
20241202,130200,76262534,1567,1567,1567,1567,0
|
|
20241202,130100,76262534,1567,1567,1567,1567,0
|
|
20241202,130000,76262534,1567,1567,1567,1567,0
|
|
20241202,125900,76262534,1567,1567,1567,1567,0
|
|
20241202,125800,76262534,1567,1567,1567,1567,0
|
|
20241202,125700,76262534,1567,1567,1567,1567,10
|
|
20241202,125600,76246864,1568,1552,1568,1551,155
|
|
20241202,125500,76006357,1564,1564,1564,1564,1
|
|
20241202,125400,76004793,1565,1565,1565,1565,0
|
|
20241202,125300,76004793,1565,1565,1565,1565,0
|
|
20241202,125200,76004793,1565,1565,1565,1565,1
|
|
20241202,125100,76003228,1551,1551,1551,1551,257
|
|
20241202,125000,75604621,1550,1569,1569,1550,3230
|
|
20241202,124900,70589434,1569,1569,1569,1569,1
|
|
20241202,124800,70587865,1558,1558,1558,1558,0
|
|
20241202,124700,70587865,1558,1559,1559,1558,800
|
|
20241202,124600,69341261,1558,1560,1560,1558,1000
|
|
20241202,124500,67782371,1560,1565,1565,1560,2420
|
|
20241202,124400,64004409,1567,1567,1567,1567,105
|
|
20241202,124300,63839874,1573,1573,1573,1573,0
|
|
20241202,124200,63839874,1573,1573,1573,1573,0
|
|
20241202,124100,63839874,1573,1573,1573,1573,0
|
|
20241202,124000,63839874,1573,1573,1573,1573,1
|
|
20241202,123900,63838301,1569,1570,1570,1569,9
|
|
20241202,123800,63824179,1572,1572,1572,1572,0
|
|
20241202,123700,63824179,1572,1572,1572,1572,3
|
|
20241202,123600,63819463,1573,1573,1573,1573,0
|
|
20241202,123500,63819463,1573,1573,1573,1573,6
|
|
20241202,123400,63810025,1571,1571,1571,1571,7
|
|
20241202,123300,63799028,1571,1574,1574,1571,12
|
|
20241202,123200,63780156,1574,1574,1574,1562,8
|
|
20241202,123100,63767612,1574,1562,1574,1562,57
|
|
20241202,123000,63678458,1574,1574,1574,1574,1
|
|
20241202,122900,63676884,1561,1561,1561,1561,0
|
|
20241202,122800,63676884,1561,1562,1562,1561,350
|
|
20241202,122700,63130404,1561,1561,1561,1561,0
|
|
20241202,122600,63130404,1561,1567,1567,1561,360
|
|
20241202,122500,62567300,1579,1579,1579,1579,0
|
|
20241202,122400,62567300,1579,1579,1579,1579,0
|
|
20241202,122300,62567300,1579,1579,1579,1579,0
|
|
20241202,122200,62567300,1579,1579,1579,1579,0
|
|
20241202,122100,62567300,1579,1579,1579,1579,0
|
|
20241202,122000,62567300,1579,1579,1579,1579,0
|
|
20241202,121900,62567300,1579,1578,1579,1578,1098
|
|
20241202,121800,60834276,1580,1580,1580,1580,0
|
|
20241202,121700,60834276,1580,1580,1580,1580,0
|
|
20241202,121600,60834276,1580,1580,1580,1580,0
|
|
20241202,121500,60834276,1580,1580,1580,1580,0
|
|
20241202,121400,60834276,1580,1580,1580,1580,0
|
|
20241202,121300,60834276,1580,1580,1580,1580,0
|
|
20241202,121200,60834276,1580,1580,1580,1580,0
|
|
20241202,121100,60834276,1580,1580,1580,1580,0
|
|
20241202,121000,60834276,1580,1580,1580,1580,0
|
|
20241202,120900,60834276,1580,1580,1580,1580,0
|
|
20241202,120800,60834276,1580,1580,1580,1580,0
|
|
20241202,120700,60834276,1580,1580,1580,1580,30
|
|
20241202,120600,60786876,1580,1580,1580,1580,0
|
|
20241202,120500,60786876,1580,1580,1580,1580,0
|
|
20241202,120400,60786876,1580,1580,1580,1580,0
|
|
20241202,120300,60786876,1580,1580,1580,1580,1
|
|
20241202,120200,60785296,1565,1578,1578,1565,27
|
|
20241202,120100,60742955,1580,1580,1580,1580,1000
|
|
20241202,120000,59162955,1580,1580,1580,1580,0
|
|
20241202,115900,59162955,1580,1580,1580,1580,0
|
|
20241202,115800,59162955,1580,1580,1580,1580,0
|
|
20241202,115700,59162955,1580,1580,1580,1580,0
|
|
20241202,115600,59162955,1580,1579,1580,1579,11
|
|
20241202,115500,59145576,1580,1580,1580,1580,0
|
|
20241202,115400,59145576,1580,1580,1580,1580,0
|
|
20241202,115300,59145576,1580,1580,1580,1580,0
|
|
20241202,115200,59145576,1580,1585,1585,1580,1010
|
|
20241202,115100,57549726,1585,1585,1585,1585,3
|
|
20241202,115000,57544971,1585,1585,1585,1585,10
|
|
20241202,114900,57529121,1585,1585,1585,1585,34
|
|
20241202,114800,57475231,1585,1585,1585,1585,50
|
|
20241202,114700,57395981,1585,1585,1585,1585,43
|
|
20241202,114600,57327826,1585,1585,1585,1585,80
|
|
20241202,114500,57201026,1585,1583,1585,1583,143
|
|
20241202,114400,56974571,1583,1583,1583,1583,0
|
|
20241202,114300,56974571,1583,1583,1583,1583,0
|
|
20241202,114200,56974571,1583,1580,1583,1580,194
|
|
20241202,114100,56667988,1580,1576,1580,1576,200
|
|
20241202,114000,56352619,1576,1576,1576,1576,0
|
|
20241202,113900,56352619,1576,1558,1576,1558,105
|
|
20241202,113800,56188442,1564,1560,1564,1560,2709
|
|
20241202,113700,51958407,1561,1561,1561,1561,1
|
|
20241202,113600,51956846,1561,1561,1561,1561,0
|
|
20241202,113500,51956846,1561,1561,1561,1561,0
|
|
20241202,113400,51956846,1561,1561,1561,1561,0
|
|
20241202,113300,51956846,1561,1561,1561,1561,0
|
|
20241202,113200,51956846,1561,1561,1561,1561,0
|
|
20241202,113100,51956846,1561,1561,1561,1561,0
|
|
20241202,113000,51956846,1561,1561,1561,1561,0
|
|
20241202,112900,51956846,1561,1561,1561,1561,0
|
|
20241202,112800,51956846,1561,1561,1561,1561,0
|
|
20241202,112700,51956846,1561,1561,1561,1561,0
|
|
20241202,112600,51956846,1561,1561,1561,1561,0
|
|
20241202,112500,51956846,1561,1561,1561,1561,0
|
|
20241202,112400,51956846,1561,1550,1561,1549,146
|
|
20241202,112300,51730675,1549,1549,1549,1549,0
|
|
20241202,112200,51730675,1549,1549,1549,1549,0
|
|
20241202,112100,51730675,1549,1549,1549,1549,0
|
|
20241202,112000,51730675,1549,1549,1549,1549,0
|
|
20241202,111900,51730675,1549,1549,1549,1549,0
|
|
20241202,111800,51730675,1549,1549,1549,1549,0
|
|
20241202,111700,51730675,1549,1549,1549,1549,4
|
|
20241202,111600,51724479,1549,1549,1550,1549,21
|
|
20241202,111500,51691949,1549,1549,1549,1549,1
|
|
20241202,111400,51690400,1562,1562,1562,1562,1
|
|
20241202,111300,51688838,1548,1549,1549,1548,872
|
|
20241202,111200,50338684,1549,1549,1549,1549,1
|
|
20241202,111100,50337135,1549,1549,1549,1549,0
|
|
20241202,111000,50337135,1549,1549,1549,1549,1
|
|
20241202,110900,50335586,1548,1562,1562,1548,2
|
|
20241202,110800,50332476,1548,1548,1548,1548,0
|
|
20241202,110700,50332476,1548,1548,1548,1548,0
|
|
20241202,110600,50332476,1548,1548,1548,1548,1
|
|
20241202,110500,50330928,1562,1562,1562,1562,0
|
|
20241202,110400,50330928,1562,1545,1562,1545,953
|
|
20241202,110300,48848981,1545,1559,1559,1545,2501
|
|
20241202,110200,44975192,1556,1556,1556,1556,0
|
|
20241202,110100,44975192,1556,1556,1556,1556,3
|
|
20241202,110000,44970524,1542,1542,1542,1542,0
|
|
20241202,105900,44970524,1542,1542,1542,1542,0
|
|
20241202,105800,44970524,1542,1542,1542,1542,0
|
|
20241202,105700,44970524,1542,1543,1543,1542,250
|
|
20241202,105600,44584920,1542,1542,1553,1542,653
|
|
20241202,105500,43575106,1542,1543,1543,1542,250
|
|
20241202,105400,43189550,1542,1547,1547,1542,500
|
|
20241202,105300,42417247,1556,1549,1556,1547,726
|
|
20241202,105200,41292857,1570,1570,1570,1570,0
|
|
20241202,105100,41292857,1570,1565,1570,1546,7152
|
|
20241202,105000,30226707,1565,1575,1575,1565,300
|
|
20241202,104900,29754507,1565,1565,1565,1565,2000
|
|
20241202,104800,26624507,1565,1565,1565,1565,0
|
|
20241202,104700,26624507,1565,1574,1574,1565,2000
|
|
20241202,104600,23490881,1575,1575,1575,1575,0
|
|
20241202,104500,23490881,1575,1575,1575,1575,0
|
|
20241202,104400,23490881,1575,1576,1576,1575,496
|
|
20241202,104300,22709668,1575,1575,1575,1575,0
|
|
20241202,104200,22709668,1575,1575,1575,1575,0
|
|
20241202,104100,22709668,1575,1575,1575,1575,810
|
|
20241202,104000,21433918,1587,1587,1587,1587,1
|
|
20241202,103900,21432331,1589,1577,1589,1577,61
|
|
20241202,103800,21336002,1575,1578,1578,1575,350
|
|
20241202,103700,20784399,1581,1589,1589,1581,706
|
|
20241202,103600,19665333,1595,1595,1595,1595,0
|
|
20241202,103500,19665333,1595,1595,1595,1595,0
|
|
20241202,103400,19665333,1595,1595,1595,1595,0
|
|
20241202,103300,19665333,1595,1595,1595,1595,14
|
|
20241202,103200,19643003,1595,1595,1595,1595,2
|
|
20241202,103100,19639813,1587,1587,1587,1587,0
|
|
20241202,103000,19639813,1587,1587,1587,1587,0
|
|
20241202,102900,19639813,1587,1587,1587,1587,0
|
|
20241202,102800,19639813,1587,1587,1587,1587,0
|
|
20241202,102700,19639813,1587,1587,1587,1587,0
|
|
20241202,102600,19639813,1587,1587,1587,1587,0
|
|
20241202,102500,19639813,1587,1587,1587,1587,100
|
|
20241202,102400,19481113,1596,1596,1596,1596,0
|
|
20241202,102300,19481113,1596,1596,1596,1596,10
|
|
20241202,102200,19465153,1596,1596,1596,1596,2
|
|
20241202,102100,19461961,1598,1598,1598,1598,0
|
|
20241202,102000,19461961,1598,1598,1598,1598,0
|
|
20241202,101900,19461961,1598,1598,1598,1598,0
|
|
20241202,101800,19461961,1598,1598,1598,1598,0
|
|
20241202,101700,19461961,1598,1598,1598,1598,0
|
|
20241202,101600,19461961,1598,1598,1598,1598,4
|
|
20241202,101500,19455569,1598,1598,1598,1598,296
|
|
20241202,101400,18982561,1599,1599,1599,1599,1
|
|
20241202,101300,18980962,1587,1587,1587,1587,39
|
|
20241202,101200,18919069,1601,1597,1601,1597,1200
|
|
20241202,101100,16999297,1597,1597,1597,1597,0
|
|
20241202,101000,16999297,1597,1597,1597,1597,0
|
|
20241202,100900,16999297,1597,1597,1597,1597,0
|
|
20241202,100800,16999297,1597,1597,1597,1597,0
|
|
20241202,100700,16999297,1597,1597,1597,1597,1
|
|
20241202,100600,16997700,1597,1597,1597,1597,2
|
|
20241202,100500,16994506,1586,1586,1586,1586,0
|
|
20241202,100400,16994506,1586,1599,1599,1586,14
|
|
20241202,100300,16972276,1599,1599,1599,1599,4
|
|
20241202,100200,16965880,1599,1599,1599,1599,1
|
|
20241202,100100,16964281,1599,1599,1599,1599,0
|
|
20241202,100000,16964281,1599,1599,1599,1599,0
|
|
20241202,095900,16964281,1599,1599,1599,1599,0
|
|
20241202,095800,16964281,1599,1599,1599,1599,0
|
|
20241202,095700,16964281,1599,1599,1599,1599,200
|
|
20241202,095600,16644481,1599,1599,1599,1599,0
|
|
20241202,095500,16644481,1599,1599,1599,1599,0
|
|
20241202,095400,16644481,1599,1599,1599,1599,0
|
|
20241202,095300,16644481,1599,1599,1599,1599,1
|
|
20241202,095200,16642882,1594,1594,1594,1594,360
|
|
20241202,095100,16069042,1585,1585,1585,1585,64
|
|
20241202,095000,15967602,1584,1584,1584,1584,136
|
|
20241202,094900,15752178,1584,1584,1584,1584,0
|
|
20241202,094800,15752178,1584,1592,1592,1584,100
|
|
20241202,094700,15593488,1593,1594,1594,1593,4
|
|
20241202,094600,15587115,1595,1597,1597,1593,972
|
|
20241202,094500,14035996,1598,1600,1601,1598,475
|
|
20241202,094400,13276286,1606,1606,1606,1606,0
|
|
20241202,094300,13276286,1606,1606,1606,1606,0
|
|
20241202,094200,13276286,1606,1606,1606,1606,0
|
|
20241202,094100,13276286,1606,1606,1606,1606,0
|
|
20241202,094000,13276286,1606,1606,1606,1606,0
|
|
20241202,093900,13276286,1606,1606,1606,1606,0
|
|
20241202,093800,13276286,1606,1606,1606,1606,0
|
|
20241202,093700,13276286,1606,1606,1606,1606,510
|
|
20241202,093600,12457226,1600,1610,1610,1600,944
|
|
20241202,093500,10941395,1611,1611,1611,1611,0
|
|
20241202,093400,10941395,1611,1611,1611,1611,0
|
|
20241202,093300,10941395,1611,1611,1611,1611,0
|
|
20241202,093200,10941395,1611,1616,1616,1611,57
|
|
20241202,093100,10849502,1617,1614,1617,1614,7
|
|
20241202,093000,10838196,1610,1610,1610,1610,4
|
|
20241202,092900,10831756,1610,1610,1610,1610,0
|
|
20241202,092800,10831756,1610,1610,1610,1610,0
|
|
20241202,092700,10831756,1610,1610,1610,1610,6
|
|
20241202,092600,10822096,1623,1623,1623,1623,0
|
|
20241202,092500,10822096,1623,1623,1623,1623,0
|
|
20241202,092400,10822096,1623,1623,1623,1623,0
|
|
20241202,092300,10822096,1623,1623,1623,1623,0
|
|
20241202,092200,10822096,1623,1620,1624,1620,2501
|
|
20241202,092100,6763619,1621,1621,1621,1621,0
|
|
20241202,092000,6763619,1621,1621,1621,1621,1
|
|
20241202,091900,6761998,1606,1606,1606,1606,0
|
|
20241202,091800,6761998,1606,1606,1606,1606,0
|
|
20241202,091700,6761998,1606,1607,1607,1606,31
|
|
20241202,091600,6712191,1608,1608,1608,1608,23
|
|
20241202,091500,6675207,1621,1609,1621,1609,400
|
|
20241202,091400,6031595,1609,1609,1609,1609,0
|
|
20241202,091300,6031595,1609,1610,1610,1609,100
|
|
20241202,091200,5870685,1609,1621,1621,1609,2275
|
|
20241202,091100,2199977,1622,1622,1623,1622,3
|
|
20241202,091000,2195110,1624,1624,1624,1624,0
|
|
20241202,090900,2195110,1624,1624,1624,1624,4
|
|
20241202,090800,2188614,1613,1613,1613,1613,0
|
|
20241202,090700,2188614,1613,1613,1613,1613,7
|
|
20241202,090600,2177323,1626,1626,1626,1626,0
|
|
20241202,090500,2177323,1626,1626,1626,1626,1
|
|
20241202,090400,2175697,1613,1625,1625,1613,63
|
|
20241202,090300,2073971,1626,1626,1626,1626,96
|
|
20241202,090200,1917875,1626,1626,1629,1626,916
|
|
20241202,090100,428456,1634,1629,1634,1629,36
|
|
20241202,090000,369639,1626,1614,1626,1614,229
|