698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,203500,113346078,1593,1593,1593,1593,1252
|
|
20241211,203400,113346078,1593,1593,1593,1593,0
|
|
20241211,203300,113346078,1593,1593,1593,1593,0
|
|
20241211,203200,113346078,1593,1593,1593,1593,0
|
|
20241211,203100,113346078,1593,1593,1593,1593,0
|
|
20241211,203000,113346078,1593,1593,1593,1593,0
|
|
20241211,202900,113346078,1593,1593,1593,1593,0
|
|
20241211,202800,113346078,1593,1593,1593,1593,0
|
|
20241211,202700,113346078,1593,1593,1593,1593,0
|
|
20241211,202600,113346078,1593,1593,1593,1593,0
|
|
20241211,202500,113346078,1593,1593,1593,1593,0
|
|
20241211,202400,113346078,1593,1593,1593,1593,0
|
|
20241211,202300,113346078,1593,1593,1593,1593,0
|
|
20241211,202200,113346078,1593,1593,1593,1593,0
|
|
20241211,202100,113346078,1593,1593,1593,1593,0
|
|
20241211,202000,113346078,1593,1593,1593,1593,0
|
|
20241211,201900,113346078,1593,1593,1593,1593,0
|
|
20241211,201800,113346078,1593,1593,1593,1593,0
|
|
20241211,201700,113346078,1593,1593,1593,1593,0
|
|
20241211,201600,113346078,1593,1593,1593,1593,0
|
|
20241211,201500,113346078,1593,1593,1593,1593,0
|
|
20241211,201400,113346078,1593,1593,1593,1593,0
|
|
20241211,201300,113346078,1593,1593,1593,1593,0
|
|
20241211,201200,113346078,1593,1593,1593,1593,0
|
|
20241211,201100,113346078,1593,1593,1593,1593,0
|
|
20241211,201000,113346078,1593,1593,1593,1593,0
|
|
20241211,200900,113346078,1593,1593,1593,1593,0
|
|
20241211,200800,113346078,1593,1593,1593,1593,0
|
|
20241211,200700,113346078,1593,1593,1593,1593,0
|
|
20241211,200600,113346078,1593,1593,1593,1593,0
|
|
20241211,200500,113346078,1593,1593,1593,1593,1252
|
|
20241211,200400,113346078,1593,1593,1593,1593,0
|
|
20241211,200300,113346078,1593,1593,1593,1593,0
|
|
20241211,200200,113346078,1593,1593,1593,1593,0
|
|
20241211,200100,113346078,1593,1593,1593,1593,0
|
|
20241211,200000,113346078,1593,1593,1593,1593,0
|
|
20241211,195900,113346078,1593,1593,1593,1593,0
|
|
20241211,195800,113346078,1593,1593,1593,1593,0
|
|
20241211,195700,113346078,1593,1593,1593,1593,0
|
|
20241211,195600,113346078,1593,1593,1593,1593,0
|
|
20241211,195500,113346078,1593,1593,1593,1593,0
|
|
20241211,195400,113346078,1593,1593,1593,1593,0
|
|
20241211,195300,113346078,1593,1593,1593,1593,0
|
|
20241211,195200,113346078,1593,1593,1593,1593,0
|
|
20241211,195100,113346078,1593,1593,1593,1593,0
|
|
20241211,195000,113346078,1593,1593,1593,1593,0
|
|
20241211,194900,113346078,1593,1593,1593,1593,0
|
|
20241211,194800,113346078,1593,1593,1593,1593,0
|
|
20241211,194700,113346078,1593,1593,1593,1593,0
|
|
20241211,194600,113346078,1593,1593,1593,1593,0
|
|
20241211,194500,113346078,1593,1593,1593,1593,0
|
|
20241211,194400,113346078,1593,1593,1593,1593,0
|
|
20241211,194300,113346078,1593,1593,1593,1593,0
|
|
20241211,194200,113346078,1593,1593,1593,1593,0
|
|
20241211,194100,113346078,1593,1593,1593,1593,0
|
|
20241211,194000,113346078,1593,1593,1593,1593,0
|
|
20241211,193900,113346078,1593,1593,1593,1593,0
|
|
20241211,193800,113346078,1593,1593,1593,1593,0
|
|
20241211,193700,113346078,1593,1593,1593,1593,0
|
|
20241211,193600,113346078,1593,1593,1593,1593,0
|
|
20241211,193500,113346078,1593,1593,1593,1593,1252
|
|
20241211,193400,113346078,1593,1593,1593,1593,0
|
|
20241211,193300,113346078,1593,1593,1593,1593,0
|
|
20241211,193200,113346078,1593,1593,1593,1593,0
|
|
20241211,193100,113346078,1593,1593,1593,1593,0
|
|
20241211,193000,113346078,1593,1593,1593,1593,0
|
|
20241211,192900,113346078,1593,1593,1593,1593,0
|
|
20241211,192800,113346078,1593,1593,1593,1593,0
|
|
20241211,192700,113346078,1593,1593,1593,1593,0
|
|
20241211,192600,113346078,1593,1593,1593,1593,0
|
|
20241211,192500,113346078,1593,1593,1593,1593,0
|
|
20241211,192400,113346078,1593,1593,1593,1593,0
|
|
20241211,192300,113346078,1593,1593,1593,1593,0
|
|
20241211,192200,113346078,1593,1593,1593,1593,0
|
|
20241211,192100,113346078,1593,1593,1593,1593,0
|
|
20241211,192000,113346078,1593,1593,1593,1593,0
|
|
20241211,191900,113346078,1593,1593,1593,1593,0
|
|
20241211,191800,113346078,1593,1593,1593,1593,0
|
|
20241211,191700,113346078,1593,1593,1593,1593,0
|
|
20241211,191600,113346078,1593,1593,1593,1593,0
|
|
20241211,191500,113346078,1593,1593,1593,1593,0
|
|
20241211,191400,113346078,1593,1593,1593,1593,0
|
|
20241211,191300,113346078,1593,1593,1593,1593,0
|
|
20241211,191200,113346078,1593,1593,1593,1593,0
|
|
20241211,191100,113346078,1593,1593,1593,1593,0
|
|
20241211,191000,113346078,1593,1593,1593,1593,0
|
|
20241211,190900,113346078,1593,1593,1593,1593,0
|
|
20241211,190800,113346078,1593,1593,1593,1593,0
|
|
20241211,190700,113346078,1593,1593,1593,1593,0
|
|
20241211,190600,113346078,1593,1593,1593,1593,0
|
|
20241211,190500,113346078,1593,1593,1593,1593,1252
|
|
20241211,190400,113346078,1593,1593,1593,1593,0
|
|
20241211,190300,113346078,1593,1593,1593,1593,0
|
|
20241211,190200,113346078,1593,1593,1593,1593,0
|
|
20241211,190100,113346078,1593,1593,1593,1593,0
|
|
20241211,190000,113346078,1593,1593,1593,1593,0
|
|
20241211,185900,113346078,1593,1593,1593,1593,0
|
|
20241211,185800,113346078,1593,1593,1593,1593,0
|
|
20241211,185700,113346078,1593,1593,1593,1593,0
|
|
20241211,185600,113346078,1593,1593,1593,1593,0
|
|
20241211,185500,113346078,1593,1593,1593,1593,0
|
|
20241211,185400,113346078,1593,1593,1593,1593,0
|
|
20241211,185300,113346078,1593,1593,1593,1593,0
|
|
20241211,185200,113346078,1593,1593,1593,1593,0
|
|
20241211,185100,113346078,1593,1593,1593,1593,0
|
|
20241211,185000,113346078,1593,1593,1593,1593,0
|
|
20241211,184900,113346078,1593,1593,1593,1593,0
|
|
20241211,184800,113346078,1593,1593,1593,1593,0
|
|
20241211,184700,113346078,1593,1593,1593,1593,0
|
|
20241211,184600,113346078,1593,1593,1593,1593,0
|
|
20241211,184500,113346078,1593,1593,1593,1593,0
|
|
20241211,184400,113346078,1593,1593,1593,1593,0
|
|
20241211,184300,113346078,1593,1593,1593,1593,0
|
|
20241211,184200,113346078,1593,1593,1593,1593,0
|
|
20241211,184100,113346078,1593,1593,1593,1593,0
|
|
20241211,184000,113346078,1593,1593,1593,1593,0
|
|
20241211,183900,113346078,1593,1593,1593,1593,0
|
|
20241211,183800,113346078,1593,1593,1593,1593,0
|
|
20241211,183700,113346078,1593,1593,1593,1593,0
|
|
20241211,183600,113346078,1593,1593,1593,1593,0
|
|
20241211,183500,113346078,1593,1593,1593,1593,1252
|
|
20241211,183400,113346078,1593,1593,1593,1593,0
|
|
20241211,183300,113346078,1593,1593,1593,1593,0
|
|
20241211,183200,113346078,1593,1593,1593,1593,0
|
|
20241211,183100,113346078,1593,1593,1593,1593,0
|
|
20241211,183000,113346078,1593,1593,1593,1593,0
|
|
20241211,182900,113346078,1593,1593,1593,1593,0
|
|
20241211,182800,113346078,1593,1593,1593,1593,0
|
|
20241211,182700,113346078,1593,1593,1593,1593,0
|
|
20241211,182600,113346078,1593,1593,1593,1593,0
|
|
20241211,182500,113346078,1593,1593,1593,1593,0
|
|
20241211,182400,113346078,1593,1593,1593,1593,0
|
|
20241211,182300,113346078,1593,1593,1593,1593,0
|
|
20241211,182200,113346078,1593,1593,1593,1593,0
|
|
20241211,182100,113346078,1593,1593,1593,1593,0
|
|
20241211,182000,113346078,1593,1593,1593,1593,0
|
|
20241211,181900,113346078,1593,1593,1593,1593,0
|
|
20241211,181800,113346078,1593,1593,1593,1593,0
|
|
20241211,181700,113346078,1593,1593,1593,1593,0
|
|
20241211,181600,113346078,1593,1593,1593,1593,0
|
|
20241211,181500,113346078,1593,1593,1593,1593,0
|
|
20241211,181400,113346078,1593,1593,1593,1593,0
|
|
20241211,181300,113346078,1593,1593,1593,1593,0
|
|
20241211,181200,113346078,1593,1593,1593,1593,0
|
|
20241211,181100,113346078,1593,1593,1593,1593,0
|
|
20241211,181000,113346078,1593,1593,1593,1593,0
|
|
20241211,180900,113346078,1593,1593,1593,1593,0
|
|
20241211,180800,113346078,1593,1593,1593,1593,0
|
|
20241211,180700,113346078,1593,1593,1593,1593,0
|
|
20241211,180600,113346078,1593,1593,1593,1593,0
|
|
20241211,180500,113346078,1593,1593,1593,1593,1252
|
|
20241211,180400,113346078,1593,1593,1593,1593,0
|
|
20241211,180300,113346078,1593,1593,1593,1593,0
|
|
20241211,180200,113346078,1593,1593,1593,1593,0
|
|
20241211,180100,113346078,1593,1593,1593,1593,0
|
|
20241211,180000,113346078,1593,1593,1593,1593,0
|
|
20241211,175900,113346078,1593,1593,1593,1593,0
|
|
20241211,175800,113346078,1593,1593,1593,1593,0
|
|
20241211,175700,113346078,1593,1593,1593,1593,0
|
|
20241211,175600,113346078,1593,1593,1593,1593,0
|
|
20241211,175500,113346078,1593,1593,1593,1593,0
|
|
20241211,175400,113346078,1593,1593,1593,1593,0
|
|
20241211,175300,113346078,1593,1593,1593,1593,0
|
|
20241211,175200,113346078,1593,1593,1593,1593,0
|
|
20241211,175100,113346078,1593,1593,1593,1593,0
|
|
20241211,175000,113346078,1593,1593,1593,1593,0
|
|
20241211,174900,113346078,1593,1593,1593,1593,0
|
|
20241211,174800,113346078,1593,1593,1593,1593,0
|
|
20241211,174700,113346078,1593,1593,1593,1593,0
|
|
20241211,174600,113346078,1593,1593,1593,1593,0
|
|
20241211,174500,113346078,1593,1593,1593,1593,0
|
|
20241211,174400,113346078,1593,1593,1593,1593,0
|
|
20241211,174300,113346078,1593,1593,1593,1593,0
|
|
20241211,174200,113346078,1593,1593,1593,1593,0
|
|
20241211,174100,113346078,1593,1593,1593,1593,0
|
|
20241211,174000,113346078,1593,1593,1593,1593,0
|
|
20241211,173900,113346078,1593,1593,1593,1593,0
|
|
20241211,173800,113346078,1593,1593,1593,1593,0
|
|
20241211,173700,113346078,1593,1593,1593,1593,0
|
|
20241211,173600,113346078,1593,1593,1593,1593,0
|
|
20241211,173500,113346078,1593,1593,1593,1593,1252
|
|
20241211,173400,113346078,1593,1593,1593,1593,0
|
|
20241211,173300,113346078,1593,1593,1593,1593,0
|
|
20241211,173200,113346078,1593,1593,1593,1593,0
|
|
20241211,173100,113346078,1593,1593,1593,1593,0
|
|
20241211,173000,113346078,1593,1593,1593,1593,0
|
|
20241211,172900,113346078,1593,1593,1593,1593,0
|
|
20241211,172800,113346078,1593,1593,1593,1593,0
|
|
20241211,172700,113346078,1593,1593,1593,1593,0
|
|
20241211,172600,113346078,1593,1593,1593,1593,0
|
|
20241211,172500,113346078,1593,1593,1593,1593,0
|
|
20241211,172400,113346078,1593,1593,1593,1593,0
|
|
20241211,172300,113346078,1593,1593,1593,1593,0
|
|
20241211,172200,113346078,1593,1593,1593,1593,0
|
|
20241211,172100,113346078,1593,1593,1593,1593,0
|
|
20241211,172000,113346078,1593,1593,1593,1593,0
|
|
20241211,171900,113346078,1593,1593,1593,1593,0
|
|
20241211,171800,113346078,1593,1593,1593,1593,0
|
|
20241211,171700,113346078,1593,1593,1593,1593,0
|
|
20241211,171600,113346078,1593,1593,1593,1593,0
|
|
20241211,171500,113346078,1593,1593,1593,1593,0
|
|
20241211,171400,113346078,1593,1593,1593,1593,0
|
|
20241211,171300,113346078,1593,1593,1593,1593,0
|
|
20241211,171200,113346078,1593,1593,1593,1593,0
|
|
20241211,171100,113346078,1593,1593,1593,1593,0
|
|
20241211,171000,113346078,1593,1593,1593,1593,0
|
|
20241211,170900,113346078,1593,1593,1593,1593,0
|
|
20241211,170800,113346078,1593,1593,1593,1593,0
|
|
20241211,170700,113346078,1593,1593,1593,1593,0
|
|
20241211,170600,113346078,1593,1593,1593,1593,0
|
|
20241211,170500,113346078,1593,1593,1593,1593,1252
|
|
20241211,170400,113346078,1593,1593,1593,1593,0
|
|
20241211,170300,113346078,1593,1593,1593,1593,0
|
|
20241211,170200,113346078,1593,1593,1593,1593,0
|
|
20241211,170100,113346078,1593,1593,1593,1593,0
|
|
20241211,170000,113346078,1593,1593,1593,1593,0
|
|
20241211,165900,113346078,1593,1593,1593,1593,0
|
|
20241211,165800,113346078,1593,1593,1593,1593,0
|
|
20241211,165700,113346078,1593,1593,1593,1593,0
|
|
20241211,165600,113346078,1593,1593,1593,1593,0
|
|
20241211,165500,113346078,1593,1593,1593,1593,0
|
|
20241211,165400,113346078,1593,1593,1593,1593,0
|
|
20241211,165300,113346078,1593,1593,1593,1593,0
|
|
20241211,165200,113346078,1593,1593,1593,1593,0
|
|
20241211,165100,113346078,1593,1593,1593,1593,0
|
|
20241211,165000,113346078,1593,1593,1593,1593,0
|
|
20241211,164900,113346078,1593,1593,1593,1593,0
|
|
20241211,164800,113346078,1593,1593,1593,1593,0
|
|
20241211,164700,113346078,1593,1593,1593,1593,0
|
|
20241211,164600,113346078,1593,1593,1593,1593,0
|
|
20241211,164500,113346078,1593,1593,1593,1593,0
|
|
20241211,164400,113346078,1593,1593,1593,1593,0
|
|
20241211,164300,113346078,1593,1593,1593,1593,0
|
|
20241211,164200,113346078,1593,1593,1593,1593,0
|
|
20241211,164100,113346078,1593,1593,1593,1593,0
|
|
20241211,164000,113346078,1593,1593,1593,1593,0
|
|
20241211,163900,113346078,1593,1593,1593,1593,0
|
|
20241211,163800,113346078,1593,1593,1593,1593,0
|
|
20241211,163700,113346078,1593,1593,1593,1593,0
|
|
20241211,163600,113346078,1593,1593,1593,1593,0
|
|
20241211,163500,113346078,1593,1593,1593,1593,1252
|
|
20241211,163400,113346078,1593,1593,1593,1593,0
|
|
20241211,163300,113346078,1593,1593,1593,1593,0
|
|
20241211,163200,113346078,1593,1593,1593,1593,0
|
|
20241211,163100,113346078,1593,1593,1593,1593,0
|
|
20241211,163000,113346078,1593,1593,1593,1593,0
|
|
20241211,162900,113346078,1593,1593,1593,1593,0
|
|
20241211,162800,113346078,1593,1593,1593,1593,0
|
|
20241211,162700,113346078,1593,1593,1593,1593,0
|
|
20241211,162600,113346078,1593,1593,1593,1593,0
|
|
20241211,162500,113346078,1593,1593,1593,1593,0
|
|
20241211,162400,113346078,1593,1593,1593,1593,0
|
|
20241211,162300,113346078,1593,1593,1593,1593,0
|
|
20241211,162200,113346078,1593,1593,1593,1593,0
|
|
20241211,162100,113346078,1593,1593,1593,1593,0
|
|
20241211,162000,113346078,1593,1593,1593,1593,0
|
|
20241211,161900,113346078,1593,1593,1593,1593,0
|
|
20241211,161800,113346078,1593,1593,1593,1593,0
|
|
20241211,161700,113346078,1593,1593,1593,1593,0
|
|
20241211,161600,113346078,1593,1593,1593,1593,0
|
|
20241211,161500,113346078,1593,1593,1593,1593,0
|
|
20241211,161400,113346078,1593,1593,1593,1593,0
|
|
20241211,161300,113346078,1593,1593,1593,1593,0
|
|
20241211,161200,113346078,1593,1593,1593,1593,0
|
|
20241211,161100,113346078,1593,1593,1593,1593,0
|
|
20241211,161000,113346078,1593,1593,1593,1593,0
|
|
20241211,160900,113346078,1593,1593,1593,1593,0
|
|
20241211,160800,113346078,1593,1593,1593,1593,0
|
|
20241211,160700,113346078,1593,1593,1593,1593,0
|
|
20241211,160600,113346078,1593,1593,1593,1593,0
|
|
20241211,160500,113346078,1593,1593,1593,1593,1252
|
|
20241211,160400,113346078,1593,1593,1593,1593,0
|
|
20241211,160300,113346078,1593,1593,1593,1593,0
|
|
20241211,160200,113346078,1593,1593,1593,1593,0
|
|
20241211,160100,113346078,1593,1593,1593,1593,0
|
|
20241211,160000,113346078,1593,1593,1593,1593,0
|
|
20241211,155900,113346078,1593,1593,1593,1593,0
|
|
20241211,155800,113346078,1593,1593,1593,1593,0
|
|
20241211,155700,113346078,1593,1593,1593,1593,0
|
|
20241211,155600,113346078,1593,1593,1593,1593,0
|
|
20241211,155500,113346078,1593,1593,1593,1593,0
|
|
20241211,155400,113346078,1593,1593,1593,1593,0
|
|
20241211,155300,113346078,1593,1593,1593,1593,0
|
|
20241211,155200,113346078,1593,1593,1593,1593,0
|
|
20241211,155100,113346078,1593,1593,1593,1593,0
|
|
20241211,155000,113346078,1593,1593,1593,1593,0
|
|
20241211,154900,113346078,1593,1593,1593,1593,0
|
|
20241211,154800,113346078,1593,1593,1593,1593,0
|
|
20241211,154700,113346078,1593,1593,1593,1593,0
|
|
20241211,154600,113346078,1593,1593,1593,1593,0
|
|
20241211,154500,113346078,1593,1593,1593,1593,0
|
|
20241211,154400,113346078,1593,1593,1593,1593,0
|
|
20241211,154300,113346078,1593,1593,1593,1593,0
|
|
20241211,154200,113346078,1593,1593,1593,1593,0
|
|
20241211,154100,113346078,1593,1593,1593,1593,0
|
|
20241211,154000,113346078,1593,1593,1593,1593,0
|
|
20241211,153900,113346078,1593,1593,1593,1593,0
|
|
20241211,153800,113346078,1593,1593,1593,1593,0
|
|
20241211,153700,113346078,1593,1593,1593,1593,0
|
|
20241211,153600,113346078,1593,1593,1593,1593,0
|
|
20241211,153500,113346078,1593,1593,1593,1593,1252
|
|
20241211,153400,113346078,1593,1593,1593,1593,0
|
|
20241211,153300,113346078,1593,1593,1593,1593,0
|
|
20241211,153200,113346078,1593,1593,1593,1593,0
|
|
20241211,153100,113346078,1593,1593,1593,1593,0
|
|
20241211,153000,113346078,1593,1593,1593,1593,1252
|
|
20241211,152900,111351642,1611,1611,1611,1611,0
|
|
20241211,152800,111351642,1611,1611,1611,1611,0
|
|
20241211,152700,111351642,1611,1611,1611,1611,0
|
|
20241211,152600,111351642,1611,1611,1611,1611,0
|
|
20241211,152500,111351642,1611,1611,1611,1611,0
|
|
20241211,152400,111351642,1611,1611,1611,1611,0
|
|
20241211,152300,111351642,1611,1611,1611,1611,0
|
|
20241211,152200,111351642,1611,1611,1611,1611,0
|
|
20241211,152100,111351642,1611,1611,1611,1611,0
|
|
20241211,152000,111351642,1611,1611,1611,1611,0
|
|
20241211,151900,111351642,1611,1611,1611,1611,0
|
|
20241211,151800,111351642,1611,1611,1611,1611,10
|
|
20241211,151700,111335532,1600,1600,1600,1600,56
|
|
20241211,151600,111245932,1600,1602,1612,1600,701
|
|
20241211,151500,110123902,1602,1602,1602,1602,0
|
|
20241211,151400,110123902,1602,1602,1602,1602,0
|
|
20241211,151300,110123902,1602,1602,1602,1602,0
|
|
20241211,151200,110123902,1602,1602,1602,1602,388
|
|
20241211,151100,109502326,1602,1603,1603,1602,92
|
|
20241211,151000,109354854,1616,1616,1616,1616,0
|
|
20241211,150900,109354854,1616,1616,1616,1616,0
|
|
20241211,150800,109354854,1616,1616,1616,1616,0
|
|
20241211,150700,109354854,1616,1616,1616,1616,24
|
|
20241211,150600,109316070,1617,1617,1617,1617,0
|
|
20241211,150500,109316070,1617,1617,1617,1617,0
|
|
20241211,150400,109316070,1617,1617,1617,1617,0
|
|
20241211,150300,109316070,1617,1617,1617,1617,62
|
|
20241211,150200,109215816,1602,1602,1602,1602,0
|
|
20241211,150100,109215816,1602,1602,1602,1602,0
|
|
20241211,150000,109215816,1602,1602,1602,1602,0
|
|
20241211,145900,109215816,1602,1602,1602,1602,2
|
|
20241211,145800,109212612,1619,1619,1619,1619,0
|
|
20241211,145700,109212612,1619,1619,1619,1619,0
|
|
20241211,145600,109212612,1619,1619,1619,1619,0
|
|
20241211,145500,109212612,1619,1619,1619,1619,0
|
|
20241211,145400,109212612,1619,1619,1619,1619,0
|
|
20241211,145300,109212612,1619,1619,1619,1619,0
|
|
20241211,145200,109212612,1619,1619,1619,1619,0
|
|
20241211,145100,109212612,1619,1617,1619,1617,2
|
|
20241211,145000,109209376,1602,1603,1603,1602,675
|
|
20241211,144900,108127826,1605,1605,1605,1605,0
|
|
20241211,144800,108127826,1605,1605,1605,1605,0
|
|
20241211,144700,108127826,1605,1605,1605,1605,7
|
|
20241211,144600,108116591,1620,1620,1620,1620,0
|
|
20241211,144500,108116591,1620,1620,1620,1620,0
|
|
20241211,144400,108116591,1620,1620,1620,1620,0
|
|
20241211,144300,108116591,1620,1620,1620,1620,0
|
|
20241211,144200,108116591,1620,1620,1620,1620,0
|
|
20241211,144100,108116591,1620,1620,1620,1620,0
|
|
20241211,144000,108116591,1620,1620,1620,1620,0
|
|
20241211,143900,108116591,1620,1620,1620,1620,0
|
|
20241211,143800,108116591,1620,1620,1620,1620,0
|
|
20241211,143700,108116591,1620,1620,1620,1620,0
|
|
20241211,143600,108116591,1620,1620,1620,1620,0
|
|
20241211,143500,108116591,1620,1620,1620,1620,0
|
|
20241211,143400,108116591,1620,1620,1620,1620,0
|
|
20241211,143300,108116591,1620,1620,1620,1620,0
|
|
20241211,143200,108116591,1620,1617,1620,1617,3000
|
|
20241211,143100,103257550,1619,1619,1619,1619,0
|
|
20241211,143000,103257550,1619,1619,1619,1619,0
|
|
20241211,142900,103257550,1619,1619,1619,1619,0
|
|
20241211,142800,103257550,1619,1619,1619,1619,0
|
|
20241211,142700,103257550,1619,1619,1619,1619,0
|
|
20241211,142600,103257550,1619,1619,1619,1619,0
|
|
20241211,142500,103257550,1619,1619,1619,1619,0
|
|
20241211,142400,103257550,1619,1619,1619,1619,0
|
|
20241211,142300,103257550,1619,1614,1619,1614,3
|
|
20241211,142200,103252700,1600,1600,1600,1600,0
|
|
20241211,142100,103252700,1600,1609,1609,1599,1012
|
|
20241211,142000,101632310,1620,1620,1620,1620,0
|
|
20241211,141900,101632310,1620,1620,1620,1620,0
|
|
20241211,141800,101632310,1620,1620,1620,1620,0
|
|
20241211,141700,101632310,1620,1620,1620,1620,0
|
|
20241211,141600,101632310,1620,1620,1620,1620,42
|
|
20241211,141500,101564270,1623,1623,1623,1623,0
|
|
20241211,141400,101564270,1623,1623,1623,1623,0
|
|
20241211,141300,101564270,1623,1623,1623,1623,0
|
|
20241211,141200,101564270,1623,1623,1623,1623,0
|
|
20241211,141100,101564270,1623,1623,1623,1623,0
|
|
20241211,141000,101564270,1623,1623,1623,1623,0
|
|
20241211,140900,101564270,1623,1620,1623,1620,2000
|
|
20241211,140800,98321012,1620,1614,1620,1614,1000
|
|
20241211,140700,96704967,1615,1615,1615,1615,0
|
|
20241211,140600,96704967,1615,1615,1615,1615,0
|
|
20241211,140500,96704967,1615,1615,1615,1615,0
|
|
20241211,140400,96704967,1615,1615,1615,1615,29
|
|
20241211,140300,96658132,1620,1620,1620,1620,0
|
|
20241211,140200,96658132,1620,1620,1620,1620,57
|
|
20241211,140100,96565792,1623,1623,1623,1623,0
|
|
20241211,140000,96565792,1623,1620,1623,1620,1328
|
|
20241211,135900,94414348,1623,1620,1623,1620,325
|
|
20241211,135800,93887843,1620,1620,1620,1620,1
|
|
20241211,135700,93886223,1615,1615,1615,1615,0
|
|
20241211,135600,93886223,1615,1615,1617,1615,922
|
|
20241211,135500,92397191,1615,1615,1615,1615,0
|
|
20241211,135400,92397191,1615,1608,1615,1608,3000
|
|
20241211,135300,87563269,1610,1610,1610,1610,0
|
|
20241211,135200,87563269,1610,1610,1610,1610,0
|
|
20241211,135100,87563269,1610,1610,1610,1610,0
|
|
20241211,135000,87563269,1610,1610,1610,1610,0
|
|
20241211,134900,87563269,1610,1610,1610,1610,0
|
|
20241211,134800,87563269,1610,1610,1610,1610,0
|
|
20241211,134700,87563269,1610,1610,1610,1610,0
|
|
20241211,134600,87563269,1610,1610,1610,1610,0
|
|
20241211,134500,87563269,1610,1610,1610,1610,2
|
|
20241211,134400,87560049,1600,1600,1600,1600,0
|
|
20241211,134300,87560049,1600,1600,1600,1600,0
|
|
20241211,134200,87560049,1600,1600,1600,1600,0
|
|
20241211,134100,87560049,1600,1600,1600,1600,0
|
|
20241211,134000,87560049,1600,1600,1600,1600,0
|
|
20241211,133900,87560049,1600,1600,1600,1600,0
|
|
20241211,133800,87560049,1600,1600,1600,1600,0
|
|
20241211,133700,87560049,1600,1602,1602,1600,715
|
|
20241211,133600,86416033,1605,1605,1605,1605,0
|
|
20241211,133500,86416033,1605,1604,1605,1602,153
|
|
20241211,133400,86170794,1605,1605,1605,1605,0
|
|
20241211,133300,86170794,1605,1606,1606,1605,561
|
|
20241211,133200,85270099,1610,1610,1610,1610,0
|
|
20241211,133100,85270099,1610,1610,1610,1610,0
|
|
20241211,133000,85270099,1610,1610,1610,1610,0
|
|
20241211,132900,85270099,1610,1610,1610,1610,0
|
|
20241211,132800,85270099,1610,1610,1610,1610,0
|
|
20241211,132700,85270099,1610,1610,1610,1610,0
|
|
20241211,132600,85270099,1610,1610,1610,1610,0
|
|
20241211,132500,85270099,1610,1610,1610,1610,31
|
|
20241211,132400,85220189,1601,1601,1601,1601,0
|
|
20241211,132300,85220189,1601,1601,1601,1601,0
|
|
20241211,132200,85220189,1601,1601,1601,1601,146
|
|
20241211,132100,84986443,1602,1613,1613,1601,892
|
|
20241211,132000,83557328,1614,1614,1614,1614,0
|
|
20241211,131900,83557328,1614,1615,1615,1614,100
|
|
20241211,131800,83395878,1618,1618,1618,1618,104
|
|
20241211,131700,83227606,1619,1619,1619,1619,50
|
|
20241211,131600,83146656,1619,1619,1619,1619,1
|
|
20241211,131500,83145037,1618,1618,1618,1618,0
|
|
20241211,131400,83145037,1618,1618,1618,1618,4
|
|
20241211,131300,83138565,1618,1617,1618,1617,41
|
|
20241211,131200,83072258,1619,1619,1619,1619,0
|
|
20241211,131100,83072258,1619,1619,1619,1619,0
|
|
20241211,131000,83072258,1619,1619,1619,1619,0
|
|
20241211,130900,83072258,1619,1619,1619,1619,0
|
|
20241211,130800,83072258,1619,1619,1619,1619,0
|
|
20241211,130700,83072258,1619,1619,1619,1619,19
|
|
20241211,130600,83041497,1620,1620,1620,1620,0
|
|
20241211,130500,83041497,1620,1620,1620,1620,0
|
|
20241211,130400,83041497,1620,1620,1620,1620,0
|
|
20241211,130300,83041497,1620,1619,1620,1619,617
|
|
20241211,130200,82042115,1620,1620,1620,1620,0
|
|
20241211,130100,82042115,1620,1620,1620,1620,0
|
|
20241211,130000,82042115,1620,1620,1620,1620,0
|
|
20241211,125900,82042115,1620,1620,1620,1620,0
|
|
20241211,125800,82042115,1620,1620,1620,1620,20
|
|
20241211,125700,82009715,1620,1620,1620,1620,11
|
|
20241211,125600,81991895,1620,1620,1620,1620,0
|
|
20241211,125500,81991895,1620,1620,1620,1620,1
|
|
20241211,125400,81990275,1620,1620,1620,1620,0
|
|
20241211,125300,81990275,1620,1620,1620,1620,0
|
|
20241211,125200,81990275,1620,1620,1620,1620,0
|
|
20241211,125100,81990275,1620,1620,1620,1620,5
|
|
20241211,125000,81982175,1620,1620,1620,1620,0
|
|
20241211,124900,81982175,1620,1620,1620,1620,0
|
|
20241211,124800,81982175,1620,1620,1620,1620,0
|
|
20241211,124700,81982175,1620,1620,1620,1620,0
|
|
20241211,124600,81982175,1620,1620,1620,1620,181
|
|
20241211,124500,81688955,1620,1620,1620,1620,1185
|
|
20241211,124400,79769255,1620,1620,1620,1620,0
|
|
20241211,124300,79769255,1620,1620,1620,1620,0
|
|
20241211,124200,79769255,1620,1620,1620,1620,0
|
|
20241211,124100,79769255,1620,1620,1620,1620,0
|
|
20241211,124000,79769255,1620,1620,1620,1620,16
|
|
20241211,123900,79743335,1620,1620,1620,1620,0
|
|
20241211,123800,79743335,1620,1620,1620,1620,301
|
|
20241211,123700,79255715,1620,1620,1620,1620,51
|
|
20241211,123600,79173095,1620,1620,1620,1620,0
|
|
20241211,123500,79173095,1620,1620,1620,1620,0
|
|
20241211,123400,79173095,1620,1620,1620,1620,307
|
|
20241211,123300,78675755,1620,1620,1620,1620,0
|
|
20241211,123200,78675755,1620,1620,1620,1620,50
|
|
20241211,123100,78594755,1620,1620,1620,1620,0
|
|
20241211,123000,78594755,1620,1620,1620,1620,0
|
|
20241211,122900,78594755,1620,1620,1620,1620,0
|
|
20241211,122800,78594755,1620,1617,1620,1617,5000
|
|
20241211,122700,70495407,1619,1619,1619,1619,0
|
|
20241211,122600,70495407,1619,1619,1619,1619,0
|
|
20241211,122500,70495407,1619,1619,1619,1619,0
|
|
20241211,122400,70495407,1619,1619,1619,1619,0
|
|
20241211,122300,70495407,1619,1619,1619,1619,0
|
|
20241211,122200,70495407,1619,1619,1619,1619,0
|
|
20241211,122100,70495407,1619,1619,1619,1619,146
|
|
20241211,122000,70259033,1619,1615,1619,1615,1785
|
|
20241211,121900,67375200,1614,1614,1614,1614,0
|
|
20241211,121800,67375200,1614,1614,1614,1614,5000
|
|
20241211,121700,59305200,1612,1612,1612,1612,0
|
|
20241211,121600,59305200,1612,1612,1612,1612,0
|
|
20241211,121500,59305200,1612,1613,1613,1612,9
|
|
20241211,121400,59290684,1613,1613,1613,1613,0
|
|
20241211,121300,59290684,1613,1613,1613,1613,5000
|
|
20241211,121200,51225684,1615,1615,1615,1615,0
|
|
20241211,121100,51225684,1615,1615,1615,1615,0
|
|
20241211,121000,51225684,1615,1615,1615,1615,0
|
|
20241211,120900,51225684,1615,1615,1615,1615,0
|
|
20241211,120800,51225684,1615,1615,1615,1615,0
|
|
20241211,120700,51225684,1615,1615,1615,1615,1
|
|
20241211,120600,51224069,1615,1615,1615,1615,0
|
|
20241211,120500,51224069,1615,1615,1615,1615,0
|
|
20241211,120400,51224069,1615,1615,1615,1615,0
|
|
20241211,120300,51224069,1615,1615,1615,1615,0
|
|
20241211,120200,51224069,1615,1615,1615,1615,0
|
|
20241211,120100,51224069,1615,1615,1615,1615,0
|
|
20241211,120000,51224069,1615,1615,1615,1615,0
|
|
20241211,115900,51224069,1615,1615,1615,1615,0
|
|
20241211,115800,51224069,1615,1615,1615,1615,500
|
|
20241211,115700,50416569,1615,1615,1615,1615,0
|
|
20241211,115600,50416569,1615,1615,1615,1615,0
|
|
20241211,115500,50416569,1615,1615,1615,1615,1
|
|
20241211,115400,50414954,1615,1615,1615,1615,0
|
|
20241211,115300,50414954,1615,1615,1615,1615,0
|
|
20241211,115200,50414954,1615,1615,1615,1615,0
|
|
20241211,115100,50414954,1615,1615,1615,1615,0
|
|
20241211,115000,50414954,1615,1615,1615,1615,0
|
|
20241211,114900,50414954,1615,1615,1615,1615,0
|
|
20241211,114800,50414954,1615,1615,1615,1615,0
|
|
20241211,114700,50414954,1615,1615,1615,1615,0
|
|
20241211,114600,50414954,1615,1615,1615,1615,0
|
|
20241211,114500,50414954,1615,1615,1615,1615,0
|
|
20241211,114400,50414954,1615,1615,1615,1615,0
|
|
20241211,114300,50414954,1615,1610,1615,1610,2812
|
|
20241211,114200,45881785,1610,1607,1610,1607,300
|
|
20241211,114100,45399148,1607,1607,1607,1607,2000
|
|
20241211,114000,42185148,1606,1606,1606,1606,700
|
|
20241211,113900,41060948,1605,1605,1605,1605,0
|
|
20241211,113800,41060948,1605,1605,1605,1605,0
|
|
20241211,113700,41060948,1605,1605,1605,1605,0
|
|
20241211,113600,41060948,1605,1605,1605,1605,500
|
|
20241211,113500,40258448,1606,1606,1606,1606,0
|
|
20241211,113400,40258448,1606,1606,1606,1606,0
|
|
20241211,113300,40258448,1606,1606,1606,1606,0
|
|
20241211,113200,40258448,1606,1606,1606,1606,0
|
|
20241211,113100,40258448,1606,1606,1606,1606,500
|
|
20241211,113000,39455448,1606,1606,1606,1606,0
|
|
20241211,112900,39455448,1606,1606,1606,1606,0
|
|
20241211,112800,39455448,1606,1606,1606,1606,1
|
|
20241211,112700,39453842,1592,1592,1592,1592,0
|
|
20241211,112600,39453842,1592,1592,1592,1592,100
|
|
20241211,112500,39294642,1604,1593,1604,1593,51
|
|
20241211,112400,39213388,1606,1606,1606,1606,0
|
|
20241211,112300,39213388,1606,1606,1606,1606,0
|
|
20241211,112200,39213388,1606,1606,1606,1606,1
|
|
20241211,112100,39211782,1592,1592,1592,1592,0
|
|
20241211,112000,39211782,1592,1600,1600,1592,1000
|
|
20241211,111900,37618544,1600,1600,1600,1600,0
|
|
20241211,111800,37618544,1600,1600,1600,1600,1
|
|
20241211,111700,37616944,1606,1606,1606,1606,0
|
|
20241211,111600,37616944,1606,1606,1606,1606,0
|
|
20241211,111500,37616944,1606,1606,1606,1606,1
|
|
20241211,111400,37615338,1592,1592,1592,1592,0
|
|
20241211,111300,37615338,1592,1592,1592,1592,0
|
|
20241211,111200,37615338,1592,1592,1592,1592,0
|
|
20241211,111100,37615338,1592,1593,1593,1592,1000
|
|
20241211,111000,36022510,1607,1607,1607,1607,0
|
|
20241211,110900,36022510,1607,1607,1607,1607,0
|
|
20241211,110800,36022510,1607,1607,1607,1607,0
|
|
20241211,110700,36022510,1607,1607,1607,1607,0
|
|
20241211,110600,36022510,1607,1600,1607,1600,1059
|
|
20241211,110500,34320704,1607,1607,1607,1607,0
|
|
20241211,110400,34320704,1607,1607,1607,1607,0
|
|
20241211,110300,34320704,1607,1607,1607,1607,1
|
|
20241211,110200,34319097,1607,1607,1607,1607,0
|
|
20241211,110100,34319097,1607,1600,1607,1600,91
|
|
20241211,110000,34173490,1606,1606,1606,1606,0
|
|
20241211,105900,34173490,1606,1605,1606,1600,977
|
|
20241211,105800,32604819,1589,1600,1600,1589,507
|
|
20241211,105700,31799014,1605,1591,1605,1591,31
|
|
20241211,105600,31749679,1607,1607,1607,1607,0
|
|
20241211,105500,31749679,1607,1607,1607,1607,0
|
|
20241211,105400,31749679,1607,1607,1607,1607,0
|
|
20241211,105300,31749679,1607,1607,1607,1607,1
|
|
20241211,105200,31748072,1605,1605,1605,1605,100
|
|
20241211,105100,31587572,1605,1602,1605,1602,2
|
|
20241211,105000,31584365,1600,1600,1600,1600,0
|
|
20241211,104900,31584365,1600,1600,1600,1600,1277
|
|
20241211,104800,29541165,1600,1600,1600,1600,0
|
|
20241211,104700,29541165,1600,1600,1600,1600,0
|
|
20241211,104600,29541165,1600,1590,1600,1590,2
|
|
20241211,104500,29537975,1599,1599,1599,1599,0
|
|
20241211,104400,29537975,1599,1599,1599,1599,0
|
|
20241211,104300,29537975,1599,1599,1599,1599,1
|
|
20241211,104200,29536376,1599,1599,1599,1599,0
|
|
20241211,104100,29536376,1599,1599,1599,1599,500
|
|
20241211,104000,28736876,1599,1598,1599,1598,500
|
|
20241211,103900,27937377,1585,1585,1585,1585,0
|
|
20241211,103800,27937377,1585,1585,1585,1585,0
|
|
20241211,103700,27937377,1585,1585,1585,1585,0
|
|
20241211,103600,27937377,1585,1585,1585,1585,0
|
|
20241211,103500,27937377,1585,1585,1585,1585,0
|
|
20241211,103400,27937377,1585,1585,1585,1585,0
|
|
20241211,103300,27937377,1585,1599,1599,1585,91
|
|
20241211,103200,27791882,1599,1599,1599,1599,50
|
|
20241211,103100,27711932,1599,1599,1599,1599,90
|
|
20241211,103000,27568022,1599,1599,1599,1599,240
|
|
20241211,102900,27184262,1599,1599,1599,1599,0
|
|
20241211,102800,27184262,1599,1599,1599,1599,0
|
|
20241211,102700,27184262,1599,1598,1599,1598,1040
|
|
20241211,102600,25521842,1596,1596,1596,1596,60
|
|
20241211,102500,25426082,1596,1596,1596,1596,0
|
|
20241211,102400,25426082,1596,1596,1596,1596,80
|
|
20241211,102300,25298402,1596,1595,1596,1595,4
|
|
20241211,102200,25292019,1593,1593,1593,1593,96
|
|
20241211,102100,25139091,1594,1594,1594,1594,0
|
|
20241211,102000,25139091,1594,1594,1594,1594,0
|
|
20241211,101900,25139091,1594,1594,1594,1594,0
|
|
20241211,101800,25139091,1594,1594,1594,1594,0
|
|
20241211,101700,25139091,1594,1594,1594,1594,870
|
|
20241211,101600,23752311,1594,1594,1594,1594,0
|
|
20241211,101500,23752311,1594,1594,1594,1594,0
|
|
20241211,101400,23752311,1594,1594,1594,1594,1130
|
|
20241211,101300,21951091,1594,1594,1594,1594,0
|
|
20241211,101200,21951091,1594,1594,1594,1594,500
|
|
20241211,101100,21154091,1594,1592,1594,1592,2171
|
|
20241211,101000,17693715,1578,1583,1583,1578,2650
|
|
20241211,100900,13508970,1580,1580,1580,1580,0
|
|
20241211,100800,13508970,1580,1580,1580,1580,0
|
|
20241211,100700,13508970,1580,1580,1580,1580,0
|
|
20241211,100600,13508970,1580,1586,1586,1580,500
|
|
20241211,100500,12718322,1594,1594,1594,1594,0
|
|
20241211,100400,12718322,1594,1594,1594,1594,0
|
|
20241211,100300,12718322,1594,1594,1594,1594,0
|
|
20241211,100200,12718322,1594,1594,1594,1594,0
|
|
20241211,100100,12718322,1594,1594,1594,1594,0
|
|
20241211,100000,12718322,1594,1594,1594,1594,0
|
|
20241211,095900,12718322,1594,1594,1594,1594,0
|
|
20241211,095800,12718322,1594,1594,1594,1594,0
|
|
20241211,095700,12718322,1594,1594,1594,1594,0
|
|
20241211,095600,12718322,1594,1594,1594,1594,213
|
|
20241211,095500,12378800,1594,1594,1594,1594,0
|
|
20241211,095400,12378800,1594,1594,1594,1594,0
|
|
20241211,095300,12378800,1594,1594,1594,1594,1326
|
|
20241211,095200,10265156,1594,1594,1594,1594,1592
|
|
20241211,095100,7727508,1594,1594,1594,1594,0
|
|
20241211,095000,7727508,1594,1594,1594,1594,0
|
|
20241211,094900,7727508,1594,1594,1594,1594,0
|
|
20241211,094800,7727508,1594,1594,1594,1594,50
|
|
20241211,094700,7647808,1594,1594,1594,1594,0
|
|
20241211,094600,7647808,1594,1594,1594,1594,0
|
|
20241211,094500,7647808,1594,1585,1594,1585,170
|
|
20241211,094400,7377728,1594,1594,1594,1594,0
|
|
20241211,094300,7377728,1594,1594,1594,1594,0
|
|
20241211,094200,7377728,1594,1594,1594,1594,0
|
|
20241211,094100,7377728,1594,1594,1594,1594,0
|
|
20241211,094000,7377728,1594,1594,1594,1594,1
|
|
20241211,093900,7376134,1582,1584,1584,1582,12
|
|
20241211,093800,7357148,1599,1599,1599,1599,0
|
|
20241211,093700,7357148,1599,1599,1599,1599,0
|
|
20241211,093600,7357148,1599,1599,1599,1599,6
|
|
20241211,093500,7347554,1600,1600,1600,1600,0
|
|
20241211,093400,7347554,1600,1600,1600,1600,0
|
|
20241211,093300,7347554,1600,1600,1600,1600,0
|
|
20241211,093200,7347554,1600,1600,1600,1600,0
|
|
20241211,093100,7347554,1600,1600,1600,1600,0
|
|
20241211,093000,7347554,1600,1600,1600,1600,0
|
|
20241211,092900,7347554,1600,1600,1600,1600,0
|
|
20241211,092800,7347554,1600,1595,1600,1595,3
|
|
20241211,092700,7342760,1580,1580,1580,1580,0
|
|
20241211,092600,7342760,1580,1588,1588,1580,531
|
|
20241211,092500,6501063,1588,1588,1588,1588,100
|
|
20241211,092400,6342263,1598,1598,1598,1598,2
|
|
20241211,092300,6339067,1598,1598,1598,1598,3
|
|
20241211,092200,6334273,1598,1598,1598,1598,0
|
|
20241211,092100,6334273,1598,1598,1598,1598,18
|
|
20241211,092000,6305509,1586,1586,1586,1586,0
|
|
20241211,091900,6305509,1586,1586,1586,1586,0
|
|
20241211,091800,6305509,1586,1588,1588,1586,565
|
|
20241211,091700,5409233,1599,1599,1599,1599,5
|
|
20241211,091600,5401238,1600,1592,1600,1592,4
|
|
20241211,091500,5394852,1578,1578,1578,1578,0
|
|
20241211,091400,5394852,1578,1578,1578,1578,0
|
|
20241211,091300,5394852,1578,1578,1578,1578,0
|
|
20241211,091200,5394852,1578,1578,1578,1578,0
|
|
20241211,091100,5394852,1578,1578,1578,1578,0
|
|
20241211,091000,5394852,1578,1578,1578,1578,0
|
|
20241211,090900,5394852,1578,1578,1578,1578,0
|
|
20241211,090800,5394852,1578,1590,1590,1578,1500
|
|
20241211,090700,3012299,1592,1591,1592,1591,82
|
|
20241211,090600,2881836,1589,1585,1589,1585,17
|
|
20241211,090500,2854887,1584,1584,1584,1584,8
|
|
20241211,090400,2842215,1584,1584,1584,1584,1585
|
|
20241211,090300,331575,1584,1584,1584,1584,1
|
|
20241211,090200,329991,1578,1578,1578,1578,0
|
|
20241211,090100,329991,1578,1578,1578,1578,0
|
|
20241211,090000,329991,1578,1585,1585,1578,209
|