701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,203800,190474695,1320,1320,1320,1320,1757
|
|
20241223,203700,190474695,1320,1320,1320,1320,0
|
|
20241223,203600,190474695,1320,1320,1320,1320,0
|
|
20241223,203500,190474695,1320,1320,1320,1320,0
|
|
20241223,203400,190474695,1320,1320,1320,1320,0
|
|
20241223,203300,190474695,1320,1320,1320,1320,0
|
|
20241223,203200,190474695,1320,1320,1320,1320,0
|
|
20241223,203100,190474695,1320,1320,1320,1320,0
|
|
20241223,203000,190474695,1320,1320,1320,1320,0
|
|
20241223,202900,190474695,1320,1320,1320,1320,0
|
|
20241223,202800,190474695,1320,1320,1320,1320,0
|
|
20241223,202700,190474695,1320,1320,1320,1320,0
|
|
20241223,202600,190474695,1320,1320,1320,1320,0
|
|
20241223,202500,190474695,1320,1320,1320,1320,0
|
|
20241223,202400,190474695,1320,1320,1320,1320,0
|
|
20241223,202300,190474695,1320,1320,1320,1320,0
|
|
20241223,202200,190474695,1320,1320,1320,1320,0
|
|
20241223,202100,190474695,1320,1320,1320,1320,0
|
|
20241223,202000,190474695,1320,1320,1320,1320,0
|
|
20241223,201900,190474695,1320,1320,1320,1320,0
|
|
20241223,201800,190474695,1320,1320,1320,1320,0
|
|
20241223,201700,190474695,1320,1320,1320,1320,0
|
|
20241223,201600,190474695,1320,1320,1320,1320,0
|
|
20241223,201500,190474695,1320,1320,1320,1320,0
|
|
20241223,201400,190474695,1320,1320,1320,1320,0
|
|
20241223,201300,190474695,1320,1320,1320,1320,0
|
|
20241223,201200,190474695,1320,1320,1320,1320,0
|
|
20241223,201100,190474695,1320,1320,1320,1320,0
|
|
20241223,201000,190474695,1320,1320,1320,1320,0
|
|
20241223,200900,190474695,1320,1320,1320,1320,0
|
|
20241223,200800,190474695,1320,1320,1320,1320,1757
|
|
20241223,200700,190474695,1320,1320,1320,1320,0
|
|
20241223,200600,190474695,1320,1320,1320,1320,0
|
|
20241223,200500,190474695,1320,1320,1320,1320,0
|
|
20241223,200400,190474695,1320,1320,1320,1320,0
|
|
20241223,200300,190474695,1320,1320,1320,1320,0
|
|
20241223,200200,190474695,1320,1320,1320,1320,0
|
|
20241223,200100,190474695,1320,1320,1320,1320,0
|
|
20241223,200000,190474695,1320,1320,1320,1320,0
|
|
20241223,195900,190474695,1320,1320,1320,1320,0
|
|
20241223,195800,190474695,1320,1320,1320,1320,0
|
|
20241223,195700,190474695,1320,1320,1320,1320,0
|
|
20241223,195600,190474695,1320,1320,1320,1320,0
|
|
20241223,195500,190474695,1320,1320,1320,1320,0
|
|
20241223,195400,190474695,1320,1320,1320,1320,0
|
|
20241223,195300,190474695,1320,1320,1320,1320,0
|
|
20241223,195200,190474695,1320,1320,1320,1320,0
|
|
20241223,195100,190474695,1320,1320,1320,1320,0
|
|
20241223,195000,190474695,1320,1320,1320,1320,0
|
|
20241223,194900,190474695,1320,1320,1320,1320,0
|
|
20241223,194800,190474695,1320,1320,1320,1320,0
|
|
20241223,194700,190474695,1320,1320,1320,1320,0
|
|
20241223,194600,190474695,1320,1320,1320,1320,0
|
|
20241223,194500,190474695,1320,1320,1320,1320,0
|
|
20241223,194400,190474695,1320,1320,1320,1320,0
|
|
20241223,194300,190474695,1320,1320,1320,1320,0
|
|
20241223,194200,190474695,1320,1320,1320,1320,0
|
|
20241223,194100,190474695,1320,1320,1320,1320,0
|
|
20241223,194000,190474695,1320,1320,1320,1320,0
|
|
20241223,193900,190474695,1320,1320,1320,1320,0
|
|
20241223,193800,190474695,1320,1320,1320,1320,1757
|
|
20241223,193700,190474695,1320,1320,1320,1320,0
|
|
20241223,193600,190474695,1320,1320,1320,1320,0
|
|
20241223,193500,190474695,1320,1320,1320,1320,0
|
|
20241223,193400,190474695,1320,1320,1320,1320,0
|
|
20241223,193300,190474695,1320,1320,1320,1320,0
|
|
20241223,193200,190474695,1320,1320,1320,1320,0
|
|
20241223,193100,190474695,1320,1320,1320,1320,0
|
|
20241223,193000,190474695,1320,1320,1320,1320,0
|
|
20241223,192900,190474695,1320,1320,1320,1320,0
|
|
20241223,192800,190474695,1320,1320,1320,1320,0
|
|
20241223,192700,190474695,1320,1320,1320,1320,0
|
|
20241223,192600,190474695,1320,1320,1320,1320,0
|
|
20241223,192500,190474695,1320,1320,1320,1320,0
|
|
20241223,192400,190474695,1320,1320,1320,1320,0
|
|
20241223,192300,190474695,1320,1320,1320,1320,0
|
|
20241223,192200,190474695,1320,1320,1320,1320,0
|
|
20241223,192100,190474695,1320,1320,1320,1320,0
|
|
20241223,192000,190474695,1320,1320,1320,1320,0
|
|
20241223,191900,190474695,1320,1320,1320,1320,0
|
|
20241223,191800,190474695,1320,1320,1320,1320,0
|
|
20241223,191700,190474695,1320,1320,1320,1320,0
|
|
20241223,191600,190474695,1320,1320,1320,1320,0
|
|
20241223,191500,190474695,1320,1320,1320,1320,0
|
|
20241223,191400,190474695,1320,1320,1320,1320,0
|
|
20241223,191300,190474695,1320,1320,1320,1320,0
|
|
20241223,191200,190474695,1320,1320,1320,1320,0
|
|
20241223,191100,190474695,1320,1320,1320,1320,0
|
|
20241223,191000,190474695,1320,1320,1320,1320,0
|
|
20241223,190900,190474695,1320,1320,1320,1320,0
|
|
20241223,190800,190474695,1320,1320,1320,1320,1757
|
|
20241223,190700,190474695,1320,1320,1320,1320,0
|
|
20241223,190600,190474695,1320,1320,1320,1320,0
|
|
20241223,190500,190474695,1320,1320,1320,1320,0
|
|
20241223,190400,190474695,1320,1320,1320,1320,0
|
|
20241223,190300,190474695,1320,1320,1320,1320,0
|
|
20241223,190200,190474695,1320,1320,1320,1320,0
|
|
20241223,190100,190474695,1320,1320,1320,1320,0
|
|
20241223,190000,190474695,1320,1320,1320,1320,0
|
|
20241223,185900,190474695,1320,1320,1320,1320,0
|
|
20241223,185800,190474695,1320,1320,1320,1320,0
|
|
20241223,185700,190474695,1320,1320,1320,1320,0
|
|
20241223,185600,190474695,1320,1320,1320,1320,0
|
|
20241223,185500,190474695,1320,1320,1320,1320,0
|
|
20241223,185400,190474695,1320,1320,1320,1320,0
|
|
20241223,185300,190474695,1320,1320,1320,1320,0
|
|
20241223,185200,190474695,1320,1320,1320,1320,0
|
|
20241223,185100,190474695,1320,1320,1320,1320,0
|
|
20241223,185000,190474695,1320,1320,1320,1320,0
|
|
20241223,184900,190474695,1320,1320,1320,1320,0
|
|
20241223,184800,190474695,1320,1320,1320,1320,0
|
|
20241223,184700,190474695,1320,1320,1320,1320,0
|
|
20241223,184600,190474695,1320,1320,1320,1320,0
|
|
20241223,184500,190474695,1320,1320,1320,1320,0
|
|
20241223,184400,190474695,1320,1320,1320,1320,0
|
|
20241223,184300,190474695,1320,1320,1320,1320,0
|
|
20241223,184200,190474695,1320,1320,1320,1320,0
|
|
20241223,184100,190474695,1320,1320,1320,1320,0
|
|
20241223,184000,190474695,1320,1320,1320,1320,0
|
|
20241223,183900,190474695,1320,1320,1320,1320,0
|
|
20241223,183800,190474695,1320,1320,1320,1320,1757
|
|
20241223,183700,190474695,1320,1320,1320,1320,0
|
|
20241223,183600,190474695,1320,1320,1320,1320,0
|
|
20241223,183500,190474695,1320,1320,1320,1320,0
|
|
20241223,183400,190474695,1320,1320,1320,1320,0
|
|
20241223,183300,190474695,1320,1320,1320,1320,0
|
|
20241223,183200,190474695,1320,1320,1320,1320,0
|
|
20241223,183100,190474695,1320,1320,1320,1320,0
|
|
20241223,183000,190474695,1320,1320,1320,1320,0
|
|
20241223,182900,190474695,1320,1320,1320,1320,0
|
|
20241223,182800,190474695,1320,1320,1320,1320,0
|
|
20241223,182700,190474695,1320,1320,1320,1320,0
|
|
20241223,182600,190474695,1320,1320,1320,1320,0
|
|
20241223,182500,190474695,1320,1320,1320,1320,0
|
|
20241223,182400,190474695,1320,1320,1320,1320,0
|
|
20241223,182300,190474695,1320,1320,1320,1320,0
|
|
20241223,182200,190474695,1320,1320,1320,1320,0
|
|
20241223,182100,190474695,1320,1320,1320,1320,0
|
|
20241223,182000,190474695,1320,1320,1320,1320,0
|
|
20241223,181900,190474695,1320,1320,1320,1320,0
|
|
20241223,181800,190474695,1320,1320,1320,1320,0
|
|
20241223,181700,190474695,1320,1320,1320,1320,0
|
|
20241223,181600,190474695,1320,1320,1320,1320,0
|
|
20241223,181500,190474695,1320,1320,1320,1320,0
|
|
20241223,181400,190474695,1320,1320,1320,1320,0
|
|
20241223,181300,190474695,1320,1320,1320,1320,0
|
|
20241223,181200,190474695,1320,1320,1320,1320,0
|
|
20241223,181100,190474695,1320,1320,1320,1320,0
|
|
20241223,181000,190474695,1320,1320,1320,1320,0
|
|
20241223,180900,190474695,1320,1320,1320,1320,0
|
|
20241223,180800,190474695,1320,1320,1320,1320,1757
|
|
20241223,180700,190474695,1320,1320,1320,1320,0
|
|
20241223,180600,190474695,1320,1320,1320,1320,0
|
|
20241223,180500,190474695,1320,1320,1320,1320,0
|
|
20241223,180400,190474695,1320,1320,1320,1320,0
|
|
20241223,180300,190474695,1320,1320,1320,1320,0
|
|
20241223,180200,190474695,1320,1320,1320,1320,0
|
|
20241223,180100,190474695,1320,1320,1320,1320,0
|
|
20241223,180000,190474695,1320,1320,1320,1320,0
|
|
20241223,175900,190474695,1320,1320,1320,1320,0
|
|
20241223,175800,190474695,1320,1320,1320,1320,0
|
|
20241223,175700,190474695,1320,1320,1320,1320,0
|
|
20241223,175600,190474695,1320,1320,1320,1320,0
|
|
20241223,175500,190474695,1320,1320,1320,1320,0
|
|
20241223,175400,190474695,1320,1320,1320,1320,0
|
|
20241223,175300,190474695,1320,1320,1320,1320,0
|
|
20241223,175200,190474695,1320,1320,1320,1320,0
|
|
20241223,175100,190474695,1320,1320,1320,1320,0
|
|
20241223,175000,190474695,1320,1320,1320,1320,0
|
|
20241223,174900,190474695,1320,1320,1320,1320,0
|
|
20241223,174800,190474695,1320,1320,1320,1320,0
|
|
20241223,174700,190474695,1320,1320,1320,1320,0
|
|
20241223,174600,190474695,1320,1320,1320,1320,0
|
|
20241223,174500,190474695,1320,1320,1320,1320,0
|
|
20241223,174400,190474695,1320,1320,1320,1320,0
|
|
20241223,174300,190474695,1320,1320,1320,1320,0
|
|
20241223,174200,190474695,1320,1320,1320,1320,0
|
|
20241223,174100,190474695,1320,1320,1320,1320,0
|
|
20241223,174000,190474695,1320,1320,1320,1320,0
|
|
20241223,173900,190474695,1320,1320,1320,1320,0
|
|
20241223,173800,190474695,1320,1320,1320,1320,1757
|
|
20241223,173700,190474695,1320,1320,1320,1320,0
|
|
20241223,173600,190474695,1320,1320,1320,1320,0
|
|
20241223,173500,190474695,1320,1320,1320,1320,0
|
|
20241223,173400,190474695,1320,1320,1320,1320,0
|
|
20241223,173300,190474695,1320,1320,1320,1320,0
|
|
20241223,173200,190474695,1320,1320,1320,1320,0
|
|
20241223,173100,190474695,1320,1320,1320,1320,0
|
|
20241223,173000,190474695,1320,1320,1320,1320,0
|
|
20241223,172900,190474695,1320,1320,1320,1320,0
|
|
20241223,172800,190474695,1320,1320,1320,1320,0
|
|
20241223,172700,190474695,1320,1320,1320,1320,0
|
|
20241223,172600,190474695,1320,1320,1320,1320,0
|
|
20241223,172500,190474695,1320,1320,1320,1320,0
|
|
20241223,172400,190474695,1320,1320,1320,1320,0
|
|
20241223,172300,190474695,1320,1320,1320,1320,0
|
|
20241223,172200,190474695,1320,1320,1320,1320,0
|
|
20241223,172100,190474695,1320,1320,1320,1320,0
|
|
20241223,172000,190474695,1320,1320,1320,1320,0
|
|
20241223,171900,190474695,1320,1320,1320,1320,0
|
|
20241223,171800,190474695,1320,1320,1320,1320,0
|
|
20241223,171700,190474695,1320,1320,1320,1320,0
|
|
20241223,171600,190474695,1320,1320,1320,1320,0
|
|
20241223,171500,190474695,1320,1320,1320,1320,0
|
|
20241223,171400,190474695,1320,1320,1320,1320,0
|
|
20241223,171300,190474695,1320,1320,1320,1320,0
|
|
20241223,171200,190474695,1320,1320,1320,1320,0
|
|
20241223,171100,190474695,1320,1320,1320,1320,0
|
|
20241223,171000,190474695,1320,1320,1320,1320,0
|
|
20241223,170900,190474695,1320,1320,1320,1320,0
|
|
20241223,170800,190474695,1320,1320,1320,1320,1757
|
|
20241223,170700,190474695,1320,1320,1320,1320,0
|
|
20241223,170600,190474695,1320,1320,1320,1320,0
|
|
20241223,170500,190474695,1320,1320,1320,1320,0
|
|
20241223,170400,190474695,1320,1320,1320,1320,0
|
|
20241223,170300,190474695,1320,1320,1320,1320,0
|
|
20241223,170200,190474695,1320,1320,1320,1320,0
|
|
20241223,170100,190474695,1320,1320,1320,1320,0
|
|
20241223,170000,190474695,1320,1320,1320,1320,0
|
|
20241223,165900,190474695,1320,1320,1320,1320,0
|
|
20241223,165800,190474695,1320,1320,1320,1320,0
|
|
20241223,165700,190474695,1320,1320,1320,1320,0
|
|
20241223,165600,190474695,1320,1320,1320,1320,0
|
|
20241223,165500,190474695,1320,1320,1320,1320,0
|
|
20241223,165400,190474695,1320,1320,1320,1320,0
|
|
20241223,165300,190474695,1320,1320,1320,1320,0
|
|
20241223,165200,190474695,1320,1320,1320,1320,0
|
|
20241223,165100,190474695,1320,1320,1320,1320,0
|
|
20241223,165000,190474695,1320,1320,1320,1320,0
|
|
20241223,164900,190474695,1320,1320,1320,1320,0
|
|
20241223,164800,190474695,1320,1320,1320,1320,0
|
|
20241223,164700,190474695,1320,1320,1320,1320,0
|
|
20241223,164600,190474695,1320,1320,1320,1320,0
|
|
20241223,164500,190474695,1320,1320,1320,1320,0
|
|
20241223,164400,190474695,1320,1320,1320,1320,0
|
|
20241223,164300,190474695,1320,1320,1320,1320,0
|
|
20241223,164200,190474695,1320,1320,1320,1320,0
|
|
20241223,164100,190474695,1320,1320,1320,1320,0
|
|
20241223,164000,190474695,1320,1320,1320,1320,0
|
|
20241223,163900,190474695,1320,1320,1320,1320,0
|
|
20241223,163800,190474695,1320,1320,1320,1320,1757
|
|
20241223,163700,190474695,1320,1320,1320,1320,0
|
|
20241223,163600,190474695,1320,1320,1320,1320,0
|
|
20241223,163500,190474695,1320,1320,1320,1320,0
|
|
20241223,163400,190474695,1320,1320,1320,1320,0
|
|
20241223,163300,190474695,1320,1320,1320,1320,0
|
|
20241223,163200,190474695,1320,1320,1320,1320,0
|
|
20241223,163100,190474695,1320,1320,1320,1320,0
|
|
20241223,163000,190474695,1320,1320,1320,1320,0
|
|
20241223,162900,190474695,1320,1320,1320,1320,0
|
|
20241223,162800,190474695,1320,1320,1320,1320,0
|
|
20241223,162700,190474695,1320,1320,1320,1320,0
|
|
20241223,162600,190474695,1320,1320,1320,1320,0
|
|
20241223,162500,190474695,1320,1320,1320,1320,0
|
|
20241223,162400,190474695,1320,1320,1320,1320,0
|
|
20241223,162300,190474695,1320,1320,1320,1320,0
|
|
20241223,162200,190474695,1320,1320,1320,1320,0
|
|
20241223,162100,190474695,1320,1320,1320,1320,0
|
|
20241223,162000,190474695,1320,1320,1320,1320,0
|
|
20241223,161900,190474695,1320,1320,1320,1320,0
|
|
20241223,161800,190474695,1320,1320,1320,1320,0
|
|
20241223,161700,190474695,1320,1320,1320,1320,0
|
|
20241223,161600,190474695,1320,1320,1320,1320,0
|
|
20241223,161500,190474695,1320,1320,1320,1320,0
|
|
20241223,161400,190474695,1320,1320,1320,1320,0
|
|
20241223,161300,190474695,1320,1320,1320,1320,0
|
|
20241223,161200,190474695,1320,1320,1320,1320,0
|
|
20241223,161100,190474695,1320,1320,1320,1320,0
|
|
20241223,161000,190474695,1320,1320,1320,1320,0
|
|
20241223,160900,190474695,1320,1320,1320,1320,0
|
|
20241223,160800,190474695,1320,1320,1320,1320,1757
|
|
20241223,160700,190474695,1320,1320,1320,1320,0
|
|
20241223,160600,190474695,1320,1320,1320,1320,0
|
|
20241223,160500,190474695,1320,1320,1320,1320,0
|
|
20241223,160400,190474695,1320,1320,1320,1320,0
|
|
20241223,160300,190474695,1320,1320,1320,1320,0
|
|
20241223,160200,190474695,1320,1320,1320,1320,0
|
|
20241223,160100,190474695,1320,1320,1320,1320,0
|
|
20241223,160000,190474695,1320,1320,1320,1320,0
|
|
20241223,155900,190474695,1320,1320,1320,1320,0
|
|
20241223,155800,190474695,1320,1320,1320,1320,0
|
|
20241223,155700,190474695,1320,1320,1320,1320,0
|
|
20241223,155600,190474695,1320,1320,1320,1320,0
|
|
20241223,155500,190474695,1320,1320,1320,1320,0
|
|
20241223,155400,190474695,1320,1320,1320,1320,0
|
|
20241223,155300,190474695,1320,1320,1320,1320,0
|
|
20241223,155200,190474695,1320,1320,1320,1320,0
|
|
20241223,155100,190474695,1320,1320,1320,1320,0
|
|
20241223,155000,190474695,1320,1320,1320,1320,0
|
|
20241223,154900,190474695,1320,1320,1320,1320,0
|
|
20241223,154800,190474695,1320,1320,1320,1320,0
|
|
20241223,154700,190474695,1320,1320,1320,1320,0
|
|
20241223,154600,190474695,1320,1320,1320,1320,0
|
|
20241223,154500,190474695,1320,1320,1320,1320,0
|
|
20241223,154400,190474695,1320,1320,1320,1320,0
|
|
20241223,154300,190474695,1320,1320,1320,1320,0
|
|
20241223,154200,190474695,1320,1320,1320,1320,0
|
|
20241223,154100,190474695,1320,1320,1320,1320,0
|
|
20241223,154000,190474695,1320,1320,1320,1320,0
|
|
20241223,153900,190474695,1320,1320,1320,1320,0
|
|
20241223,153800,190474695,1320,1320,1320,1320,1757
|
|
20241223,153700,190474695,1320,1320,1320,1320,0
|
|
20241223,153600,190474695,1320,1320,1320,1320,0
|
|
20241223,153500,190474695,1320,1320,1320,1320,0
|
|
20241223,153400,190474695,1320,1320,1320,1320,0
|
|
20241223,153300,190474695,1320,1320,1320,1320,0
|
|
20241223,153200,190474695,1320,1320,1320,1320,0
|
|
20241223,153100,190474695,1320,1320,1320,1320,0
|
|
20241223,153000,190474695,1320,1320,1320,1320,1757
|
|
20241223,152900,188155455,1318,1318,1318,1318,0
|
|
20241223,152800,188155455,1318,1318,1318,1318,0
|
|
20241223,152700,188155455,1318,1318,1318,1318,0
|
|
20241223,152600,188155455,1318,1318,1318,1318,0
|
|
20241223,152500,188155455,1318,1318,1318,1318,0
|
|
20241223,152400,188155455,1318,1318,1318,1318,0
|
|
20241223,152300,188155455,1318,1318,1318,1318,0
|
|
20241223,152200,188155455,1318,1318,1318,1318,0
|
|
20241223,152100,188155455,1318,1318,1318,1318,0
|
|
20241223,152000,188155455,1318,1318,1318,1318,0
|
|
20241223,151900,188155455,1318,1318,1318,1318,240
|
|
20241223,151800,187839135,1318,1318,1318,1318,0
|
|
20241223,151700,187839135,1318,1318,1318,1318,201
|
|
20241223,151600,187574217,1318,1319,1320,1318,111
|
|
20241223,151500,187427907,1320,1320,1320,1320,2
|
|
20241223,151400,187425267,1320,1319,1320,1319,102
|
|
20241223,151300,187290727,1319,1317,1319,1317,202
|
|
20241223,151200,187024489,1317,1314,1317,1314,1381
|
|
20241223,151100,185209272,1314,1314,1314,1314,0
|
|
20241223,151000,185209272,1314,1314,1314,1314,0
|
|
20241223,150900,185209272,1314,1314,1314,1314,0
|
|
20241223,150800,185209272,1314,1314,1314,1314,1424
|
|
20241223,150700,183338136,1314,1313,1314,1313,1483
|
|
20241223,150600,181390849,1314,1314,1314,1314,5
|
|
20241223,150500,181384279,1315,1315,1315,1315,0
|
|
20241223,150400,181384279,1315,1315,1315,1315,0
|
|
20241223,150300,181384279,1315,1314,1315,1314,4
|
|
20241223,150200,181379020,1315,1315,1315,1315,0
|
|
20241223,150100,181379020,1315,1315,1315,1315,0
|
|
20241223,150000,181379020,1315,1315,1315,1315,1
|
|
20241223,145900,181377705,1315,1315,1315,1315,0
|
|
20241223,145800,181377705,1315,1315,1315,1315,1
|
|
20241223,145700,181376390,1301,1304,1304,1301,3000
|
|
20241223,145600,177471288,1304,1305,1305,1303,3001
|
|
20241223,145500,173557285,1315,1315,1315,1315,7
|
|
20241223,145400,173548080,1304,1304,1304,1304,0
|
|
20241223,145300,173548080,1304,1314,1314,1304,2348
|
|
20241223,145200,170477967,1314,1314,1314,1314,0
|
|
20241223,145100,170477967,1314,1314,1314,1314,400
|
|
20241223,145000,169952367,1314,1308,1314,1308,1045
|
|
20241223,144900,168581543,1308,1308,1308,1308,0
|
|
20241223,144800,168581543,1308,1308,1308,1308,0
|
|
20241223,144700,168581543,1308,1308,1308,1308,75
|
|
20241223,144600,168483443,1308,1308,1308,1308,549
|
|
20241223,144500,167765351,1301,1302,1302,1301,3820
|
|
20241223,144400,162794695,1308,1308,1308,1308,0
|
|
20241223,144300,162794695,1308,1308,1308,1308,0
|
|
20241223,144200,162794695,1308,1308,1308,1308,0
|
|
20241223,144100,162794695,1308,1308,1308,1308,1283
|
|
20241223,144000,161116531,1309,1309,1309,1309,0
|
|
20241223,143900,161116531,1309,1309,1309,1309,0
|
|
20241223,143800,161116531,1309,1308,1309,1308,942
|
|
20241223,143700,159884372,1301,1302,1302,1301,315
|
|
20241223,143600,159474457,1303,1303,1303,1303,0
|
|
20241223,143500,159474457,1303,1304,1304,1303,34
|
|
20241223,143400,159430144,1311,1311,1311,1311,1
|
|
20241223,143300,159428833,1312,1312,1312,1312,10
|
|
20241223,143200,159415713,1313,1313,1313,1313,0
|
|
20241223,143100,159415713,1313,1313,1313,1313,1
|
|
20241223,143000,159414400,1313,1313,1313,1313,4
|
|
20241223,142900,159409148,1315,1315,1315,1315,0
|
|
20241223,142800,159409148,1315,1315,1315,1315,0
|
|
20241223,142700,159409148,1315,1309,1315,1301,3924
|
|
20241223,142600,154295331,1322,1309,1322,1309,3858
|
|
20241223,142500,149224769,1301,1301,1301,1301,0
|
|
20241223,142400,149224769,1301,1302,1302,1301,1860
|
|
20241223,142300,146803610,1309,1309,1309,1309,0
|
|
20241223,142200,146803610,1309,1309,1309,1309,110
|
|
20241223,142100,146659620,1302,1302,1302,1302,0
|
|
20241223,142000,146659620,1302,1302,1302,1302,0
|
|
20241223,141900,146659620,1302,1302,1302,1302,1258
|
|
20241223,141800,145021704,1302,1302,1302,1302,0
|
|
20241223,141700,145021704,1302,1302,1302,1302,317
|
|
20241223,141600,144608970,1302,1302,1302,1302,228
|
|
20241223,141500,144312114,1302,1302,1302,1302,162
|
|
20241223,141400,144101190,1311,1302,1311,1302,335
|
|
20241223,141300,143662778,1301,1301,1301,1301,293
|
|
20241223,141200,143281585,1301,1301,1301,1301,0
|
|
20241223,141100,143281585,1301,1301,1301,1301,300
|
|
20241223,141000,142891285,1301,1301,1301,1301,620
|
|
20241223,140900,142084665,1301,1301,1301,1301,252
|
|
20241223,140800,141756813,1300,1300,1300,1300,0
|
|
20241223,140700,141756813,1300,1300,1300,1300,5
|
|
20241223,140600,141750313,1300,1301,1301,1300,82
|
|
20241223,140500,141643658,1310,1310,1310,1310,1045
|
|
20241223,140400,140274708,1300,1303,1303,1300,1397
|
|
20241223,140300,138456349,1310,1308,1310,1308,779
|
|
20241223,140200,137436859,1308,1308,1308,1308,135
|
|
20241223,140100,137260279,1310,1310,1310,1310,0
|
|
20241223,140000,137260279,1310,1310,1310,1310,0
|
|
20241223,135900,137260279,1310,1310,1310,1310,0
|
|
20241223,135800,137260279,1310,1310,1310,1310,0
|
|
20241223,135700,137260279,1310,1310,1310,1310,0
|
|
20241223,135600,137260279,1310,1310,1310,1310,103
|
|
20241223,135500,137125349,1308,1308,1308,1308,0
|
|
20241223,135400,137125349,1308,1308,1308,1308,0
|
|
20241223,135300,137125349,1308,1308,1308,1308,0
|
|
20241223,135200,137125349,1308,1308,1308,1308,0
|
|
20241223,135100,137125349,1308,1307,1308,1307,111
|
|
20241223,135000,136980162,1308,1308,1308,1308,0
|
|
20241223,134900,136980162,1308,1301,1308,1300,1763
|
|
20241223,134800,134682035,1302,1302,1302,1302,0
|
|
20241223,134700,134682035,1302,1302,1302,1302,0
|
|
20241223,134600,134682035,1302,1302,1302,1302,500
|
|
20241223,134500,134031035,1308,1308,1308,1308,0
|
|
20241223,134400,134031035,1308,1308,1308,1308,0
|
|
20241223,134300,134031035,1308,1308,1308,1308,0
|
|
20241223,134200,134031035,1308,1308,1308,1308,0
|
|
20241223,134100,134031035,1308,1308,1308,1308,0
|
|
20241223,134000,134031035,1308,1308,1308,1308,20
|
|
20241223,133900,134004875,1308,1308,1308,1308,100
|
|
20241223,133800,133874075,1309,1309,1309,1309,0
|
|
20241223,133700,133874075,1309,1309,1309,1309,0
|
|
20241223,133600,133874075,1309,1309,1309,1309,0
|
|
20241223,133500,133874075,1309,1309,1309,1309,0
|
|
20241223,133400,133874075,1309,1309,1309,1309,0
|
|
20241223,133300,133874075,1309,1309,1309,1309,0
|
|
20241223,133200,133874075,1309,1309,1309,1309,0
|
|
20241223,133100,133874075,1309,1309,1309,1309,0
|
|
20241223,133000,133874075,1309,1309,1309,1309,0
|
|
20241223,132900,133874075,1309,1309,1309,1309,0
|
|
20241223,132800,133874075,1309,1309,1309,1309,0
|
|
20241223,132700,133874075,1309,1309,1309,1309,0
|
|
20241223,132600,133874075,1309,1309,1309,1309,0
|
|
20241223,132500,133874075,1309,1309,1309,1309,0
|
|
20241223,132400,133874075,1309,1309,1309,1309,0
|
|
20241223,132300,133874075,1309,1309,1309,1309,0
|
|
20241223,132200,133874075,1309,1309,1309,1309,0
|
|
20241223,132100,133874075,1309,1309,1309,1309,0
|
|
20241223,132000,133874075,1309,1309,1309,1309,0
|
|
20241223,131900,133874075,1309,1309,1309,1309,151
|
|
20241223,131800,133676416,1308,1306,1308,1306,1322
|
|
20241223,131700,131947839,1306,1306,1306,1306,0
|
|
20241223,131600,131947839,1306,1306,1306,1306,1
|
|
20241223,131500,131946533,1305,1305,1305,1305,0
|
|
20241223,131400,131946533,1305,1305,1305,1305,0
|
|
20241223,131300,131946533,1305,1305,1305,1305,0
|
|
20241223,131200,131946533,1305,1305,1305,1305,0
|
|
20241223,131100,131946533,1305,1305,1305,1305,0
|
|
20241223,131000,131946533,1305,1305,1305,1305,310
|
|
20241223,130900,131541983,1304,1304,1304,1304,0
|
|
20241223,130800,131541983,1304,1304,1304,1304,1190
|
|
20241223,130700,129990223,1304,1304,1304,1304,0
|
|
20241223,130600,129990223,1304,1304,1304,1304,5
|
|
20241223,130500,129983703,1295,1295,1295,1295,0
|
|
20241223,130400,129983703,1295,1295,1295,1295,0
|
|
20241223,130300,129983703,1295,1295,1295,1295,0
|
|
20241223,130200,129983703,1295,1295,1295,1295,0
|
|
20241223,130100,129983703,1295,1295,1295,1295,0
|
|
20241223,130000,129983703,1295,1295,1295,1295,262
|
|
20241223,125900,129644413,1294,1294,1294,1294,0
|
|
20241223,125800,129644413,1294,1294,1294,1294,0
|
|
20241223,125700,129644413,1294,1294,1294,1294,0
|
|
20241223,125600,129644413,1294,1294,1294,1294,79
|
|
20241223,125500,129542187,1294,1294,1294,1294,0
|
|
20241223,125400,129542187,1294,1294,1294,1294,0
|
|
20241223,125300,129542187,1294,1296,1296,1294,1375
|
|
20241223,125200,127760639,1300,1300,1300,1300,82
|
|
20241223,125100,127654039,1293,1298,1298,1293,1072
|
|
20241223,125000,126267153,1292,1294,1294,1292,21303
|
|
20241223,124900,98742849,1293,1293,1293,1293,700
|
|
20241223,124800,97837749,1292,1294,1294,1292,6596
|
|
20241223,124700,89314908,1300,1300,1300,1300,1500
|
|
20241223,124600,87364908,1304,1301,1304,1301,745
|
|
20241223,124500,86394446,1293,1293,1293,1293,0
|
|
20241223,124400,86394446,1293,1295,1295,1293,1503
|
|
20241223,124300,84449905,1295,1296,1296,1295,88
|
|
20241223,124200,84335876,1296,1300,1300,1296,202
|
|
20241223,124100,84074030,1300,1300,1301,1300,1272
|
|
20241223,124000,82419508,1310,1310,1310,1310,1000
|
|
20241223,123900,81109508,1300,1300,1300,1300,0
|
|
20241223,123800,81109508,1300,1300,1300,1300,0
|
|
20241223,123700,81109508,1300,1307,1307,1300,2743
|
|
20241223,123600,77542565,1307,1307,1307,1307,10
|
|
20241223,123500,77529495,1307,1312,1312,1307,4605
|
|
20241223,123400,71509427,1313,1313,1313,1313,0
|
|
20241223,123300,71509427,1313,1313,1313,1313,0
|
|
20241223,123200,71509427,1313,1313,1313,1313,24
|
|
20241223,123100,71477915,1315,1315,1315,1315,0
|
|
20241223,123000,71477915,1315,1315,1315,1315,62
|
|
20241223,122900,71396385,1315,1315,1315,1315,98
|
|
20241223,122800,71267515,1315,1315,1315,1315,2
|
|
20241223,122700,71264885,1314,1314,1314,1314,23
|
|
20241223,122600,71234663,1315,1315,1315,1315,0
|
|
20241223,122500,71234663,1315,1315,1315,1315,0
|
|
20241223,122400,71234663,1315,1315,1315,1315,0
|
|
20241223,122300,71234663,1315,1315,1315,1315,0
|
|
20241223,122200,71234663,1315,1315,1315,1315,0
|
|
20241223,122100,71234663,1315,1315,1315,1315,89
|
|
20241223,122000,71117628,1325,1325,1325,1325,0
|
|
20241223,121900,71117628,1325,1325,1325,1325,0
|
|
20241223,121800,71117628,1325,1325,1325,1325,0
|
|
20241223,121700,71117628,1325,1325,1325,1325,0
|
|
20241223,121600,71117628,1325,1325,1325,1325,0
|
|
20241223,121500,71117628,1325,1325,1325,1325,0
|
|
20241223,121400,71117628,1325,1325,1325,1325,0
|
|
20241223,121300,71117628,1325,1325,1325,1325,0
|
|
20241223,121200,71117628,1325,1325,1325,1325,0
|
|
20241223,121100,71117628,1325,1325,1325,1325,0
|
|
20241223,121000,71117628,1325,1325,1325,1325,0
|
|
20241223,120900,71117628,1325,1325,1325,1325,0
|
|
20241223,120800,71117628,1325,1325,1325,1325,0
|
|
20241223,120700,71117628,1325,1325,1325,1325,0
|
|
20241223,120600,71117628,1325,1325,1325,1325,0
|
|
20241223,120500,71117628,1325,1325,1325,1325,0
|
|
20241223,120400,71117628,1325,1325,1325,1325,0
|
|
20241223,120300,71117628,1325,1325,1325,1325,0
|
|
20241223,120200,71117628,1325,1325,1325,1325,0
|
|
20241223,120100,71117628,1325,1325,1325,1325,0
|
|
20241223,120000,71117628,1325,1325,1325,1325,0
|
|
20241223,115900,71117628,1325,1325,1325,1325,0
|
|
20241223,115800,71117628,1325,1325,1325,1325,0
|
|
20241223,115700,71117628,1325,1325,1325,1325,0
|
|
20241223,115600,71117628,1325,1325,1325,1325,0
|
|
20241223,115500,71117628,1325,1325,1325,1325,0
|
|
20241223,115400,71117628,1325,1325,1325,1325,0
|
|
20241223,115300,71117628,1325,1325,1325,1325,0
|
|
20241223,115200,71117628,1325,1325,1325,1325,0
|
|
20241223,115100,71117628,1325,1325,1325,1325,0
|
|
20241223,115000,71117628,1325,1325,1325,1325,0
|
|
20241223,114900,71117628,1325,1325,1325,1325,0
|
|
20241223,114800,71117628,1325,1325,1325,1325,0
|
|
20241223,114700,71117628,1325,1325,1325,1325,0
|
|
20241223,114600,71117628,1325,1325,1325,1325,0
|
|
20241223,114500,71117628,1325,1325,1325,1325,0
|
|
20241223,114400,71117628,1325,1325,1325,1325,0
|
|
20241223,114300,71117628,1325,1325,1325,1325,0
|
|
20241223,114200,71117628,1325,1325,1325,1325,0
|
|
20241223,114100,71117628,1325,1325,1325,1325,0
|
|
20241223,114000,71117628,1325,1325,1325,1325,0
|
|
20241223,113900,71117628,1325,1325,1325,1325,0
|
|
20241223,113800,71117628,1325,1325,1325,1325,0
|
|
20241223,113700,71117628,1325,1325,1325,1325,0
|
|
20241223,113600,71117628,1325,1325,1325,1325,1
|
|
20241223,113500,71116303,1313,1328,1328,1313,3601
|
|
20241223,113400,66386326,1328,1325,1328,1325,1860
|
|
20241223,113300,63919308,1317,1317,1317,1317,0
|
|
20241223,113200,63919308,1317,1317,1317,1317,0
|
|
20241223,113100,63919308,1317,1317,1317,1317,0
|
|
20241223,113000,63919308,1317,1317,1317,1317,0
|
|
20241223,112900,63919308,1317,1317,1317,1317,0
|
|
20241223,112800,63919308,1317,1317,1317,1317,0
|
|
20241223,112700,63919308,1317,1317,1317,1317,0
|
|
20241223,112600,63919308,1317,1317,1317,1317,0
|
|
20241223,112500,63919308,1317,1317,1317,1317,0
|
|
20241223,112400,63919308,1317,1317,1317,1317,0
|
|
20241223,112300,63919308,1317,1317,1317,1317,0
|
|
20241223,112200,63919308,1317,1317,1317,1317,1
|
|
20241223,112100,63917991,1318,1318,1318,1318,0
|
|
20241223,112000,63917991,1318,1318,1318,1318,0
|
|
20241223,111900,63917991,1318,1318,1318,1318,0
|
|
20241223,111800,63917991,1318,1320,1320,1318,374
|
|
20241223,111700,63424766,1318,1318,1318,1318,0
|
|
20241223,111600,63424766,1318,1318,1318,1318,0
|
|
20241223,111500,63424766,1318,1318,1318,1318,0
|
|
20241223,111400,63424766,1318,1318,1318,1318,0
|
|
20241223,111300,63424766,1318,1318,1318,1318,0
|
|
20241223,111200,63424766,1318,1318,1318,1318,0
|
|
20241223,111100,63424766,1318,1318,1318,1318,0
|
|
20241223,111000,63424766,1318,1318,1318,1318,100
|
|
20241223,110900,63292966,1328,1328,1328,1328,0
|
|
20241223,110800,63292966,1328,1328,1328,1328,0
|
|
20241223,110700,63292966,1328,1328,1328,1328,0
|
|
20241223,110600,63292966,1328,1328,1328,1328,0
|
|
20241223,110500,63292966,1328,1328,1328,1328,0
|
|
20241223,110400,63292966,1328,1328,1328,1328,0
|
|
20241223,110300,63292966,1328,1328,1328,1328,0
|
|
20241223,110200,63292966,1328,1328,1328,1328,0
|
|
20241223,110100,63292966,1328,1328,1328,1328,10
|
|
20241223,110000,63279686,1318,1318,1318,1318,0
|
|
20241223,105900,63279686,1318,1318,1318,1318,0
|
|
20241223,105800,63279686,1318,1318,1318,1318,0
|
|
20241223,105700,63279686,1318,1318,1318,1318,0
|
|
20241223,105600,63279686,1318,1318,1318,1318,0
|
|
20241223,105500,63279686,1318,1318,1318,1318,500
|
|
20241223,105400,62620686,1329,1329,1329,1329,0
|
|
20241223,105300,62620686,1329,1329,1329,1329,0
|
|
20241223,105200,62620686,1329,1329,1329,1329,0
|
|
20241223,105100,62620686,1329,1329,1329,1329,0
|
|
20241223,105000,62620686,1329,1329,1329,1329,0
|
|
20241223,104900,62620686,1329,1325,1329,1325,3
|
|
20241223,104800,62616705,1323,1323,1323,1323,3
|
|
20241223,104700,62612736,1323,1323,1323,1323,0
|
|
20241223,104600,62612736,1323,1323,1323,1323,0
|
|
20241223,104500,62612736,1323,1323,1323,1323,61
|
|
20241223,104400,62532033,1323,1323,1323,1323,0
|
|
20241223,104300,62532033,1323,1323,1323,1323,0
|
|
20241223,104200,62532033,1323,1322,1323,1322,65
|
|
20241223,104100,62446087,1322,1322,1322,1322,0
|
|
20241223,104000,62446087,1322,1322,1322,1322,0
|
|
20241223,103900,62446087,1322,1322,1322,1322,46
|
|
20241223,103800,62385275,1321,1321,1321,1321,0
|
|
20241223,103700,62385275,1321,1321,1321,1321,0
|
|
20241223,103600,62385275,1321,1321,1321,1321,0
|
|
20241223,103500,62385275,1321,1321,1321,1321,0
|
|
20241223,103400,62385275,1321,1321,1321,1321,0
|
|
20241223,103300,62385275,1321,1321,1321,1321,0
|
|
20241223,103200,62385275,1321,1320,1321,1320,233
|
|
20241223,103100,62077577,1309,1309,1309,1309,133
|
|
20241223,103000,61903480,1309,1309,1309,1309,100
|
|
20241223,102900,61772580,1309,1311,1311,1309,80
|
|
20241223,102800,61667810,1309,1309,1309,1309,0
|
|
20241223,102700,61667810,1309,1321,1321,1309,45
|
|
20241223,102600,61608825,1323,1323,1323,1323,0
|
|
20241223,102500,61608825,1323,1323,1323,1323,0
|
|
20241223,102400,61608825,1323,1323,1323,1323,0
|
|
20241223,102300,61608825,1323,1323,1323,1323,0
|
|
20241223,102200,61608825,1323,1323,1323,1323,30
|
|
20241223,102100,61569135,1323,1323,1323,1323,0
|
|
20241223,102000,61569135,1323,1323,1323,1323,316
|
|
20241223,101900,61151067,1323,1323,1323,1323,185
|
|
20241223,101800,60906312,1323,1323,1323,1323,0
|
|
20241223,101700,60906312,1323,1323,1323,1323,0
|
|
20241223,101600,60906312,1323,1323,1323,1323,1
|
|
20241223,101500,60904989,1323,1325,1325,1323,2000
|
|
20241223,101400,58258644,1335,1335,1335,1335,222
|
|
20241223,101300,57962274,1335,1333,1335,1333,3700
|
|
20241223,101200,53024157,1334,1325,1334,1325,2500
|
|
20241223,101100,49691366,1324,1324,1324,1324,1000
|
|
20241223,101000,48367366,1324,1324,1324,1324,0
|
|
20241223,100900,48367366,1324,1323,1325,1323,501
|
|
20241223,100800,47703680,1323,1319,1323,1319,1000
|
|
20241223,100700,46383238,1310,1310,1310,1310,0
|
|
20241223,100600,46383238,1310,1310,1310,1310,0
|
|
20241223,100500,46383238,1310,1310,1310,1310,0
|
|
20241223,100400,46383238,1310,1313,1313,1310,3500
|
|
20241223,100300,41797889,1325,1325,1325,1325,0
|
|
20241223,100200,41797889,1325,1325,1325,1325,0
|
|
20241223,100100,41797889,1325,1323,1325,1323,601
|
|
20241223,100000,41001746,1312,1312,1312,1312,0
|
|
20241223,095900,41001746,1312,1312,1312,1312,200
|
|
20241223,095800,40739346,1312,1312,1312,1312,0
|
|
20241223,095700,40739346,1312,1312,1312,1312,30
|
|
20241223,095600,40699986,1324,1324,1324,1324,0
|
|
20241223,095500,40699986,1324,1324,1324,1324,0
|
|
20241223,095400,40699986,1324,1324,1324,1324,485
|
|
20241223,095300,40057846,1324,1324,1324,1324,0
|
|
20241223,095200,40057846,1324,1324,1324,1324,0
|
|
20241223,095100,40057846,1324,1324,1324,1324,0
|
|
20241223,095000,40057846,1324,1324,1324,1324,0
|
|
20241223,094900,40057846,1324,1324,1324,1324,0
|
|
20241223,094800,40057846,1324,1324,1324,1324,0
|
|
20241223,094700,40057846,1324,1324,1324,1324,226
|
|
20241223,094600,39758622,1324,1311,1324,1311,647
|
|
20241223,094500,38905749,1311,1311,1311,1311,0
|
|
20241223,094400,38905749,1311,1311,1311,1311,10
|
|
20241223,094300,38892639,1311,1311,1311,1311,0
|
|
20241223,094200,38892639,1311,1311,1311,1311,21
|
|
20241223,094100,38865108,1321,1311,1321,1311,3
|
|
20241223,094000,38861165,1311,1312,1312,1311,298
|
|
20241223,093900,38470467,1315,1315,1315,1315,0
|
|
20241223,093800,38470467,1315,1315,1315,1315,36
|
|
20241223,093700,38423127,1315,1315,1315,1315,0
|
|
20241223,093600,38423127,1315,1315,1315,1315,0
|
|
20241223,093500,38423127,1315,1315,1315,1315,0
|
|
20241223,093400,38423127,1315,1313,1315,1313,300
|
|
20241223,093300,38028783,1313,1313,1313,1313,11
|
|
20241223,093200,38014340,1313,1313,1313,1313,0
|
|
20241223,093100,38014340,1313,1313,1313,1313,150
|
|
20241223,093000,37817390,1313,1313,1313,1313,76
|
|
20241223,092900,37717602,1313,1313,1313,1313,111
|
|
20241223,092800,37571859,1313,1313,1313,1313,0
|
|
20241223,092700,37571859,1313,1313,1313,1313,0
|
|
20241223,092600,37571859,1313,1315,1315,1313,828
|
|
20241223,092500,36483041,1315,1315,1315,1315,0
|
|
20241223,092400,36483041,1315,1323,1323,1315,8702
|
|
20241223,092300,25038440,1324,1324,1325,1324,91
|
|
20241223,092200,24917905,1335,1335,1335,1335,0
|
|
20241223,092100,24917905,1335,1335,1335,1335,0
|
|
20241223,092000,24917905,1335,1335,1335,1335,0
|
|
20241223,091900,24917905,1335,1335,1335,1335,0
|
|
20241223,091800,24917905,1335,1335,1335,1335,0
|
|
20241223,091700,24917905,1335,1335,1335,1335,0
|
|
20241223,091600,24917905,1335,1334,1335,1334,1710
|
|
20241223,091500,22635505,1334,1334,1334,1334,10
|
|
20241223,091400,22622165,1332,1331,1333,1331,3724
|
|
20241223,091300,17664498,1331,1331,1331,1331,288
|
|
20241223,091200,17281170,1331,1327,1331,1327,2740
|
|
20241223,091100,13639846,1327,1322,1327,1322,4103
|
|
20241223,091000,8206183,1311,1322,1322,1311,633
|
|
20241223,090900,7376276,1323,1321,1323,1321,114
|
|
20241223,090800,7225500,1312,1312,1312,1312,0
|
|
20241223,090700,7225500,1312,1312,1312,1312,80
|
|
20241223,090600,7120540,1309,1312,1312,1309,334
|
|
20241223,090500,6682335,1312,1324,1324,1311,733
|
|
20241223,090400,5720048,1323,1323,1323,1323,0
|
|
20241223,090300,5720048,1323,1303,1323,1297,1324
|
|
20241223,090200,3991381,1250,1250,1250,1250,0
|
|
20241223,090100,3991381,1250,1250,1250,1250,0
|
|
20241223,090000,3991381,1250,1315,1325,1250,3060
|