603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190000,152985094,1577,1577,1577,1577,12531
|
|
20241203,185900,152985094,1577,1577,1577,1577,0
|
|
20241203,185800,152985094,1577,1577,1577,1577,0
|
|
20241203,185700,152985094,1577,1577,1577,1577,0
|
|
20241203,185600,152985094,1577,1577,1577,1577,0
|
|
20241203,185500,152985094,1577,1577,1577,1577,0
|
|
20241203,185400,152985094,1577,1577,1577,1577,0
|
|
20241203,185300,152985094,1577,1577,1577,1577,0
|
|
20241203,185200,152985094,1577,1577,1577,1577,0
|
|
20241203,185100,152985094,1577,1577,1577,1577,0
|
|
20241203,185000,152985094,1577,1577,1577,1577,0
|
|
20241203,184900,152985094,1577,1577,1577,1577,0
|
|
20241203,184800,152985094,1577,1577,1577,1577,0
|
|
20241203,184700,152985094,1577,1577,1577,1577,0
|
|
20241203,184600,152985094,1577,1577,1577,1577,0
|
|
20241203,184500,152985094,1577,1577,1577,1577,0
|
|
20241203,184400,152985094,1577,1577,1577,1577,0
|
|
20241203,184300,152985094,1577,1577,1577,1577,0
|
|
20241203,184200,152985094,1577,1577,1577,1577,0
|
|
20241203,184100,152985094,1577,1577,1577,1577,0
|
|
20241203,184000,152985094,1577,1577,1577,1577,0
|
|
20241203,183900,152985094,1577,1577,1577,1577,0
|
|
20241203,183800,152985094,1577,1577,1577,1577,0
|
|
20241203,183700,152985094,1577,1577,1577,1577,0
|
|
20241203,183600,152985094,1577,1577,1577,1577,0
|
|
20241203,183500,152985094,1577,1577,1577,1577,0
|
|
20241203,183400,152985094,1577,1577,1577,1577,0
|
|
20241203,183300,152985094,1577,1577,1577,1577,0
|
|
20241203,183200,152985094,1577,1577,1577,1577,0
|
|
20241203,183100,152985094,1577,1577,1577,1577,0
|
|
20241203,183000,152985094,1577,1577,1577,1577,12531
|
|
20241203,182900,152985094,1577,1577,1577,1577,0
|
|
20241203,182800,152985094,1577,1577,1577,1577,0
|
|
20241203,182700,152985094,1577,1577,1577,1577,0
|
|
20241203,182600,152985094,1577,1577,1577,1577,0
|
|
20241203,182500,152985094,1577,1577,1577,1577,0
|
|
20241203,182400,152985094,1577,1577,1577,1577,0
|
|
20241203,182300,152985094,1577,1577,1577,1577,0
|
|
20241203,182200,152985094,1577,1577,1577,1577,0
|
|
20241203,182100,152985094,1577,1577,1577,1577,0
|
|
20241203,182000,152985094,1577,1577,1577,1577,0
|
|
20241203,181900,152985094,1577,1577,1577,1577,0
|
|
20241203,181800,152985094,1577,1577,1577,1577,0
|
|
20241203,181700,152985094,1577,1577,1577,1577,0
|
|
20241203,181600,152985094,1577,1577,1577,1577,0
|
|
20241203,181500,152985094,1577,1577,1577,1577,0
|
|
20241203,181400,152985094,1577,1577,1577,1577,0
|
|
20241203,181300,152985094,1577,1577,1577,1577,0
|
|
20241203,181200,152985094,1577,1577,1577,1577,0
|
|
20241203,181100,152985094,1577,1577,1577,1577,0
|
|
20241203,181000,152985094,1577,1577,1577,1577,0
|
|
20241203,180900,152985094,1577,1577,1577,1577,0
|
|
20241203,180800,152985094,1577,1577,1577,1577,0
|
|
20241203,180700,152985094,1577,1577,1577,1577,0
|
|
20241203,180600,152985094,1577,1577,1577,1577,0
|
|
20241203,180500,152985094,1577,1577,1577,1577,0
|
|
20241203,180400,152985094,1577,1577,1577,1577,0
|
|
20241203,180300,152985094,1577,1577,1577,1577,0
|
|
20241203,180200,152985094,1577,1577,1577,1577,0
|
|
20241203,180100,152985094,1577,1577,1577,1577,0
|
|
20241203,180000,152985094,1577,1577,1577,1577,12531
|
|
20241203,175900,152985094,1577,1577,1577,1577,0
|
|
20241203,175800,152985094,1577,1577,1577,1577,0
|
|
20241203,175700,152985094,1577,1577,1577,1577,0
|
|
20241203,175600,152985094,1577,1577,1577,1577,0
|
|
20241203,175500,152985094,1577,1577,1577,1577,0
|
|
20241203,175400,152985094,1577,1577,1577,1577,0
|
|
20241203,175300,152985094,1577,1577,1577,1577,0
|
|
20241203,175200,152985094,1577,1577,1577,1577,0
|
|
20241203,175100,152985094,1577,1577,1577,1577,0
|
|
20241203,175000,152985094,1577,1577,1577,1577,0
|
|
20241203,174900,152985094,1577,1577,1577,1577,0
|
|
20241203,174800,152985094,1577,1577,1577,1577,0
|
|
20241203,174700,152985094,1577,1577,1577,1577,0
|
|
20241203,174600,152985094,1577,1577,1577,1577,0
|
|
20241203,174500,152985094,1577,1577,1577,1577,0
|
|
20241203,174400,152985094,1577,1577,1577,1577,0
|
|
20241203,174300,152985094,1577,1577,1577,1577,0
|
|
20241203,174200,152985094,1577,1577,1577,1577,0
|
|
20241203,174100,152985094,1577,1577,1577,1577,0
|
|
20241203,174000,152985094,1577,1577,1577,1577,0
|
|
20241203,173900,152985094,1577,1577,1577,1577,0
|
|
20241203,173800,152985094,1577,1577,1577,1577,0
|
|
20241203,173700,152985094,1577,1577,1577,1577,0
|
|
20241203,173600,152985094,1577,1577,1577,1577,0
|
|
20241203,173500,152985094,1577,1577,1577,1577,0
|
|
20241203,173400,152985094,1577,1577,1577,1577,0
|
|
20241203,173300,152985094,1577,1577,1577,1577,0
|
|
20241203,173200,152985094,1577,1577,1577,1577,0
|
|
20241203,173100,152985094,1577,1577,1577,1577,0
|
|
20241203,173000,152985094,1577,1577,1577,1577,12531
|
|
20241203,172900,152985094,1577,1577,1577,1577,0
|
|
20241203,172800,152985094,1577,1577,1577,1577,0
|
|
20241203,172700,152985094,1577,1577,1577,1577,0
|
|
20241203,172600,152985094,1577,1577,1577,1577,0
|
|
20241203,172500,152985094,1577,1577,1577,1577,0
|
|
20241203,172400,152985094,1577,1577,1577,1577,0
|
|
20241203,172300,152985094,1577,1577,1577,1577,0
|
|
20241203,172200,152985094,1577,1577,1577,1577,0
|
|
20241203,172100,152985094,1577,1577,1577,1577,0
|
|
20241203,172000,152985094,1577,1577,1577,1577,0
|
|
20241203,171900,152985094,1577,1577,1577,1577,0
|
|
20241203,171800,152985094,1577,1577,1577,1577,0
|
|
20241203,171700,152985094,1577,1577,1577,1577,0
|
|
20241203,171600,152985094,1577,1577,1577,1577,0
|
|
20241203,171500,152985094,1577,1577,1577,1577,0
|
|
20241203,171400,152985094,1577,1577,1577,1577,0
|
|
20241203,171300,152985094,1577,1577,1577,1577,0
|
|
20241203,171200,152985094,1577,1577,1577,1577,0
|
|
20241203,171100,152985094,1577,1577,1577,1577,0
|
|
20241203,171000,152985094,1577,1577,1577,1577,0
|
|
20241203,170900,152985094,1577,1577,1577,1577,0
|
|
20241203,170800,152985094,1577,1577,1577,1577,0
|
|
20241203,170700,152985094,1577,1577,1577,1577,0
|
|
20241203,170600,152985094,1577,1577,1577,1577,0
|
|
20241203,170500,152985094,1577,1577,1577,1577,0
|
|
20241203,170400,152985094,1577,1577,1577,1577,0
|
|
20241203,170300,152985094,1577,1577,1577,1577,0
|
|
20241203,170200,152985094,1577,1577,1577,1577,0
|
|
20241203,170100,152985094,1577,1577,1577,1577,0
|
|
20241203,170000,152985094,1577,1577,1577,1577,12531
|
|
20241203,165900,152985094,1577,1577,1577,1577,0
|
|
20241203,165800,152985094,1577,1577,1577,1577,0
|
|
20241203,165700,152985094,1577,1577,1577,1577,0
|
|
20241203,165600,152985094,1577,1577,1577,1577,0
|
|
20241203,165500,152985094,1577,1577,1577,1577,0
|
|
20241203,165400,152985094,1577,1577,1577,1577,0
|
|
20241203,165300,152985094,1577,1577,1577,1577,0
|
|
20241203,165200,152985094,1577,1577,1577,1577,0
|
|
20241203,165100,152985094,1577,1577,1577,1577,0
|
|
20241203,165000,152985094,1577,1577,1577,1577,0
|
|
20241203,164900,152985094,1577,1577,1577,1577,0
|
|
20241203,164800,152985094,1577,1577,1577,1577,0
|
|
20241203,164700,152985094,1577,1577,1577,1577,0
|
|
20241203,164600,152985094,1577,1577,1577,1577,0
|
|
20241203,164500,152985094,1577,1577,1577,1577,0
|
|
20241203,164400,152985094,1577,1577,1577,1577,0
|
|
20241203,164300,152985094,1577,1577,1577,1577,0
|
|
20241203,164200,152985094,1577,1577,1577,1577,0
|
|
20241203,164100,152985094,1577,1577,1577,1577,0
|
|
20241203,164000,152985094,1577,1577,1577,1577,0
|
|
20241203,163900,152985094,1577,1577,1577,1577,0
|
|
20241203,163800,152985094,1577,1577,1577,1577,0
|
|
20241203,163700,152985094,1577,1577,1577,1577,0
|
|
20241203,163600,152985094,1577,1577,1577,1577,0
|
|
20241203,163500,152985094,1577,1577,1577,1577,0
|
|
20241203,163400,152985094,1577,1577,1577,1577,0
|
|
20241203,163300,152985094,1577,1577,1577,1577,0
|
|
20241203,163200,152985094,1577,1577,1577,1577,0
|
|
20241203,163100,152985094,1577,1577,1577,1577,0
|
|
20241203,163000,152985094,1577,1577,1577,1577,12531
|
|
20241203,162900,152985094,1577,1577,1577,1577,0
|
|
20241203,162800,152985094,1577,1577,1577,1577,0
|
|
20241203,162700,152985094,1577,1577,1577,1577,0
|
|
20241203,162600,152985094,1577,1577,1577,1577,0
|
|
20241203,162500,152985094,1577,1577,1577,1577,0
|
|
20241203,162400,152985094,1577,1577,1577,1577,0
|
|
20241203,162300,152985094,1577,1577,1577,1577,0
|
|
20241203,162200,152985094,1577,1577,1577,1577,0
|
|
20241203,162100,152985094,1577,1577,1577,1577,0
|
|
20241203,162000,152985094,1577,1577,1577,1577,0
|
|
20241203,161900,152985094,1577,1577,1577,1577,0
|
|
20241203,161800,152985094,1577,1577,1577,1577,0
|
|
20241203,161700,152985094,1577,1577,1577,1577,0
|
|
20241203,161600,152985094,1577,1577,1577,1577,0
|
|
20241203,161500,152985094,1577,1577,1577,1577,0
|
|
20241203,161400,152985094,1577,1577,1577,1577,0
|
|
20241203,161300,152985094,1577,1577,1577,1577,0
|
|
20241203,161200,152985094,1577,1577,1577,1577,0
|
|
20241203,161100,152985094,1577,1577,1577,1577,0
|
|
20241203,161000,152985094,1577,1577,1577,1577,0
|
|
20241203,160900,152985094,1577,1577,1577,1577,0
|
|
20241203,160800,152985094,1577,1577,1577,1577,0
|
|
20241203,160700,152985094,1577,1577,1577,1577,0
|
|
20241203,160600,152985094,1577,1577,1577,1577,0
|
|
20241203,160500,152985094,1577,1577,1577,1577,0
|
|
20241203,160400,152985094,1577,1577,1577,1577,0
|
|
20241203,160300,152985094,1577,1577,1577,1577,0
|
|
20241203,160200,152985094,1577,1577,1577,1577,0
|
|
20241203,160100,152985094,1577,1577,1577,1577,0
|
|
20241203,160000,152985094,1577,1577,1577,1577,12531
|
|
20241203,155900,152985094,1577,1577,1577,1577,0
|
|
20241203,155800,152985094,1577,1577,1577,1577,0
|
|
20241203,155700,152985094,1577,1577,1577,1577,0
|
|
20241203,155600,152985094,1577,1577,1577,1577,0
|
|
20241203,155500,152985094,1577,1577,1577,1577,0
|
|
20241203,155400,152985094,1577,1577,1577,1577,0
|
|
20241203,155300,152985094,1577,1577,1577,1577,0
|
|
20241203,155200,152985094,1577,1577,1577,1577,0
|
|
20241203,155100,152985094,1577,1577,1577,1577,0
|
|
20241203,155000,152985094,1577,1577,1577,1577,0
|
|
20241203,154900,152985094,1577,1577,1577,1577,0
|
|
20241203,154800,152985094,1577,1577,1577,1577,0
|
|
20241203,154700,152985094,1577,1577,1577,1577,0
|
|
20241203,154600,152985094,1577,1577,1577,1577,0
|
|
20241203,154500,152985094,1577,1577,1577,1577,0
|
|
20241203,154400,152985094,1577,1577,1577,1577,0
|
|
20241203,154300,152985094,1577,1577,1577,1577,0
|
|
20241203,154200,152985094,1577,1577,1577,1577,0
|
|
20241203,154100,152985094,1577,1577,1577,1577,0
|
|
20241203,154000,152985094,1577,1577,1577,1577,0
|
|
20241203,153900,152985094,1577,1577,1577,1577,0
|
|
20241203,153800,152985094,1577,1577,1577,1577,0
|
|
20241203,153700,152985094,1577,1577,1577,1577,0
|
|
20241203,153600,152985094,1577,1577,1577,1577,0
|
|
20241203,153500,152985094,1577,1577,1577,1577,0
|
|
20241203,153400,152985094,1577,1577,1577,1577,0
|
|
20241203,153300,152985094,1577,1577,1577,1577,0
|
|
20241203,153200,152985094,1577,1577,1577,1577,0
|
|
20241203,153100,152985094,1577,1577,1577,1577,0
|
|
20241203,153000,152985094,1577,1577,1577,1577,25062
|
|
20241203,152900,133223707,1587,1587,1587,1587,0
|
|
20241203,152800,133223707,1587,1587,1587,1587,0
|
|
20241203,152700,133223707,1587,1587,1587,1587,0
|
|
20241203,152600,133223707,1587,1587,1587,1587,0
|
|
20241203,152500,133223707,1587,1587,1587,1587,0
|
|
20241203,152400,133223707,1587,1587,1587,1587,0
|
|
20241203,152300,133223707,1587,1587,1587,1587,0
|
|
20241203,152200,133223707,1587,1587,1587,1587,0
|
|
20241203,152100,133223707,1587,1587,1587,1587,0
|
|
20241203,152000,133223707,1587,1587,1587,1587,0
|
|
20241203,151900,133223707,1587,1579,1588,1579,13
|
|
20241203,151800,133203138,1589,1579,1589,1579,2011
|
|
20241203,151700,130027729,1589,1580,1589,1579,2015
|
|
20241203,151600,126844034,1589,1588,1589,1588,71
|
|
20241203,151500,126731285,1590,1583,1590,1580,3032
|
|
20241203,151400,121937128,1590,1590,1590,1590,0
|
|
20241203,151300,121937128,1590,1591,1591,1590,203
|
|
20241203,151200,121614357,1590,1592,1592,1590,366
|
|
20241203,151100,121032313,1592,1592,1593,1592,140
|
|
20241203,151000,120809399,1593,1593,1593,1593,0
|
|
20241203,150900,120809399,1593,1590,1593,1590,100
|
|
20241203,150800,120650314,1590,1590,1590,1590,0
|
|
20241203,150700,120650314,1590,1590,1590,1590,123
|
|
20241203,150600,120454744,1590,1589,1590,1588,230
|
|
20241203,150500,120089345,1589,1581,1589,1581,94
|
|
20241203,150400,119940011,1589,1589,1589,1589,112
|
|
20241203,150300,119762043,1589,1588,1589,1588,53
|
|
20241203,150200,119677853,1588,1583,1588,1580,1504
|
|
20241203,150100,117300226,1589,1589,1589,1589,100
|
|
20241203,150000,117141326,1589,1589,1589,1589,31
|
|
20241203,145900,117092067,1584,1588,1588,1584,2420
|
|
20241203,145800,113256129,1588,1588,1588,1588,0
|
|
20241203,145700,113256129,1588,1584,1588,1584,257
|
|
20241203,145600,112849037,1588,1584,1588,1584,1894
|
|
20241203,145500,109847330,1585,1584,1585,1584,2176
|
|
20241203,145400,106400397,1584,1584,1584,1584,1
|
|
20241203,145300,106398813,1577,1577,1577,1577,840
|
|
20241203,145200,105074133,1584,1584,1584,1584,7
|
|
20241203,145100,105063045,1584,1584,1584,1584,10
|
|
20241203,145000,105047205,1585,1585,1585,1585,1
|
|
20241203,144900,105045620,1584,1584,1584,1584,37
|
|
20241203,144800,104987012,1577,1577,1577,1577,377
|
|
20241203,144700,104392483,1584,1577,1584,1577,11
|
|
20241203,144600,104375129,1585,1585,1585,1585,0
|
|
20241203,144500,104375129,1585,1576,1585,1576,2
|
|
20241203,144400,104371968,1580,1580,1580,1580,0
|
|
20241203,144300,104371968,1580,1578,1580,1578,3081
|
|
20241203,144200,99509006,1577,1577,1577,1577,0
|
|
20241203,144100,99509006,1577,1577,1577,1577,0
|
|
20241203,144000,99509006,1577,1577,1577,1577,0
|
|
20241203,143900,99509006,1577,1577,1578,1577,141
|
|
20241203,143800,99286648,1573,1573,1573,1573,200
|
|
20241203,143700,98972048,1573,1578,1578,1573,444
|
|
20241203,143600,98273631,1577,1577,1577,1577,0
|
|
20241203,143500,98273631,1577,1575,1577,1575,1914
|
|
20241203,143400,95255782,1576,1576,1576,1576,0
|
|
20241203,143300,95255782,1576,1576,1576,1576,0
|
|
20241203,143200,95255782,1576,1576,1576,1576,0
|
|
20241203,143100,95255782,1576,1576,1576,1576,0
|
|
20241203,143000,95255782,1576,1576,1576,1576,0
|
|
20241203,142900,95255782,1576,1576,1576,1576,0
|
|
20241203,142800,95255782,1576,1576,1576,1576,0
|
|
20241203,142700,95255782,1576,1576,1576,1576,0
|
|
20241203,142600,95255782,1576,1576,1576,1576,0
|
|
20241203,142500,95255782,1576,1576,1576,1576,0
|
|
20241203,142400,95255782,1576,1576,1576,1576,0
|
|
20241203,142300,95255782,1576,1576,1576,1576,0
|
|
20241203,142200,95255782,1576,1576,1576,1576,161
|
|
20241203,142100,95002046,1576,1569,1576,1569,10
|
|
20241203,142000,94986321,1577,1577,1577,1577,1
|
|
20241203,141900,94984744,1577,1577,1577,1577,14
|
|
20241203,141800,94962666,1578,1578,1578,1578,0
|
|
20241203,141700,94962666,1578,1578,1578,1578,0
|
|
20241203,141600,94962666,1578,1578,1578,1578,50
|
|
20241203,141500,94883766,1578,1577,1578,1577,100
|
|
20241203,141400,94725969,1578,1578,1578,1578,200
|
|
20241203,141300,94410369,1578,1579,1579,1578,150
|
|
20241203,141200,94173549,1579,1578,1579,1578,1351
|
|
20241203,141100,92041670,1578,1578,1578,1578,70
|
|
20241203,141000,91931210,1578,1578,1578,1578,50
|
|
20241203,140900,91852310,1578,1578,1578,1578,30
|
|
20241203,140800,91804970,1579,1578,1579,1578,2
|
|
20241203,140700,91801813,1579,1579,1579,1579,0
|
|
20241203,140600,91801813,1579,1579,1579,1579,3
|
|
20241203,140500,91797076,1579,1577,1579,1577,1422
|
|
20241203,140400,89554431,1577,1577,1577,1577,0
|
|
20241203,140300,89554431,1577,1567,1577,1565,14552
|
|
20241203,140200,66736703,1574,1574,1574,1574,0
|
|
20241203,140100,66736703,1574,1574,1574,1574,0
|
|
20241203,140000,66736703,1574,1574,1574,1574,0
|
|
20241203,135900,66736703,1574,1574,1574,1574,0
|
|
20241203,135800,66736703,1574,1574,1574,1574,1
|
|
20241203,135700,66735129,1574,1574,1574,1574,1
|
|
20241203,135600,66733555,1570,1570,1570,1570,607
|
|
20241203,135500,65780565,1574,1574,1574,1574,1
|
|
20241203,135400,65778991,1570,1570,1570,1570,500
|
|
20241203,135300,64993991,1575,1575,1575,1575,0
|
|
20241203,135200,64993991,1575,1575,1575,1575,0
|
|
20241203,135100,64993991,1575,1575,1575,1575,0
|
|
20241203,135000,64993991,1575,1575,1575,1575,228
|
|
20241203,134900,64634891,1575,1575,1575,1575,634
|
|
20241203,134800,63636341,1576,1576,1576,1576,0
|
|
20241203,134700,63636341,1576,1576,1576,1576,0
|
|
20241203,134600,63636341,1576,1576,1576,1576,0
|
|
20241203,134500,63636341,1576,1576,1576,1576,0
|
|
20241203,134400,63636341,1576,1576,1576,1576,0
|
|
20241203,134300,63636341,1576,1575,1576,1575,100
|
|
20241203,134200,63478828,1562,1562,1562,1562,128
|
|
20241203,134100,63278892,1576,1569,1576,1569,1060
|
|
20241203,134000,61609869,1569,1567,1569,1567,3187
|
|
20241203,133900,56610393,1559,1559,1559,1559,0
|
|
20241203,133800,56610393,1559,1559,1559,1559,0
|
|
20241203,133700,56610393,1559,1559,1559,1559,600
|
|
20241203,133600,55674993,1567,1567,1567,1567,1
|
|
20241203,133500,55673426,1560,1560,1560,1560,1300
|
|
20241203,133400,53645426,1569,1569,1569,1569,0
|
|
20241203,133300,53645426,1569,1569,1569,1569,0
|
|
20241203,133200,53645426,1569,1569,1569,1569,0
|
|
20241203,133100,53645426,1569,1569,1569,1569,0
|
|
20241203,133000,53645426,1569,1569,1569,1569,100
|
|
20241203,132900,53488526,1569,1569,1569,1569,100
|
|
20241203,132800,53331626,1569,1569,1569,1569,5
|
|
20241203,132700,53323781,1569,1569,1569,1569,5
|
|
20241203,132600,53315936,1569,1569,1569,1569,0
|
|
20241203,132500,53315936,1569,1569,1569,1569,0
|
|
20241203,132400,53315936,1569,1569,1569,1569,20
|
|
20241203,132300,53284556,1569,1569,1569,1569,0
|
|
20241203,132200,53284556,1569,1569,1569,1569,0
|
|
20241203,132100,53284556,1569,1569,1569,1569,0
|
|
20241203,132000,53284556,1569,1569,1569,1569,0
|
|
20241203,131900,53284556,1569,1569,1569,1569,100
|
|
20241203,131800,53127656,1568,1568,1568,1568,0
|
|
20241203,131700,53127656,1568,1568,1568,1568,0
|
|
20241203,131600,53127656,1568,1568,1568,1568,0
|
|
20241203,131500,53127656,1568,1568,1568,1568,1907
|
|
20241203,131400,50137480,1568,1568,1568,1568,0
|
|
20241203,131300,50137480,1568,1568,1568,1568,0
|
|
20241203,131200,50137480,1568,1568,1568,1568,4
|
|
20241203,131100,50131208,1568,1568,1568,1568,0
|
|
20241203,131000,50131208,1568,1568,1568,1568,0
|
|
20241203,130900,50131208,1568,1567,1568,1567,40
|
|
20241203,130800,50068498,1567,1567,1567,1567,348
|
|
20241203,130700,49523182,1567,1567,1567,1567,0
|
|
20241203,130600,49523182,1567,1567,1567,1567,0
|
|
20241203,130500,49523182,1567,1567,1567,1567,0
|
|
20241203,130400,49523182,1567,1567,1567,1567,0
|
|
20241203,130300,49523182,1567,1567,1567,1567,0
|
|
20241203,130200,49523182,1567,1567,1567,1567,1
|
|
20241203,130100,49521615,1558,1558,1558,1558,103
|
|
20241203,130000,49361141,1558,1558,1558,1558,0
|
|
20241203,125900,49361141,1558,1558,1558,1558,0
|
|
20241203,125800,49361141,1558,1558,1558,1558,1
|
|
20241203,125700,49359583,1569,1569,1569,1569,0
|
|
20241203,125600,49359583,1569,1569,1569,1569,0
|
|
20241203,125500,49359583,1569,1569,1569,1569,0
|
|
20241203,125400,49359583,1569,1569,1569,1569,65
|
|
20241203,125300,49257598,1569,1569,1569,1569,0
|
|
20241203,125200,49257598,1569,1569,1569,1569,0
|
|
20241203,125100,49257598,1569,1569,1569,1569,0
|
|
20241203,125000,49257598,1569,1569,1569,1569,0
|
|
20241203,124900,49257598,1569,1569,1569,1569,0
|
|
20241203,124800,49257598,1569,1569,1569,1569,0
|
|
20241203,124700,49257598,1569,1569,1569,1569,0
|
|
20241203,124600,49257598,1569,1567,1569,1567,575
|
|
20241203,124500,48356146,1568,1568,1568,1568,0
|
|
20241203,124400,48356146,1568,1567,1568,1567,1002
|
|
20241203,124300,46786011,1557,1557,1557,1557,0
|
|
20241203,124200,46786011,1557,1557,1557,1557,90
|
|
20241203,124100,46645881,1565,1565,1565,1565,0
|
|
20241203,124000,46645881,1565,1565,1565,1565,1000
|
|
20241203,123900,45080881,1565,1565,1565,1565,0
|
|
20241203,123800,45080881,1565,1565,1565,1565,0
|
|
20241203,123700,45080881,1565,1565,1565,1565,0
|
|
20241203,123600,45080881,1565,1565,1565,1565,0
|
|
20241203,123500,45080881,1565,1565,1565,1565,0
|
|
20241203,123400,45080881,1565,1565,1565,1565,0
|
|
20241203,123300,45080881,1565,1565,1565,1565,0
|
|
20241203,123200,45080881,1565,1565,1565,1565,0
|
|
20241203,123100,45080881,1565,1565,1565,1565,0
|
|
20241203,123000,45080881,1565,1565,1565,1565,3
|
|
20241203,122900,45076186,1556,1556,1556,1556,10
|
|
20241203,122800,45060626,1565,1556,1565,1556,2
|
|
20241203,122700,45057505,1567,1567,1567,1567,0
|
|
20241203,122600,45057505,1567,1567,1567,1567,0
|
|
20241203,122500,45057505,1567,1567,1567,1567,1
|
|
20241203,122400,45055938,1556,1556,1556,1556,0
|
|
20241203,122300,45055938,1556,1556,1556,1556,103
|
|
20241203,122200,44895670,1567,1567,1567,1567,0
|
|
20241203,122100,44895670,1567,1567,1567,1567,0
|
|
20241203,122000,44895670,1567,1567,1567,1567,1
|
|
20241203,121900,44894103,1555,1555,1555,1555,107
|
|
20241203,121800,44727718,1567,1567,1567,1567,1
|
|
20241203,121700,44726151,1555,1555,1555,1555,0
|
|
20241203,121600,44726151,1555,1555,1555,1555,0
|
|
20241203,121500,44726151,1555,1555,1555,1555,539
|
|
20241203,121400,43888006,1568,1568,1568,1568,0
|
|
20241203,121300,43888006,1568,1568,1568,1568,0
|
|
20241203,121200,43888006,1568,1568,1568,1568,0
|
|
20241203,121100,43888006,1568,1568,1568,1568,2
|
|
20241203,121000,43884870,1568,1568,1568,1568,0
|
|
20241203,120900,43884870,1568,1568,1568,1568,0
|
|
20241203,120800,43884870,1568,1568,1568,1568,190
|
|
20241203,120700,43586950,1568,1568,1568,1568,0
|
|
20241203,120600,43586950,1568,1568,1568,1568,0
|
|
20241203,120500,43586950,1568,1568,1568,1568,0
|
|
20241203,120400,43586950,1568,1568,1568,1568,0
|
|
20241203,120300,43586950,1568,1568,1568,1568,0
|
|
20241203,120200,43586950,1568,1568,1568,1568,0
|
|
20241203,120100,43586950,1568,1568,1568,1568,0
|
|
20241203,120000,43586950,1568,1568,1568,1568,0
|
|
20241203,115900,43586950,1568,1568,1568,1568,0
|
|
20241203,115800,43586950,1568,1568,1568,1568,2
|
|
20241203,115700,43583814,1568,1568,1568,1568,0
|
|
20241203,115600,43583814,1568,1568,1568,1568,0
|
|
20241203,115500,43583814,1568,1568,1568,1568,0
|
|
20241203,115400,43583814,1568,1568,1568,1568,2
|
|
20241203,115300,43580678,1569,1560,1569,1560,62
|
|
20241203,115200,43483790,1560,1560,1560,1560,1
|
|
20241203,115100,43482230,1560,1554,1560,1554,2122
|
|
20241203,115000,40184468,1552,1552,1552,1552,0
|
|
20241203,114900,40184468,1552,1552,1552,1552,0
|
|
20241203,114800,40184468,1552,1552,1552,1552,0
|
|
20241203,114700,40184468,1552,1552,1552,1552,0
|
|
20241203,114600,40184468,1552,1552,1552,1552,54
|
|
20241203,114500,40100660,1553,1553,1553,1553,8
|
|
20241203,114400,40088236,1554,1554,1554,1554,0
|
|
20241203,114300,40088236,1554,1554,1554,1554,0
|
|
20241203,114200,40088236,1554,1554,1554,1554,0
|
|
20241203,114100,40088236,1554,1554,1554,1554,21
|
|
20241203,114000,40055602,1554,1554,1554,1554,0
|
|
20241203,113900,40055602,1554,1554,1554,1554,30
|
|
20241203,113800,40008982,1554,1554,1554,1554,0
|
|
20241203,113700,40008982,1554,1554,1554,1554,0
|
|
20241203,113600,40008982,1554,1554,1554,1554,0
|
|
20241203,113500,40008982,1554,1554,1554,1554,0
|
|
20241203,113400,40008982,1554,1554,1554,1554,0
|
|
20241203,113300,40008982,1554,1554,1554,1554,1
|
|
20241203,113200,40007428,1555,1555,1555,1555,0
|
|
20241203,113100,40007428,1555,1555,1555,1555,34
|
|
20241203,113000,39954558,1559,1559,1559,1559,0
|
|
20241203,112900,39954558,1559,1559,1559,1559,0
|
|
20241203,112800,39954558,1559,1559,1559,1559,0
|
|
20241203,112700,39954558,1559,1559,1559,1559,1
|
|
20241203,112600,39952999,1559,1559,1559,1559,1
|
|
20241203,112500,39951440,1559,1559,1559,1559,0
|
|
20241203,112400,39951440,1559,1559,1559,1559,0
|
|
20241203,112300,39951440,1559,1559,1559,1559,0
|
|
20241203,112200,39951440,1559,1559,1559,1559,0
|
|
20241203,112100,39951440,1559,1559,1559,1559,0
|
|
20241203,112000,39951440,1559,1554,1559,1554,2623
|
|
20241203,111900,35866394,1555,1555,1555,1555,0
|
|
20241203,111800,35866394,1555,1555,1555,1555,361
|
|
20241203,111700,35305039,1555,1555,1555,1555,6
|
|
20241203,111600,35295709,1555,1555,1555,1555,0
|
|
20241203,111500,35295709,1555,1555,1555,1555,0
|
|
20241203,111400,35295709,1555,1555,1555,1555,11
|
|
20241203,111300,35278604,1555,1555,1555,1555,1
|
|
20241203,111200,35277049,1554,1554,1554,1554,251
|
|
20241203,111100,34886995,1551,1551,1551,1551,0
|
|
20241203,111000,34886995,1551,1551,1551,1551,0
|
|
20241203,110900,34886995,1551,1551,1551,1551,0
|
|
20241203,110800,34886995,1551,1551,1551,1551,0
|
|
20241203,110700,34886995,1551,1554,1554,1551,119
|
|
20241203,110600,34702396,1554,1554,1554,1554,0
|
|
20241203,110500,34702396,1554,1554,1554,1554,0
|
|
20241203,110400,34702396,1554,1554,1554,1554,0
|
|
20241203,110300,34702396,1554,1554,1554,1554,1
|
|
20241203,110200,34700842,1556,1556,1556,1556,0
|
|
20241203,110100,34700842,1556,1556,1556,1556,0
|
|
20241203,110000,34700842,1556,1556,1556,1556,0
|
|
20241203,105900,34700842,1556,1556,1556,1556,0
|
|
20241203,105800,34700842,1556,1556,1556,1556,0
|
|
20241203,105700,34700842,1556,1556,1556,1556,0
|
|
20241203,105600,34700842,1556,1556,1556,1556,0
|
|
20241203,105500,34700842,1556,1556,1556,1556,0
|
|
20241203,105400,34700842,1556,1556,1556,1556,1
|
|
20241203,105300,34699286,1555,1555,1555,1555,20
|
|
20241203,105200,34668186,1556,1556,1556,1556,92
|
|
20241203,105100,34525034,1559,1559,1559,1559,0
|
|
20241203,105000,34525034,1559,1559,1559,1559,0
|
|
20241203,104900,34525034,1559,1556,1559,1556,13
|
|
20241203,104800,34504797,1559,1559,1559,1559,1
|
|
20241203,104700,34503238,1559,1559,1559,1559,1
|
|
20241203,104600,34501679,1557,1558,1558,1541,1081
|
|
20241203,104500,32832358,1559,1559,1559,1559,0
|
|
20241203,104400,32832358,1559,1558,1559,1558,5
|
|
20241203,104300,32824565,1559,1559,1559,1559,0
|
|
20241203,104200,32824565,1559,1559,1559,1559,0
|
|
20241203,104100,32824565,1559,1559,1559,1559,0
|
|
20241203,104000,32824565,1559,1557,1559,1557,113
|
|
20241203,103900,32648608,1556,1556,1556,1556,20
|
|
20241203,103800,32617488,1557,1557,1557,1557,1
|
|
20241203,103700,32615931,1556,1556,1556,1556,10
|
|
20241203,103600,32600371,1557,1557,1557,1557,1
|
|
20241203,103500,32598814,1557,1556,1557,1556,2
|
|
20241203,103400,32595701,1544,1544,1544,1544,106
|
|
20241203,103300,32432037,1552,1563,1563,1540,10408
|
|
20241203,103200,16311726,1566,1566,1566,1566,541
|
|
20241203,103100,15464520,1573,1565,1573,1565,23
|
|
20241203,103000,15428501,1573,1571,1573,1571,15
|
|
20241203,102900,15404912,1573,1570,1573,1570,32
|
|
20241203,102800,15354663,1574,1566,1574,1566,99
|
|
20241203,102700,15199557,1576,1576,1576,1576,0
|
|
20241203,102600,15199557,1576,1570,1576,1550,1692
|
|
20241203,102500,12573961,1577,1577,1577,1577,0
|
|
20241203,102400,12573961,1577,1577,1577,1577,9
|
|
20241203,102300,12559768,1570,1571,1571,1570,8
|
|
20241203,102200,12547201,1577,1577,1577,1577,0
|
|
20241203,102100,12547201,1577,1577,1577,1577,0
|
|
20241203,102000,12547201,1577,1577,1577,1577,2
|
|
20241203,101900,12544047,1571,1573,1577,1571,55
|
|
20241203,101800,12457425,1573,1574,1574,1573,17
|
|
20241203,101700,12430681,1578,1578,1578,1578,12
|
|
20241203,101600,12411745,1578,1578,1578,1578,0
|
|
20241203,101500,12411745,1578,1577,1578,1577,42
|
|
20241203,101400,12345508,1577,1575,1577,1575,17
|
|
20241203,101300,12318703,1578,1578,1578,1578,0
|
|
20241203,101200,12318703,1578,1578,1578,1578,0
|
|
20241203,101100,12318703,1578,1578,1578,1578,0
|
|
20241203,101000,12318703,1578,1578,1578,1578,0
|
|
20241203,100900,12318703,1578,1578,1578,1578,5
|
|
20241203,100800,12310813,1578,1578,1578,1578,5
|
|
20241203,100700,12302923,1578,1578,1578,1578,35
|
|
20241203,100600,12247693,1578,1577,1578,1577,33
|
|
20241203,100500,12195620,1577,1577,1577,1577,51
|
|
20241203,100400,12115193,1577,1577,1577,1577,0
|
|
20241203,100300,12115193,1577,1577,1577,1577,8
|
|
20241203,100200,12102577,1577,1577,1577,1575,19
|
|
20241203,100100,12072616,1575,1575,1575,1575,2
|
|
20241203,100000,12069466,1575,1575,1575,1575,1
|
|
20241203,095900,12067891,1578,1578,1578,1578,6
|
|
20241203,095800,12058423,1576,1576,1576,1576,3
|
|
20241203,095700,12053695,1578,1578,1578,1578,0
|
|
20241203,095600,12053695,1578,1578,1578,1578,6
|
|
20241203,095500,12044227,1578,1578,1578,1578,12
|
|
20241203,095400,12025291,1577,1577,1577,1577,8
|
|
20241203,095300,12012675,1578,1578,1578,1578,0
|
|
20241203,095200,12012675,1578,1578,1578,1578,21
|
|
20241203,095100,11979537,1578,1578,1578,1578,15
|
|
20241203,095000,11955867,1577,1577,1578,1577,202
|
|
20241203,094900,11637303,1577,1576,1577,1576,86
|
|
20241203,094800,11501763,1576,1576,1576,1576,6
|
|
20241203,094700,11492307,1577,1577,1577,1577,27
|
|
20241203,094600,11449728,1577,1576,1577,1574,16
|
|
20241203,094500,11424518,1576,1577,1577,1576,21
|
|
20241203,094400,11391404,1574,1576,1577,1574,32
|
|
20241203,094300,11340998,1577,1577,1577,1577,11
|
|
20241203,094200,11323651,1577,1577,1577,1577,10
|
|
20241203,094100,11307881,1577,1576,1577,1576,59
|
|
20241203,094000,11214867,1576,1577,1577,1576,69
|
|
20241203,093900,11106111,1576,1577,1578,1575,102
|
|
20241203,093800,10945253,1570,1574,1579,1570,295
|
|
20241203,093700,10480385,1574,1565,1574,1565,62
|
|
20241203,093600,10383128,1565,1559,1565,1559,1426
|
|
20241203,093500,8159065,1558,1558,1558,1558,189
|
|
20241203,093400,7864603,1558,1558,1558,1558,66
|
|
20241203,093300,7761775,1559,1559,1559,1559,0
|
|
20241203,093200,7761775,1559,1559,1559,1559,0
|
|
20241203,093100,7761775,1559,1559,1559,1559,23
|
|
20241203,093000,7725918,1560,1560,1560,1560,20
|
|
20241203,092900,7694718,1560,1560,1560,1560,0
|
|
20241203,092800,7694718,1560,1560,1560,1560,30
|
|
20241203,092700,7647918,1549,1563,1564,1549,1060
|
|
20241203,092600,6003702,1564,1564,1564,1564,0
|
|
20241203,092500,6003702,1564,1563,1564,1563,5
|
|
20241203,092400,5995884,1564,1564,1564,1564,0
|
|
20241203,092300,5995884,1564,1564,1564,1564,0
|
|
20241203,092200,5995884,1564,1564,1564,1564,0
|
|
20241203,092100,5995884,1564,1560,1564,1560,300
|
|
20241203,092000,5527138,1548,1548,1548,1548,0
|
|
20241203,091900,5527138,1548,1548,1548,1548,0
|
|
20241203,091800,5527138,1548,1563,1563,1548,931
|
|
20241203,091700,4083752,1564,1564,1564,1564,0
|
|
20241203,091600,4083752,1564,1564,1564,1564,7
|
|
20241203,091500,4072804,1564,1564,1564,1564,2107
|
|
20241203,091400,777456,1564,1564,1564,1564,0
|
|
20241203,091300,777456,1564,1564,1564,1564,0
|
|
20241203,091200,777456,1564,1564,1564,1564,1
|
|
20241203,091100,775892,1554,1554,1554,1554,2
|
|
20241203,091000,772784,1564,1564,1564,1564,1
|
|
20241203,090900,771220,1555,1555,1555,1555,2
|
|
20241203,090800,768110,1564,1564,1564,1564,0
|
|
20241203,090700,768110,1564,1564,1564,1564,1
|
|
20241203,090600,766546,1554,1554,1554,1554,0
|
|
20241203,090500,766546,1554,1554,1554,1554,9
|
|
20241203,090400,752560,1554,1564,1564,1554,21
|
|
20241203,090300,719916,1565,1565,1565,1565,0
|
|
20241203,090200,719916,1565,1554,1565,1554,36
|
|
20241203,090100,663752,1555,1555,1555,1555,193
|
|
20241203,090000,363637,1555,1554,1555,1554,234
|