666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,200300,391517749,1012,1012,1012,1012,575
|
|
20241202,200200,391517749,1012,1012,1012,1012,0
|
|
20241202,200100,391517749,1012,1012,1012,1012,0
|
|
20241202,200000,391517749,1012,1012,1012,1012,0
|
|
20241202,195900,391517749,1012,1012,1012,1012,0
|
|
20241202,195800,391517749,1012,1012,1012,1012,0
|
|
20241202,195700,391517749,1012,1012,1012,1012,0
|
|
20241202,195600,391517749,1012,1012,1012,1012,0
|
|
20241202,195500,391517749,1012,1012,1012,1012,0
|
|
20241202,195400,391517749,1012,1012,1012,1012,0
|
|
20241202,195300,391517749,1012,1012,1012,1012,0
|
|
20241202,195200,391517749,1012,1012,1012,1012,0
|
|
20241202,195100,391517749,1012,1012,1012,1012,0
|
|
20241202,195000,391517749,1012,1012,1012,1012,0
|
|
20241202,194900,391517749,1012,1012,1012,1012,0
|
|
20241202,194800,391517749,1012,1012,1012,1012,0
|
|
20241202,194700,391517749,1012,1012,1012,1012,0
|
|
20241202,194600,391517749,1012,1012,1012,1012,0
|
|
20241202,194500,391517749,1012,1012,1012,1012,0
|
|
20241202,194400,391517749,1012,1012,1012,1012,0
|
|
20241202,194300,391517749,1012,1012,1012,1012,0
|
|
20241202,194200,391517749,1012,1012,1012,1012,0
|
|
20241202,194100,391517749,1012,1012,1012,1012,0
|
|
20241202,194000,391517749,1012,1012,1012,1012,0
|
|
20241202,193900,391517749,1012,1012,1012,1012,0
|
|
20241202,193800,391517749,1012,1012,1012,1012,0
|
|
20241202,193700,391517749,1012,1012,1012,1012,0
|
|
20241202,193600,391517749,1012,1012,1012,1012,0
|
|
20241202,193500,391517749,1012,1012,1012,1012,0
|
|
20241202,193400,391517749,1012,1012,1012,1012,0
|
|
20241202,193300,391517749,1012,1012,1012,1012,575
|
|
20241202,193200,391517749,1012,1012,1012,1012,0
|
|
20241202,193100,391517749,1012,1012,1012,1012,0
|
|
20241202,193000,391517749,1012,1012,1012,1012,0
|
|
20241202,192900,391517749,1012,1012,1012,1012,0
|
|
20241202,192800,391517749,1012,1012,1012,1012,0
|
|
20241202,192700,391517749,1012,1012,1012,1012,0
|
|
20241202,192600,391517749,1012,1012,1012,1012,0
|
|
20241202,192500,391517749,1012,1012,1012,1012,0
|
|
20241202,192400,391517749,1012,1012,1012,1012,0
|
|
20241202,192300,391517749,1012,1012,1012,1012,0
|
|
20241202,192200,391517749,1012,1012,1012,1012,0
|
|
20241202,192100,391517749,1012,1012,1012,1012,0
|
|
20241202,192000,391517749,1012,1012,1012,1012,0
|
|
20241202,191900,391517749,1012,1012,1012,1012,0
|
|
20241202,191800,391517749,1012,1012,1012,1012,0
|
|
20241202,191700,391517749,1012,1012,1012,1012,0
|
|
20241202,191600,391517749,1012,1012,1012,1012,0
|
|
20241202,191500,391517749,1012,1012,1012,1012,0
|
|
20241202,191400,391517749,1012,1012,1012,1012,0
|
|
20241202,191300,391517749,1012,1012,1012,1012,0
|
|
20241202,191200,391517749,1012,1012,1012,1012,0
|
|
20241202,191100,391517749,1012,1012,1012,1012,0
|
|
20241202,191000,391517749,1012,1012,1012,1012,0
|
|
20241202,190900,391517749,1012,1012,1012,1012,0
|
|
20241202,190800,391517749,1012,1012,1012,1012,0
|
|
20241202,190700,391517749,1012,1012,1012,1012,0
|
|
20241202,190600,391517749,1012,1012,1012,1012,0
|
|
20241202,190500,391517749,1012,1012,1012,1012,0
|
|
20241202,190400,391517749,1012,1012,1012,1012,0
|
|
20241202,190300,391517749,1012,1012,1012,1012,575
|
|
20241202,190200,391517749,1012,1012,1012,1012,0
|
|
20241202,190100,391517749,1012,1012,1012,1012,0
|
|
20241202,190000,391517749,1012,1012,1012,1012,0
|
|
20241202,185900,391517749,1012,1012,1012,1012,0
|
|
20241202,185800,391517749,1012,1012,1012,1012,0
|
|
20241202,185700,391517749,1012,1012,1012,1012,0
|
|
20241202,185600,391517749,1012,1012,1012,1012,0
|
|
20241202,185500,391517749,1012,1012,1012,1012,0
|
|
20241202,185400,391517749,1012,1012,1012,1012,0
|
|
20241202,185300,391517749,1012,1012,1012,1012,0
|
|
20241202,185200,391517749,1012,1012,1012,1012,0
|
|
20241202,185100,391517749,1012,1012,1012,1012,0
|
|
20241202,185000,391517749,1012,1012,1012,1012,0
|
|
20241202,184900,391517749,1012,1012,1012,1012,0
|
|
20241202,184800,391517749,1012,1012,1012,1012,0
|
|
20241202,184700,391517749,1012,1012,1012,1012,0
|
|
20241202,184600,391517749,1012,1012,1012,1012,0
|
|
20241202,184500,391517749,1012,1012,1012,1012,0
|
|
20241202,184400,391517749,1012,1012,1012,1012,0
|
|
20241202,184300,391517749,1012,1012,1012,1012,0
|
|
20241202,184200,391517749,1012,1012,1012,1012,0
|
|
20241202,184100,391517749,1012,1012,1012,1012,0
|
|
20241202,184000,391517749,1012,1012,1012,1012,0
|
|
20241202,183900,391517749,1012,1012,1012,1012,0
|
|
20241202,183800,391517749,1012,1012,1012,1012,0
|
|
20241202,183700,391517749,1012,1012,1012,1012,0
|
|
20241202,183600,391517749,1012,1012,1012,1012,0
|
|
20241202,183500,391517749,1012,1012,1012,1012,0
|
|
20241202,183400,391517749,1012,1012,1012,1012,0
|
|
20241202,183300,391517749,1012,1012,1012,1012,575
|
|
20241202,183200,391517749,1012,1012,1012,1012,0
|
|
20241202,183100,391517749,1012,1012,1012,1012,0
|
|
20241202,183000,391517749,1012,1012,1012,1012,0
|
|
20241202,182900,391517749,1012,1012,1012,1012,0
|
|
20241202,182800,391517749,1012,1012,1012,1012,0
|
|
20241202,182700,391517749,1012,1012,1012,1012,0
|
|
20241202,182600,391517749,1012,1012,1012,1012,0
|
|
20241202,182500,391517749,1012,1012,1012,1012,0
|
|
20241202,182400,391517749,1012,1012,1012,1012,0
|
|
20241202,182300,391517749,1012,1012,1012,1012,0
|
|
20241202,182200,391517749,1012,1012,1012,1012,0
|
|
20241202,182100,391517749,1012,1012,1012,1012,0
|
|
20241202,182000,391517749,1012,1012,1012,1012,0
|
|
20241202,181900,391517749,1012,1012,1012,1012,0
|
|
20241202,181800,391517749,1012,1012,1012,1012,0
|
|
20241202,181700,391517749,1012,1012,1012,1012,0
|
|
20241202,181600,391517749,1012,1012,1012,1012,0
|
|
20241202,181500,391517749,1012,1012,1012,1012,0
|
|
20241202,181400,391517749,1012,1012,1012,1012,0
|
|
20241202,181300,391517749,1012,1012,1012,1012,0
|
|
20241202,181200,391517749,1012,1012,1012,1012,0
|
|
20241202,181100,391517749,1012,1012,1012,1012,0
|
|
20241202,181000,391517749,1012,1012,1012,1012,0
|
|
20241202,180900,391517749,1012,1012,1012,1012,0
|
|
20241202,180800,391517749,1012,1012,1012,1012,0
|
|
20241202,180700,391517749,1012,1012,1012,1012,0
|
|
20241202,180600,391517749,1012,1012,1012,1012,0
|
|
20241202,180500,391517749,1012,1012,1012,1012,0
|
|
20241202,180400,391517749,1012,1012,1012,1012,0
|
|
20241202,180300,391517749,1012,1012,1012,1012,575
|
|
20241202,180200,391517749,1012,1012,1012,1012,0
|
|
20241202,180100,391517749,1012,1012,1012,1012,0
|
|
20241202,180000,391517749,1012,1012,1012,1012,0
|
|
20241202,175900,391517749,1012,1012,1012,1012,0
|
|
20241202,175800,391517749,1012,1012,1012,1012,0
|
|
20241202,175700,391517749,1012,1012,1012,1012,0
|
|
20241202,175600,391517749,1012,1012,1012,1012,0
|
|
20241202,175500,391517749,1012,1012,1012,1012,0
|
|
20241202,175400,391517749,1012,1012,1012,1012,0
|
|
20241202,175300,391517749,1012,1012,1012,1012,0
|
|
20241202,175200,391517749,1012,1012,1012,1012,0
|
|
20241202,175100,391517749,1012,1012,1012,1012,0
|
|
20241202,175000,391517749,1012,1012,1012,1012,0
|
|
20241202,174900,391517749,1012,1012,1012,1012,0
|
|
20241202,174800,391517749,1012,1012,1012,1012,0
|
|
20241202,174700,391517749,1012,1012,1012,1012,0
|
|
20241202,174600,391517749,1012,1012,1012,1012,0
|
|
20241202,174500,391517749,1012,1012,1012,1012,0
|
|
20241202,174400,391517749,1012,1012,1012,1012,0
|
|
20241202,174300,391517749,1012,1012,1012,1012,0
|
|
20241202,174200,391517749,1012,1012,1012,1012,0
|
|
20241202,174100,391517749,1012,1012,1012,1012,0
|
|
20241202,174000,391517749,1012,1012,1012,1012,0
|
|
20241202,173900,391517749,1012,1012,1012,1012,0
|
|
20241202,173800,391517749,1012,1012,1012,1012,0
|
|
20241202,173700,391517749,1012,1012,1012,1012,0
|
|
20241202,173600,391517749,1012,1012,1012,1012,0
|
|
20241202,173500,391517749,1012,1012,1012,1012,0
|
|
20241202,173400,391517749,1012,1012,1012,1012,0
|
|
20241202,173300,391517749,1012,1012,1012,1012,575
|
|
20241202,173200,391517749,1012,1012,1012,1012,0
|
|
20241202,173100,391517749,1012,1012,1012,1012,0
|
|
20241202,173000,391517749,1012,1012,1012,1012,0
|
|
20241202,172900,391517749,1012,1012,1012,1012,0
|
|
20241202,172800,391517749,1012,1012,1012,1012,0
|
|
20241202,172700,391517749,1012,1012,1012,1012,0
|
|
20241202,172600,391517749,1012,1012,1012,1012,0
|
|
20241202,172500,391517749,1012,1012,1012,1012,0
|
|
20241202,172400,391517749,1012,1012,1012,1012,0
|
|
20241202,172300,391517749,1012,1012,1012,1012,0
|
|
20241202,172200,391517749,1012,1012,1012,1012,0
|
|
20241202,172100,391517749,1012,1012,1012,1012,0
|
|
20241202,172000,391517749,1012,1012,1012,1012,0
|
|
20241202,171900,391517749,1012,1012,1012,1012,0
|
|
20241202,171800,391517749,1012,1012,1012,1012,0
|
|
20241202,171700,391517749,1012,1012,1012,1012,0
|
|
20241202,171600,391517749,1012,1012,1012,1012,0
|
|
20241202,171500,391517749,1012,1012,1012,1012,0
|
|
20241202,171400,391517749,1012,1012,1012,1012,0
|
|
20241202,171300,391517749,1012,1012,1012,1012,0
|
|
20241202,171200,391517749,1012,1012,1012,1012,0
|
|
20241202,171100,391517749,1012,1012,1012,1012,0
|
|
20241202,171000,391517749,1012,1012,1012,1012,0
|
|
20241202,170900,391517749,1012,1012,1012,1012,0
|
|
20241202,170800,391517749,1012,1012,1012,1012,0
|
|
20241202,170700,391517749,1012,1012,1012,1012,0
|
|
20241202,170600,391517749,1012,1012,1012,1012,0
|
|
20241202,170500,391517749,1012,1012,1012,1012,0
|
|
20241202,170400,391517749,1012,1012,1012,1012,0
|
|
20241202,170300,391517749,1012,1012,1012,1012,575
|
|
20241202,170200,391517749,1012,1012,1012,1012,0
|
|
20241202,170100,391517749,1012,1012,1012,1012,0
|
|
20241202,170000,391517749,1012,1012,1012,1012,0
|
|
20241202,165900,391517749,1012,1012,1012,1012,0
|
|
20241202,165800,391517749,1012,1012,1012,1012,0
|
|
20241202,165700,391517749,1012,1012,1012,1012,0
|
|
20241202,165600,391517749,1012,1012,1012,1012,0
|
|
20241202,165500,391517749,1012,1012,1012,1012,0
|
|
20241202,165400,391517749,1012,1012,1012,1012,0
|
|
20241202,165300,391517749,1012,1012,1012,1012,0
|
|
20241202,165200,391517749,1012,1012,1012,1012,0
|
|
20241202,165100,391517749,1012,1012,1012,1012,0
|
|
20241202,165000,391517749,1012,1012,1012,1012,0
|
|
20241202,164900,391517749,1012,1012,1012,1012,0
|
|
20241202,164800,391517749,1012,1012,1012,1012,0
|
|
20241202,164700,391517749,1012,1012,1012,1012,0
|
|
20241202,164600,391517749,1012,1012,1012,1012,0
|
|
20241202,164500,391517749,1012,1012,1012,1012,0
|
|
20241202,164400,391517749,1012,1012,1012,1012,0
|
|
20241202,164300,391517749,1012,1012,1012,1012,0
|
|
20241202,164200,391517749,1012,1012,1012,1012,0
|
|
20241202,164100,391517749,1012,1012,1012,1012,0
|
|
20241202,164000,391517749,1012,1012,1012,1012,0
|
|
20241202,163900,391517749,1012,1012,1012,1012,0
|
|
20241202,163800,391517749,1012,1012,1012,1012,0
|
|
20241202,163700,391517749,1012,1012,1012,1012,0
|
|
20241202,163600,391517749,1012,1012,1012,1012,0
|
|
20241202,163500,391517749,1012,1012,1012,1012,0
|
|
20241202,163400,391517749,1012,1012,1012,1012,0
|
|
20241202,163300,391517749,1012,1012,1012,1012,575
|
|
20241202,163200,391517749,1012,1012,1012,1012,0
|
|
20241202,163100,391517749,1012,1012,1012,1012,0
|
|
20241202,163000,391517749,1012,1012,1012,1012,0
|
|
20241202,162900,391517749,1012,1012,1012,1012,0
|
|
20241202,162800,391517749,1012,1012,1012,1012,0
|
|
20241202,162700,391517749,1012,1012,1012,1012,0
|
|
20241202,162600,391517749,1012,1012,1012,1012,0
|
|
20241202,162500,391517749,1012,1012,1012,1012,0
|
|
20241202,162400,391517749,1012,1012,1012,1012,0
|
|
20241202,162300,391517749,1012,1012,1012,1012,0
|
|
20241202,162200,391517749,1012,1012,1012,1012,0
|
|
20241202,162100,391517749,1012,1012,1012,1012,0
|
|
20241202,162000,391517749,1012,1012,1012,1012,0
|
|
20241202,161900,391517749,1012,1012,1012,1012,0
|
|
20241202,161800,391517749,1012,1012,1012,1012,0
|
|
20241202,161700,391517749,1012,1012,1012,1012,0
|
|
20241202,161600,391517749,1012,1012,1012,1012,0
|
|
20241202,161500,391517749,1012,1012,1012,1012,0
|
|
20241202,161400,391517749,1012,1012,1012,1012,0
|
|
20241202,161300,391517749,1012,1012,1012,1012,0
|
|
20241202,161200,391517749,1012,1012,1012,1012,0
|
|
20241202,161100,391517749,1012,1012,1012,1012,0
|
|
20241202,161000,391517749,1012,1012,1012,1012,0
|
|
20241202,160900,391517749,1012,1012,1012,1012,0
|
|
20241202,160800,391517749,1012,1012,1012,1012,0
|
|
20241202,160700,391517749,1012,1012,1012,1012,0
|
|
20241202,160600,391517749,1012,1012,1012,1012,0
|
|
20241202,160500,391517749,1012,1012,1012,1012,0
|
|
20241202,160400,391517749,1012,1012,1012,1012,0
|
|
20241202,160300,391517749,1012,1012,1012,1012,575
|
|
20241202,160200,391517749,1012,1012,1012,1012,0
|
|
20241202,160100,391517749,1012,1012,1012,1012,0
|
|
20241202,160000,391517749,1012,1012,1012,1012,0
|
|
20241202,155900,391517749,1012,1012,1012,1012,0
|
|
20241202,155800,391517749,1012,1012,1012,1012,0
|
|
20241202,155700,391517749,1012,1012,1012,1012,0
|
|
20241202,155600,391517749,1012,1012,1012,1012,0
|
|
20241202,155500,391517749,1012,1012,1012,1012,0
|
|
20241202,155400,391517749,1012,1012,1012,1012,0
|
|
20241202,155300,391517749,1012,1012,1012,1012,0
|
|
20241202,155200,391517749,1012,1012,1012,1012,0
|
|
20241202,155100,391517749,1012,1012,1012,1012,0
|
|
20241202,155000,391517749,1012,1012,1012,1012,0
|
|
20241202,154900,391517749,1012,1012,1012,1012,0
|
|
20241202,154800,391517749,1012,1012,1012,1012,0
|
|
20241202,154700,391517749,1012,1012,1012,1012,0
|
|
20241202,154600,391517749,1012,1012,1012,1012,0
|
|
20241202,154500,391517749,1012,1012,1012,1012,0
|
|
20241202,154400,391517749,1012,1012,1012,1012,0
|
|
20241202,154300,391517749,1012,1012,1012,1012,0
|
|
20241202,154200,391517749,1012,1012,1012,1012,0
|
|
20241202,154100,391517749,1012,1012,1012,1012,0
|
|
20241202,154000,391517749,1012,1012,1012,1012,0
|
|
20241202,153900,391517749,1012,1012,1012,1012,0
|
|
20241202,153800,391517749,1012,1012,1012,1012,0
|
|
20241202,153700,391517749,1012,1012,1012,1012,0
|
|
20241202,153600,391517749,1012,1012,1012,1012,0
|
|
20241202,153500,391517749,1012,1012,1012,1012,0
|
|
20241202,153400,391517749,1012,1012,1012,1012,0
|
|
20241202,153300,391517749,1012,1012,1012,1012,575
|
|
20241202,153200,391517749,1012,1012,1012,1012,0
|
|
20241202,153100,391517749,1012,1012,1012,1012,0
|
|
20241202,153000,391517749,1012,1012,1012,1012,575
|
|
20241202,152900,390935849,1015,1015,1015,1015,0
|
|
20241202,152800,390935849,1015,1015,1015,1015,0
|
|
20241202,152700,390935849,1015,1015,1015,1015,0
|
|
20241202,152600,390935849,1015,1015,1015,1015,0
|
|
20241202,152500,390935849,1015,1015,1015,1015,0
|
|
20241202,152400,390935849,1015,1015,1015,1015,0
|
|
20241202,152300,390935849,1015,1015,1015,1015,0
|
|
20241202,152200,390935849,1015,1015,1015,1015,0
|
|
20241202,152100,390935849,1015,1015,1015,1015,0
|
|
20241202,152000,390935849,1015,1015,1015,1015,0
|
|
20241202,151900,390935849,1015,1015,1015,1015,0
|
|
20241202,151800,390935849,1015,1015,1015,1015,94
|
|
20241202,151700,390840439,1012,1014,1014,1012,27
|
|
20241202,151600,390813113,1016,1016,1016,1016,1
|
|
20241202,151500,390812097,1015,1013,1016,1012,978
|
|
20241202,151400,389819760,1015,1015,1015,1015,50
|
|
20241202,151300,389769010,1015,1015,1015,1015,1000
|
|
20241202,151200,388754010,1015,1011,1015,1011,64
|
|
20241202,151100,388689054,1011,1011,1011,1011,2
|
|
20241202,151000,388687032,1016,1010,1016,1010,370
|
|
20241202,150900,388311976,1010,1010,1010,1010,0
|
|
20241202,150800,388311976,1010,1010,1010,1010,0
|
|
20241202,150700,388311976,1010,1010,1010,1010,0
|
|
20241202,150600,388311976,1010,1010,1010,1010,0
|
|
20241202,150500,388311976,1010,1010,1010,1010,1
|
|
20241202,150400,388310966,1010,1010,1016,1010,403
|
|
20241202,150300,387901904,1010,1010,1015,1010,9
|
|
20241202,150200,387892799,1009,1009,1015,1009,68
|
|
20241202,150100,387823993,1010,1010,1015,1010,142
|
|
20241202,150000,387679888,1015,1013,1015,1010,270
|
|
20241202,145900,387406243,1013,1013,1013,1013,0
|
|
20241202,145800,387406243,1013,1013,1013,1013,70
|
|
20241202,145700,387335333,1013,1013,1013,1013,0
|
|
20241202,145600,387335333,1013,1013,1013,1013,0
|
|
20241202,145500,387335333,1013,1013,1013,1013,0
|
|
20241202,145400,387335333,1013,1013,1013,1013,0
|
|
20241202,145300,387335333,1013,1013,1013,1013,0
|
|
20241202,145200,387335333,1013,1013,1013,1013,0
|
|
20241202,145100,387335333,1013,1013,1013,1013,0
|
|
20241202,145000,387335333,1013,1013,1013,1013,0
|
|
20241202,144900,387335333,1013,1013,1013,1013,0
|
|
20241202,144800,387335333,1013,1013,1013,1013,0
|
|
20241202,144700,387335333,1013,1013,1013,1013,0
|
|
20241202,144600,387335333,1013,1013,1013,1013,0
|
|
20241202,144500,387335333,1013,1013,1013,1013,0
|
|
20241202,144400,387335333,1013,1013,1013,1013,4
|
|
20241202,144300,387331281,1015,1015,1015,1015,0
|
|
20241202,144200,387331281,1015,1015,1015,1015,0
|
|
20241202,144100,387331281,1015,1015,1015,1015,0
|
|
20241202,144000,387331281,1015,1015,1015,1015,0
|
|
20241202,143900,387331281,1015,1015,1015,1015,0
|
|
20241202,143800,387331281,1015,1015,1015,1015,0
|
|
20241202,143700,387331281,1015,1008,1015,1008,48
|
|
20241202,143600,387282641,1008,1008,1008,1008,311
|
|
20241202,143500,386969153,1008,1009,1009,1008,1311
|
|
20241202,143400,385647203,1011,1011,1011,1011,0
|
|
20241202,143300,385647203,1011,1012,1012,1011,518
|
|
20241202,143200,385123477,1012,1012,1012,1012,494
|
|
20241202,143100,384623549,1012,1012,1012,1012,2000
|
|
20241202,143000,382599549,1016,1016,1016,1016,0
|
|
20241202,142900,382599549,1016,1015,1016,1015,50
|
|
20241202,142800,382548751,1015,1015,1015,1015,270
|
|
20241202,142700,382274701,1016,1012,1016,1012,150
|
|
20241202,142600,382122757,1012,1012,1012,1012,0
|
|
20241202,142500,382122757,1012,1012,1012,1012,0
|
|
20241202,142400,382122757,1012,1012,1012,1012,0
|
|
20241202,142300,382122757,1012,1012,1012,1012,1
|
|
20241202,142200,382121745,1008,1008,1008,1008,1
|
|
20241202,142100,382120737,1010,1010,1010,1010,1
|
|
20241202,142000,382119727,1007,1007,1007,1007,0
|
|
20241202,141900,382119727,1007,1007,1007,1007,52
|
|
20241202,141800,382067363,1007,1007,1007,1007,0
|
|
20241202,141700,382067363,1007,1007,1007,1007,1
|
|
20241202,141600,382066356,1010,1010,1010,1010,1
|
|
20241202,141500,382065346,1007,1007,1007,1007,0
|
|
20241202,141400,382065346,1007,1007,1007,1007,2
|
|
20241202,141300,382063332,1007,1007,1007,1007,993
|
|
20241202,141200,381063381,1008,1008,1008,1008,1875
|
|
20241202,141100,379173381,1007,1007,1007,1007,0
|
|
20241202,141000,379173381,1007,1007,1007,1007,0
|
|
20241202,140900,379173381,1007,1007,1007,1007,0
|
|
20241202,140800,379173381,1007,1007,1007,1007,0
|
|
20241202,140700,379173381,1007,1007,1007,1007,0
|
|
20241202,140600,379173381,1007,1007,1007,1007,0
|
|
20241202,140500,379173381,1007,1007,1007,1007,0
|
|
20241202,140400,379173381,1007,1007,1007,1007,0
|
|
20241202,140300,379173381,1007,1007,1007,1007,0
|
|
20241202,140200,379173381,1007,1011,1011,1007,342
|
|
20241202,140100,378827688,1012,1012,1012,1012,321
|
|
20241202,140000,378502836,1012,1021,1021,1012,3125
|
|
20241202,135900,375327654,1024,1024,1024,1024,0
|
|
20241202,135800,375327654,1024,1024,1024,1024,0
|
|
20241202,135700,375327654,1024,1025,1025,1024,574
|
|
20241202,135600,374739753,1026,1026,1026,1026,0
|
|
20241202,135500,374739753,1026,1026,1026,1026,0
|
|
20241202,135400,374739753,1026,1026,1026,1026,0
|
|
20241202,135300,374739753,1026,1026,1026,1026,0
|
|
20241202,135200,374739753,1026,1026,1026,1026,0
|
|
20241202,135100,374739753,1026,1026,1026,1026,0
|
|
20241202,135000,374739753,1026,1026,1026,1026,0
|
|
20241202,134900,374739753,1026,1028,1030,1026,346
|
|
20241202,134800,374384042,1028,1028,1028,1028,0
|
|
20241202,134700,374384042,1028,1028,1028,1028,0
|
|
20241202,134600,374384042,1028,1029,1030,1028,57
|
|
20241202,134500,374325337,1028,1026,1028,1026,4
|
|
20241202,134400,374321229,1025,1020,1025,1019,851
|
|
20241202,134300,373450319,1020,1018,1020,1018,4
|
|
20241202,134200,373446242,1018,1018,1018,1018,0
|
|
20241202,134100,373446242,1018,1016,1018,1016,6
|
|
20241202,134000,373440139,1016,1015,1016,1015,3
|
|
20241202,133900,373437093,1025,1013,1025,1013,723
|
|
20241202,133800,372698852,1013,1013,1013,1013,1
|
|
20241202,133700,372697839,1013,1013,1013,1013,4
|
|
20241202,133600,372693787,1013,1013,1013,1013,1
|
|
20241202,133500,372692774,1011,1011,1011,1011,1
|
|
20241202,133400,372691763,1011,1011,1011,1011,7
|
|
20241202,133300,372684686,1011,1011,1017,1011,28
|
|
20241202,133200,372656293,1011,1010,1011,1010,142
|
|
20241202,133100,372512870,1009,1009,1009,1009,0
|
|
20241202,133000,372512870,1009,1009,1009,1009,11
|
|
20241202,132900,372501771,1010,1009,1010,1009,4
|
|
20241202,132800,372497732,1009,1009,1015,1009,5
|
|
20241202,132700,372492681,1008,1008,1008,1008,0
|
|
20241202,132600,372492681,1008,1008,1008,1008,0
|
|
20241202,132500,372492681,1008,1008,1008,1008,37
|
|
20241202,132400,372455385,1008,1009,1009,1008,96
|
|
20241202,132300,372358605,1009,1008,1015,1008,131
|
|
20241202,132200,372226029,1008,1006,1008,1006,182
|
|
20241202,132100,372042729,1006,1007,1007,1006,765
|
|
20241202,132000,371272967,1008,1008,1008,1008,0
|
|
20241202,131900,371272967,1008,1008,1008,1008,1
|
|
20241202,131800,371271959,1008,1008,1008,1008,13
|
|
20241202,131700,371258855,1007,1007,1007,1006,153
|
|
20241202,131600,371104875,1007,1007,1007,1007,81
|
|
20241202,131500,371023308,1007,1007,1007,1007,17
|
|
20241202,131400,371006189,1007,1010,1010,1007,2181
|
|
20241202,131300,368808185,1011,1011,1011,1011,0
|
|
20241202,131200,368808185,1011,1011,1011,1011,0
|
|
20241202,131100,368808185,1011,1011,1011,1011,0
|
|
20241202,131000,368808185,1011,1009,1011,1009,45
|
|
20241202,130900,368762764,1009,1011,1011,1009,1005
|
|
20241202,130800,367748246,1012,1012,1012,1012,0
|
|
20241202,130700,367748246,1012,1011,1012,1011,3
|
|
20241202,130600,367745212,1008,1009,1013,1007,1819
|
|
20241202,130500,365910794,1008,1007,1008,1007,79
|
|
20241202,130400,365831164,1007,1006,1007,1006,72
|
|
20241202,130300,365758662,1007,1008,1008,1005,595
|
|
20241202,130200,365160398,1009,1010,1010,1009,859
|
|
20241202,130100,364293481,1011,1011,1011,1011,0
|
|
20241202,130000,364293481,1011,1011,1012,1011,55
|
|
20241202,125900,364237874,1019,1008,1019,1008,78
|
|
20241202,125800,364159111,1009,1009,1009,1009,6
|
|
20241202,125700,364153057,1008,1002,1020,1000,236
|
|
20241202,125600,363915902,1001,998,1002,998,1846
|
|
20241202,125500,362068924,998,997,998,997,4
|
|
20241202,125400,362064935,1001,1000,1001,997,1328
|
|
20241202,125300,360737559,1005,1005,1005,1005,199
|
|
20241202,125200,360537564,1027,999,1027,999,3056
|
|
20241202,125100,357418654,997,997,1003,997,342
|
|
20241202,125000,357076025,997,996,1002,996,1776
|
|
20241202,124900,355300040,996,1001,1001,996,3641
|
|
20241202,124800,351666064,1006,1006,1006,1006,198
|
|
20241202,124700,351466876,1016,997,1016,996,2837
|
|
20241202,124600,348630291,1000,1000,1000,1000,2226
|
|
20241202,124500,346404291,996,996,996,996,75
|
|
20241202,124400,346329591,999,1001,1017,997,192
|
|
20241202,124300,346137757,1001,995,1003,981,3533
|
|
20241202,124200,342624108,997,1009,1010,997,8736
|
|
20241202,124100,333858775,1009,1014,1014,1008,5277
|
|
20241202,124000,328522884,1014,1017,1020,1013,4770
|
|
20241202,123900,323678340,1016,1019,1024,1016,21427
|
|
20241202,123800,301868754,1022,1023,1032,1020,3742
|
|
20241202,123700,298040434,1018,1018,1018,1018,0
|
|
20241202,123600,298040434,1018,1055,1062,1018,17749
|
|
20241202,123500,279601342,1055,1065,1072,1050,4777
|
|
20241202,123400,274546747,1087,1066,1087,1061,4618
|
|
20241202,123300,269633273,1071,1087,1087,1071,9483
|
|
20241202,123200,259383989,1087,1097,1106,1087,4610
|
|
20241202,123100,254338263,1097,1095,1122,1093,9984
|
|
20241202,123000,243245727,1095,1086,1105,1086,5365
|
|
20241202,122900,237403659,1087,1089,1113,1087,7966
|
|
20241202,122800,228710996,1089,1100,1120,1087,4925
|
|
20241202,122700,223322578,1124,1145,1153,1088,19225
|
|
20241202,122600,201808418,1152,1130,1191,1103,49949
|
|
20241202,122500,143782499,1127,1127,1127,1127,0
|
|
20241202,122400,143782499,1127,1127,1127,1127,0
|
|
20241202,122300,143782499,1127,1161,1248,1127,93618
|
|
20241202,122200,31720657,1134,1134,1134,1134,0
|
|
20241202,122100,31720657,1134,1038,1134,1038,8704
|
|
20241202,122000,22323681,1038,1020,1041,1020,10274
|
|
20241202,121900,11754317,1019,1019,1019,1019,0
|
|
20241202,121800,11754317,1019,1019,1019,1019,0
|
|
20241202,121700,11754317,1019,1019,1019,1019,0
|
|
20241202,121600,11754317,1019,1019,1019,1019,0
|
|
20241202,121500,11754317,1019,1019,1019,1019,0
|
|
20241202,121400,11754317,1019,1019,1019,1019,0
|
|
20241202,121300,11754317,1019,1019,1019,1019,0
|
|
20241202,121200,11754317,1019,1019,1019,1019,0
|
|
20241202,121100,11754317,1019,1019,1019,1019,1
|
|
20241202,121000,11753298,1020,1020,1020,1020,0
|
|
20241202,120900,11753298,1020,1020,1020,1020,0
|
|
20241202,120800,11753298,1020,1020,1020,1020,0
|
|
20241202,120700,11753298,1020,1020,1020,1020,0
|
|
20241202,120600,11753298,1020,1020,1020,1020,0
|
|
20241202,120500,11753298,1020,1020,1020,1020,0
|
|
20241202,120400,11753298,1020,1020,1020,1020,0
|
|
20241202,120300,11753298,1020,1020,1020,1020,0
|
|
20241202,120200,11753298,1020,1020,1020,1020,0
|
|
20241202,120100,11753298,1020,1020,1020,1020,0
|
|
20241202,120000,11753298,1020,1020,1020,1020,0
|
|
20241202,115900,11753298,1020,1020,1020,1020,0
|
|
20241202,115800,11753298,1020,1020,1020,1020,0
|
|
20241202,115700,11753298,1020,1020,1020,1020,0
|
|
20241202,115600,11753298,1020,1020,1020,1020,0
|
|
20241202,115500,11753298,1020,1020,1020,1020,0
|
|
20241202,115400,11753298,1020,1020,1020,1020,0
|
|
20241202,115300,11753298,1020,1020,1020,1020,0
|
|
20241202,115200,11753298,1020,1020,1020,1020,0
|
|
20241202,115100,11753298,1020,1020,1020,1020,0
|
|
20241202,115000,11753298,1020,1020,1020,1020,0
|
|
20241202,114900,11753298,1020,1020,1020,1020,0
|
|
20241202,114800,11753298,1020,1020,1020,1020,0
|
|
20241202,114700,11753298,1020,1020,1020,1020,0
|
|
20241202,114600,11753298,1020,1020,1020,1020,0
|
|
20241202,114500,11753298,1020,1020,1020,1020,0
|
|
20241202,114400,11753298,1020,1020,1020,1020,0
|
|
20241202,114300,11753298,1020,1020,1020,1020,0
|
|
20241202,114200,11753298,1020,1020,1020,1020,0
|
|
20241202,114100,11753298,1020,1020,1020,1020,0
|
|
20241202,114000,11753298,1020,1020,1020,1020,0
|
|
20241202,113900,11753298,1020,1020,1020,1020,0
|
|
20241202,113800,11753298,1020,1020,1020,1020,0
|
|
20241202,113700,11753298,1020,1020,1020,1020,0
|
|
20241202,113600,11753298,1020,1020,1020,1020,0
|
|
20241202,113500,11753298,1020,1019,1020,1019,30
|
|
20241202,113400,11722699,1020,1020,1020,1020,0
|
|
20241202,113300,11722699,1020,1020,1020,1020,0
|
|
20241202,113200,11722699,1020,1020,1020,1020,0
|
|
20241202,113100,11722699,1020,1019,1020,1019,70
|
|
20241202,113000,11651300,1020,1019,1020,1019,140
|
|
20241202,112900,11508502,1020,1020,1020,1020,0
|
|
20241202,112800,11508502,1020,1020,1020,1020,7
|
|
20241202,112700,11501362,1019,1019,1019,1019,1
|
|
20241202,112600,11500343,1018,1018,1018,1018,0
|
|
20241202,112500,11500343,1018,1018,1018,1018,0
|
|
20241202,112400,11500343,1018,1018,1018,1018,0
|
|
20241202,112300,11500343,1018,1018,1018,1018,0
|
|
20241202,112200,11500343,1018,1018,1018,1018,1
|
|
20241202,112100,11499325,1018,1018,1018,1018,0
|
|
20241202,112000,11499325,1018,1018,1018,1018,1
|
|
20241202,111900,11498307,1018,1017,1018,1017,181
|
|
20241202,111800,11314228,1016,1019,1019,1016,43
|
|
20241202,111700,11270453,1020,1020,1020,1020,0
|
|
20241202,111600,11270453,1020,1020,1020,1020,0
|
|
20241202,111500,11270453,1020,1020,1020,1020,29
|
|
20241202,111400,11240873,1020,1020,1020,1020,0
|
|
20241202,111300,11240873,1020,1020,1020,1020,0
|
|
20241202,111200,11240873,1020,1020,1020,1020,0
|
|
20241202,111100,11240873,1020,1020,1020,1020,0
|
|
20241202,111000,11240873,1020,1020,1020,1020,0
|
|
20241202,110900,11240873,1020,1020,1020,1020,0
|
|
20241202,110800,11240873,1020,1020,1020,1020,0
|
|
20241202,110700,11240873,1020,1020,1020,1020,0
|
|
20241202,110600,11240873,1020,1020,1020,1020,0
|
|
20241202,110500,11240873,1020,1020,1020,1020,0
|
|
20241202,110400,11240873,1020,1020,1020,1020,1
|
|
20241202,110300,11239853,1020,1020,1020,1020,0
|
|
20241202,110200,11239853,1020,1020,1021,1020,1246
|
|
20241202,110100,9967704,1020,1020,1020,1020,0
|
|
20241202,110000,9967704,1020,1020,1020,1020,19
|
|
20241202,105900,9948324,1020,1020,1020,1020,0
|
|
20241202,105800,9948324,1020,1020,1020,1020,0
|
|
20241202,105700,9948324,1020,1020,1020,1020,0
|
|
20241202,105600,9948324,1020,1020,1020,1020,8
|
|
20241202,105500,9940164,1020,1020,1020,1019,30
|
|
20241202,105400,9909565,1021,1021,1021,1021,30
|
|
20241202,105300,9878935,1021,1023,1023,1021,883
|
|
20241202,105200,8977381,1024,1024,1024,1024,0
|
|
20241202,105100,8977381,1024,1024,1024,1024,0
|
|
20241202,105000,8977381,1024,1024,1024,1024,0
|
|
20241202,104900,8977381,1024,1024,1024,1024,50
|
|
20241202,104800,8926181,1024,1024,1024,1024,0
|
|
20241202,104700,8926181,1024,1024,1024,1024,0
|
|
20241202,104600,8926181,1024,1024,1024,1024,0
|
|
20241202,104500,8926181,1024,1024,1025,1024,50
|
|
20241202,104400,8874977,1024,1024,1024,1024,0
|
|
20241202,104300,8874977,1024,1027,1027,1024,2915
|
|
20241202,104200,5887094,1028,1028,1028,1028,0
|
|
20241202,104100,5887094,1028,1028,1028,1028,0
|
|
20241202,104000,5887094,1028,1028,1028,1028,1
|
|
20241202,103900,5886066,1029,1029,1029,1029,0
|
|
20241202,103800,5886066,1029,1029,1029,1029,0
|
|
20241202,103700,5886066,1029,1029,1029,1029,0
|
|
20241202,103600,5886066,1029,1029,1029,1029,0
|
|
20241202,103500,5886066,1029,1029,1029,1029,0
|
|
20241202,103400,5886066,1029,1029,1029,1029,0
|
|
20241202,103300,5886066,1029,1028,1029,1028,22
|
|
20241202,103200,5863439,1029,1028,1029,1028,50
|
|
20241202,103100,5812018,1029,1029,1029,1029,0
|
|
20241202,103000,5812018,1029,1029,1029,1029,0
|
|
20241202,102900,5812018,1029,1029,1029,1029,0
|
|
20241202,102800,5812018,1029,1029,1029,1029,0
|
|
20241202,102700,5812018,1029,1029,1029,1029,0
|
|
20241202,102600,5812018,1029,1029,1029,1029,0
|
|
20241202,102500,5812018,1029,1029,1029,1029,0
|
|
20241202,102400,5812018,1029,1029,1029,1029,0
|
|
20241202,102300,5812018,1029,1029,1029,1029,0
|
|
20241202,102200,5812018,1029,1029,1029,1029,0
|
|
20241202,102100,5812018,1029,1029,1029,1029,0
|
|
20241202,102000,5812018,1029,1029,1029,1029,0
|
|
20241202,101900,5812018,1029,1029,1029,1029,0
|
|
20241202,101800,5812018,1029,1029,1029,1029,0
|
|
20241202,101700,5812018,1029,1028,1029,1028,5
|
|
20241202,101600,5806874,1029,1029,1029,1029,0
|
|
20241202,101500,5806874,1029,1029,1029,1029,0
|
|
20241202,101400,5806874,1029,1029,1029,1029,0
|
|
20241202,101300,5806874,1029,1029,1029,1029,0
|
|
20241202,101200,5806874,1029,1029,1029,1029,0
|
|
20241202,101100,5806874,1029,1028,1029,1028,205
|
|
20241202,101000,5596001,1028,1028,1028,1028,0
|
|
20241202,100900,5596001,1028,1028,1028,1028,0
|
|
20241202,100800,5596001,1028,1028,1028,1028,12
|
|
20241202,100700,5583665,1028,1028,1028,1028,0
|
|
20241202,100600,5583665,1028,1028,1028,1028,0
|
|
20241202,100500,5583665,1028,1028,1028,1028,1
|
|
20241202,100400,5582637,1027,1027,1027,1027,0
|
|
20241202,100300,5582637,1027,1028,1028,1027,7
|
|
20241202,100200,5575447,1029,1029,1029,1029,0
|
|
20241202,100100,5575447,1029,1029,1029,1029,0
|
|
20241202,100000,5575447,1029,1029,1029,1029,0
|
|
20241202,095900,5575447,1029,1029,1029,1029,0
|
|
20241202,095800,5575447,1029,1029,1029,1029,0
|
|
20241202,095700,5575447,1029,1029,1029,1029,0
|
|
20241202,095600,5575447,1029,1029,1029,1029,0
|
|
20241202,095500,5575447,1029,1029,1029,1029,30
|
|
20241202,095400,5544577,1029,1029,1029,1029,0
|
|
20241202,095300,5544577,1029,1029,1029,1029,1
|
|
20241202,095200,5543548,1029,1029,1029,1029,3
|
|
20241202,095100,5540461,1029,1029,1029,1029,104
|
|
20241202,095000,5433445,1029,1029,1029,1029,1
|
|
20241202,094900,5432416,1028,1028,1028,1028,1
|
|
20241202,094800,5431388,1029,1029,1029,1029,0
|
|
20241202,094700,5431388,1029,1029,1029,1029,0
|
|
20241202,094600,5431388,1029,1028,1029,1028,20
|
|
20241202,094500,5410809,1027,1027,1027,1027,1
|
|
20241202,094400,5409782,1028,1028,1028,1028,0
|
|
20241202,094300,5409782,1028,1027,1028,1027,26
|
|
20241202,094200,5383057,1027,1027,1027,1027,0
|
|
20241202,094100,5383057,1027,1027,1027,1027,1
|
|
20241202,094000,5382030,1027,1027,1027,1027,1
|
|
20241202,093900,5381003,1028,1028,1028,1028,0
|
|
20241202,093800,5381003,1028,1027,1028,1027,55
|
|
20241202,093700,5324464,1026,1026,1026,1026,0
|
|
20241202,093600,5324464,1026,1026,1026,1026,0
|
|
20241202,093500,5324464,1026,1026,1026,1026,0
|
|
20241202,093400,5324464,1026,1026,1027,1025,185
|
|
20241202,093300,5134475,1026,1026,1026,1026,0
|
|
20241202,093200,5134475,1026,1025,1026,1025,97
|
|
20241202,093100,5035049,1025,1025,1025,1025,2
|
|
20241202,093000,5032999,1025,1025,1025,1025,40
|
|
20241202,092900,4991999,1025,1024,1025,1024,57
|
|
20241202,092800,4933581,1024,1024,1025,1024,2004
|
|
20241202,092700,2879507,1029,1020,1029,1020,3
|
|
20241202,092600,2876438,1020,1020,1020,1020,8
|
|
20241202,092500,2868278,1030,1029,1030,1029,125
|
|
20241202,092400,2739574,1029,1029,1029,1029,2
|
|
20241202,092300,2737516,1020,1020,1020,1020,74
|
|
20241202,092200,2662036,1033,1033,1033,1033,0
|
|
20241202,092100,2662036,1033,1032,1033,1032,100
|
|
20241202,092000,2558770,1033,1033,1033,1033,0
|
|
20241202,091900,2558770,1033,1033,1033,1033,0
|
|
20241202,091800,2558770,1033,1033,1033,1033,0
|
|
20241202,091700,2558770,1033,1032,1033,1031,750
|
|
20241202,091600,1784550,1021,1021,1021,1021,1
|
|
20241202,091500,1783529,1033,1032,1033,1032,114
|
|
20241202,091400,1665790,1033,1033,1033,1033,0
|
|
20241202,091300,1665790,1033,1033,1033,1033,0
|
|
20241202,091200,1665790,1033,1031,1033,1030,200
|
|
20241202,091100,1459379,1019,1019,1019,1019,0
|
|
20241202,091000,1459379,1019,1019,1019,1019,1
|
|
20241202,090900,1458360,1031,1031,1031,1031,0
|
|
20241202,090800,1458360,1031,1031,1031,1031,8
|
|
20241202,090700,1450112,1031,1031,1031,1031,3
|
|
20241202,090600,1447019,1032,1032,1032,1032,0
|
|
20241202,090500,1447019,1032,1026,1033,1026,152
|
|
20241202,090400,1290653,1026,1026,1026,1026,7
|
|
20241202,090300,1283471,1026,1025,1026,1025,248
|
|
20241202,090200,1029025,1026,1026,1026,1026,863
|
|
20241202,090100,143587,1033,1033,1033,1033,0
|
|
20241202,090000,143587,1033,1033,1033,1033,139
|