615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191200,362930264,1132,1132,1132,1132,6570
|
|
20241202,191100,362930264,1132,1132,1132,1132,0
|
|
20241202,191000,362930264,1132,1132,1132,1132,0
|
|
20241202,190900,362930264,1132,1132,1132,1132,0
|
|
20241202,190800,362930264,1132,1132,1132,1132,0
|
|
20241202,190700,362930264,1132,1132,1132,1132,0
|
|
20241202,190600,362930264,1132,1132,1132,1132,0
|
|
20241202,190500,362930264,1132,1132,1132,1132,0
|
|
20241202,190400,362930264,1132,1132,1132,1132,0
|
|
20241202,190300,362930264,1132,1132,1132,1132,0
|
|
20241202,190200,362930264,1132,1132,1132,1132,0
|
|
20241202,190100,362930264,1132,1132,1132,1132,0
|
|
20241202,190000,362930264,1132,1132,1132,1132,0
|
|
20241202,185900,362930264,1132,1132,1132,1132,0
|
|
20241202,185800,362930264,1132,1132,1132,1132,0
|
|
20241202,185700,362930264,1132,1132,1132,1132,0
|
|
20241202,185600,362930264,1132,1132,1132,1132,0
|
|
20241202,185500,362930264,1132,1132,1132,1132,0
|
|
20241202,185400,362930264,1132,1132,1132,1132,0
|
|
20241202,185300,362930264,1132,1132,1132,1132,0
|
|
20241202,185200,362930264,1132,1132,1132,1132,0
|
|
20241202,185100,362930264,1132,1132,1132,1132,0
|
|
20241202,185000,362930264,1132,1132,1132,1132,0
|
|
20241202,184900,362930264,1132,1132,1132,1132,0
|
|
20241202,184800,362930264,1132,1132,1132,1132,0
|
|
20241202,184700,362930264,1132,1132,1132,1132,0
|
|
20241202,184600,362930264,1132,1132,1132,1132,0
|
|
20241202,184500,362930264,1132,1132,1132,1132,0
|
|
20241202,184400,362930264,1132,1132,1132,1132,0
|
|
20241202,184300,362930264,1132,1132,1132,1132,0
|
|
20241202,184200,362930264,1132,1132,1132,1132,6570
|
|
20241202,184100,362930264,1132,1132,1132,1132,0
|
|
20241202,184000,362930264,1132,1132,1132,1132,0
|
|
20241202,183900,362930264,1132,1132,1132,1132,0
|
|
20241202,183800,362930264,1132,1132,1132,1132,0
|
|
20241202,183700,362930264,1132,1132,1132,1132,0
|
|
20241202,183600,362930264,1132,1132,1132,1132,0
|
|
20241202,183500,362930264,1132,1132,1132,1132,0
|
|
20241202,183400,362930264,1132,1132,1132,1132,0
|
|
20241202,183300,362930264,1132,1132,1132,1132,0
|
|
20241202,183200,362930264,1132,1132,1132,1132,0
|
|
20241202,183100,362930264,1132,1132,1132,1132,0
|
|
20241202,183000,362930264,1132,1132,1132,1132,0
|
|
20241202,182900,362930264,1132,1132,1132,1132,0
|
|
20241202,182800,362930264,1132,1132,1132,1132,0
|
|
20241202,182700,362930264,1132,1132,1132,1132,0
|
|
20241202,182600,362930264,1132,1132,1132,1132,0
|
|
20241202,182500,362930264,1132,1132,1132,1132,0
|
|
20241202,182400,362930264,1132,1132,1132,1132,0
|
|
20241202,182300,362930264,1132,1132,1132,1132,0
|
|
20241202,182200,362930264,1132,1132,1132,1132,0
|
|
20241202,182100,362930264,1132,1132,1132,1132,0
|
|
20241202,182000,362930264,1132,1132,1132,1132,0
|
|
20241202,181900,362930264,1132,1132,1132,1132,0
|
|
20241202,181800,362930264,1132,1132,1132,1132,0
|
|
20241202,181700,362930264,1132,1132,1132,1132,0
|
|
20241202,181600,362930264,1132,1132,1132,1132,0
|
|
20241202,181500,362930264,1132,1132,1132,1132,0
|
|
20241202,181400,362930264,1132,1132,1132,1132,0
|
|
20241202,181300,362930264,1132,1132,1132,1132,0
|
|
20241202,181200,362930264,1132,1132,1132,1132,6570
|
|
20241202,181100,362930264,1132,1132,1132,1132,0
|
|
20241202,181000,362930264,1132,1132,1132,1132,0
|
|
20241202,180900,362930264,1132,1132,1132,1132,0
|
|
20241202,180800,362930264,1132,1132,1132,1132,0
|
|
20241202,180700,362930264,1132,1132,1132,1132,0
|
|
20241202,180600,362930264,1132,1132,1132,1132,0
|
|
20241202,180500,362930264,1132,1132,1132,1132,0
|
|
20241202,180400,362930264,1132,1132,1132,1132,0
|
|
20241202,180300,362930264,1132,1132,1132,1132,0
|
|
20241202,180200,362930264,1132,1132,1132,1132,0
|
|
20241202,180100,362930264,1132,1132,1132,1132,0
|
|
20241202,180000,362930264,1132,1132,1132,1132,0
|
|
20241202,175900,362930264,1132,1132,1132,1132,0
|
|
20241202,175800,362930264,1132,1132,1132,1132,0
|
|
20241202,175700,362930264,1132,1132,1132,1132,0
|
|
20241202,175600,362930264,1132,1132,1132,1132,0
|
|
20241202,175500,362930264,1132,1132,1132,1132,0
|
|
20241202,175400,362930264,1132,1132,1132,1132,0
|
|
20241202,175300,362930264,1132,1132,1132,1132,0
|
|
20241202,175200,362930264,1132,1132,1132,1132,0
|
|
20241202,175100,362930264,1132,1132,1132,1132,0
|
|
20241202,175000,362930264,1132,1132,1132,1132,0
|
|
20241202,174900,362930264,1132,1132,1132,1132,0
|
|
20241202,174800,362930264,1132,1132,1132,1132,0
|
|
20241202,174700,362930264,1132,1132,1132,1132,0
|
|
20241202,174600,362930264,1132,1132,1132,1132,0
|
|
20241202,174500,362930264,1132,1132,1132,1132,0
|
|
20241202,174400,362930264,1132,1132,1132,1132,0
|
|
20241202,174300,362930264,1132,1132,1132,1132,0
|
|
20241202,174200,362930264,1132,1132,1132,1132,6570
|
|
20241202,174100,362930264,1132,1132,1132,1132,0
|
|
20241202,174000,362930264,1132,1132,1132,1132,0
|
|
20241202,173900,362930264,1132,1132,1132,1132,0
|
|
20241202,173800,362930264,1132,1132,1132,1132,0
|
|
20241202,173700,362930264,1132,1132,1132,1132,0
|
|
20241202,173600,362930264,1132,1132,1132,1132,0
|
|
20241202,173500,362930264,1132,1132,1132,1132,0
|
|
20241202,173400,362930264,1132,1132,1132,1132,0
|
|
20241202,173300,362930264,1132,1132,1132,1132,0
|
|
20241202,173200,362930264,1132,1132,1132,1132,0
|
|
20241202,173100,362930264,1132,1132,1132,1132,0
|
|
20241202,173000,362930264,1132,1132,1132,1132,0
|
|
20241202,172900,362930264,1132,1132,1132,1132,0
|
|
20241202,172800,362930264,1132,1132,1132,1132,0
|
|
20241202,172700,362930264,1132,1132,1132,1132,0
|
|
20241202,172600,362930264,1132,1132,1132,1132,0
|
|
20241202,172500,362930264,1132,1132,1132,1132,0
|
|
20241202,172400,362930264,1132,1132,1132,1132,0
|
|
20241202,172300,362930264,1132,1132,1132,1132,0
|
|
20241202,172200,362930264,1132,1132,1132,1132,0
|
|
20241202,172100,362930264,1132,1132,1132,1132,0
|
|
20241202,172000,362930264,1132,1132,1132,1132,0
|
|
20241202,171900,362930264,1132,1132,1132,1132,0
|
|
20241202,171800,362930264,1132,1132,1132,1132,0
|
|
20241202,171700,362930264,1132,1132,1132,1132,0
|
|
20241202,171600,362930264,1132,1132,1132,1132,0
|
|
20241202,171500,362930264,1132,1132,1132,1132,0
|
|
20241202,171400,362930264,1132,1132,1132,1132,0
|
|
20241202,171300,362930264,1132,1132,1132,1132,0
|
|
20241202,171200,362930264,1132,1132,1132,1132,6570
|
|
20241202,171100,362930264,1132,1132,1132,1132,0
|
|
20241202,171000,362930264,1132,1132,1132,1132,0
|
|
20241202,170900,362930264,1132,1132,1132,1132,0
|
|
20241202,170800,362930264,1132,1132,1132,1132,0
|
|
20241202,170700,362930264,1132,1132,1132,1132,0
|
|
20241202,170600,362930264,1132,1132,1132,1132,0
|
|
20241202,170500,362930264,1132,1132,1132,1132,0
|
|
20241202,170400,362930264,1132,1132,1132,1132,0
|
|
20241202,170300,362930264,1132,1132,1132,1132,0
|
|
20241202,170200,362930264,1132,1132,1132,1132,0
|
|
20241202,170100,362930264,1132,1132,1132,1132,0
|
|
20241202,170000,362930264,1132,1132,1132,1132,0
|
|
20241202,165900,362930264,1132,1132,1132,1132,0
|
|
20241202,165800,362930264,1132,1132,1132,1132,0
|
|
20241202,165700,362930264,1132,1132,1132,1132,0
|
|
20241202,165600,362930264,1132,1132,1132,1132,0
|
|
20241202,165500,362930264,1132,1132,1132,1132,0
|
|
20241202,165400,362930264,1132,1132,1132,1132,0
|
|
20241202,165300,362930264,1132,1132,1132,1132,0
|
|
20241202,165200,362930264,1132,1132,1132,1132,0
|
|
20241202,165100,362930264,1132,1132,1132,1132,0
|
|
20241202,165000,362930264,1132,1132,1132,1132,0
|
|
20241202,164900,362930264,1132,1132,1132,1132,0
|
|
20241202,164800,362930264,1132,1132,1132,1132,0
|
|
20241202,164700,362930264,1132,1132,1132,1132,0
|
|
20241202,164600,362930264,1132,1132,1132,1132,0
|
|
20241202,164500,362930264,1132,1132,1132,1132,0
|
|
20241202,164400,362930264,1132,1132,1132,1132,0
|
|
20241202,164300,362930264,1132,1132,1132,1132,0
|
|
20241202,164200,362930264,1132,1132,1132,1132,6570
|
|
20241202,164100,362930264,1132,1132,1132,1132,0
|
|
20241202,164000,362930264,1132,1132,1132,1132,0
|
|
20241202,163900,362930264,1132,1132,1132,1132,0
|
|
20241202,163800,362930264,1132,1132,1132,1132,0
|
|
20241202,163700,362930264,1132,1132,1132,1132,0
|
|
20241202,163600,362930264,1132,1132,1132,1132,0
|
|
20241202,163500,362930264,1132,1132,1132,1132,0
|
|
20241202,163400,362930264,1132,1132,1132,1132,0
|
|
20241202,163300,362930264,1132,1132,1132,1132,0
|
|
20241202,163200,362930264,1132,1132,1132,1132,0
|
|
20241202,163100,362930264,1132,1132,1132,1132,0
|
|
20241202,163000,362930264,1132,1132,1132,1132,0
|
|
20241202,162900,362930264,1132,1132,1132,1132,0
|
|
20241202,162800,362930264,1132,1132,1132,1132,0
|
|
20241202,162700,362930264,1132,1132,1132,1132,0
|
|
20241202,162600,362930264,1132,1132,1132,1132,0
|
|
20241202,162500,362930264,1132,1132,1132,1132,0
|
|
20241202,162400,362930264,1132,1132,1132,1132,0
|
|
20241202,162300,362930264,1132,1132,1132,1132,0
|
|
20241202,162200,362930264,1132,1132,1132,1132,0
|
|
20241202,162100,362930264,1132,1132,1132,1132,0
|
|
20241202,162000,362930264,1132,1132,1132,1132,0
|
|
20241202,161900,362930264,1132,1132,1132,1132,0
|
|
20241202,161800,362930264,1132,1132,1132,1132,0
|
|
20241202,161700,362930264,1132,1132,1132,1132,0
|
|
20241202,161600,362930264,1132,1132,1132,1132,0
|
|
20241202,161500,362930264,1132,1132,1132,1132,0
|
|
20241202,161400,362930264,1132,1132,1132,1132,0
|
|
20241202,161300,362930264,1132,1132,1132,1132,0
|
|
20241202,161200,362930264,1132,1132,1132,1132,6570
|
|
20241202,161100,362930264,1132,1132,1132,1132,0
|
|
20241202,161000,362930264,1132,1132,1132,1132,0
|
|
20241202,160900,362930264,1132,1132,1132,1132,0
|
|
20241202,160800,362930264,1132,1132,1132,1132,0
|
|
20241202,160700,362930264,1132,1132,1132,1132,0
|
|
20241202,160600,362930264,1132,1132,1132,1132,0
|
|
20241202,160500,362930264,1132,1132,1132,1132,0
|
|
20241202,160400,362930264,1132,1132,1132,1132,0
|
|
20241202,160300,362930264,1132,1132,1132,1132,0
|
|
20241202,160200,362930264,1132,1132,1132,1132,0
|
|
20241202,160100,362930264,1132,1132,1132,1132,0
|
|
20241202,160000,362930264,1132,1132,1132,1132,0
|
|
20241202,155900,362930264,1132,1132,1132,1132,0
|
|
20241202,155800,362930264,1132,1132,1132,1132,0
|
|
20241202,155700,362930264,1132,1132,1132,1132,0
|
|
20241202,155600,362930264,1132,1132,1132,1132,0
|
|
20241202,155500,362930264,1132,1132,1132,1132,0
|
|
20241202,155400,362930264,1132,1132,1132,1132,0
|
|
20241202,155300,362930264,1132,1132,1132,1132,0
|
|
20241202,155200,362930264,1132,1132,1132,1132,0
|
|
20241202,155100,362930264,1132,1132,1132,1132,0
|
|
20241202,155000,362930264,1132,1132,1132,1132,0
|
|
20241202,154900,362930264,1132,1132,1132,1132,0
|
|
20241202,154800,362930264,1132,1132,1132,1132,0
|
|
20241202,154700,362930264,1132,1132,1132,1132,0
|
|
20241202,154600,362930264,1132,1132,1132,1132,0
|
|
20241202,154500,362930264,1132,1132,1132,1132,0
|
|
20241202,154400,362930264,1132,1132,1132,1132,0
|
|
20241202,154300,362930264,1132,1132,1132,1132,0
|
|
20241202,154200,362930264,1132,1132,1132,1132,6570
|
|
20241202,154100,362930264,1132,1132,1132,1132,0
|
|
20241202,154000,362930264,1132,1132,1132,1132,0
|
|
20241202,153900,362930264,1132,1132,1132,1132,0
|
|
20241202,153800,362930264,1132,1132,1132,1132,0
|
|
20241202,153700,362930264,1132,1132,1132,1132,0
|
|
20241202,153600,362930264,1132,1132,1132,1132,0
|
|
20241202,153500,362930264,1132,1132,1132,1132,0
|
|
20241202,153400,362930264,1132,1132,1132,1132,0
|
|
20241202,153300,362930264,1132,1132,1132,1132,0
|
|
20241202,153200,362930264,1132,1132,1132,1132,0
|
|
20241202,153100,362930264,1132,1132,1132,1132,0
|
|
20241202,153000,362930264,1132,1132,1132,1132,6570
|
|
20241202,152900,355493024,1133,1133,1133,1133,0
|
|
20241202,152800,355493024,1133,1133,1133,1133,0
|
|
20241202,152700,355493024,1133,1133,1133,1133,0
|
|
20241202,152600,355493024,1133,1133,1133,1133,0
|
|
20241202,152500,355493024,1133,1133,1133,1133,0
|
|
20241202,152400,355493024,1133,1133,1133,1133,0
|
|
20241202,152300,355493024,1133,1133,1133,1133,0
|
|
20241202,152200,355493024,1133,1133,1133,1133,0
|
|
20241202,152100,355493024,1133,1133,1133,1133,0
|
|
20241202,152000,355493024,1133,1133,1133,1133,0
|
|
20241202,151900,355493024,1133,1133,1133,1133,36
|
|
20241202,151800,355452236,1136,1136,1136,1136,0
|
|
20241202,151700,355452236,1136,1136,1136,1136,0
|
|
20241202,151600,355452236,1136,1132,1136,1132,132
|
|
20241202,151500,355302808,1132,1132,1132,1132,0
|
|
20241202,151400,355302808,1132,1132,1132,1132,0
|
|
20241202,151300,355302808,1132,1132,1132,1132,0
|
|
20241202,151200,355302808,1132,1136,1136,1132,2001
|
|
20241202,151100,353037162,1132,1132,1132,1132,0
|
|
20241202,151000,353037162,1132,1132,1132,1132,3000
|
|
20241202,150900,349641162,1132,1132,1132,1132,155
|
|
20241202,150800,349465702,1131,1133,1136,1131,9507
|
|
20241202,150700,338712218,1136,1136,1136,1136,0
|
|
20241202,150600,338712218,1136,1136,1136,1136,5
|
|
20241202,150500,338706538,1137,1137,1137,1137,0
|
|
20241202,150400,338706538,1137,1137,1137,1137,0
|
|
20241202,150300,338706538,1137,1137,1137,1137,0
|
|
20241202,150200,338706538,1137,1132,1137,1132,109
|
|
20241202,150100,338583145,1132,1132,1132,1132,0
|
|
20241202,150000,338583145,1132,1132,1132,1132,80
|
|
20241202,145900,338492585,1138,1132,1138,1131,511
|
|
20241202,145800,337914636,1131,1131,1131,1131,280
|
|
20241202,145700,337597956,1131,1132,1132,1131,3283
|
|
20241202,145600,333881609,1133,1135,1138,1133,95
|
|
20241202,145500,333773967,1132,1137,1137,1132,11893
|
|
20241202,145400,320295922,1138,1138,1138,1138,0
|
|
20241202,145300,320295922,1138,1138,1138,1138,0
|
|
20241202,145200,320295922,1138,1138,1138,1138,0
|
|
20241202,145100,320295922,1138,1138,1138,1138,7
|
|
20241202,145000,320287956,1139,1139,1139,1139,700
|
|
20241202,144900,319490656,1139,1139,1139,1139,3
|
|
20241202,144800,319487239,1138,1138,1138,1138,500
|
|
20241202,144700,318918239,1137,1137,1137,1137,81
|
|
20241202,144600,318826142,1137,1137,1137,1137,163
|
|
20241202,144500,318640811,1137,1137,1137,1137,0
|
|
20241202,144400,318640811,1137,1137,1137,1137,93
|
|
20241202,144300,318535070,1137,1137,1137,1137,30
|
|
20241202,144200,318500960,1137,1137,1137,1137,0
|
|
20241202,144100,318500960,1137,1137,1137,1137,10
|
|
20241202,144000,318489590,1137,1137,1137,1137,0
|
|
20241202,143900,318489590,1137,1137,1137,1137,60
|
|
20241202,143800,318421370,1139,1138,1139,1137,1460
|
|
20241202,143700,316761167,1139,1139,1139,1138,202
|
|
20241202,143600,316531289,1138,1137,1138,1137,621
|
|
20241202,143500,315824592,1138,1138,1138,1138,0
|
|
20241202,143400,315824592,1138,1137,1138,1137,38
|
|
20241202,143300,315781385,1137,1137,1137,1137,0
|
|
20241202,143200,315781385,1137,1137,1137,1137,23
|
|
20241202,143100,315755234,1138,1138,1138,1138,0
|
|
20241202,143000,315755234,1138,1138,1138,1138,5
|
|
20241202,142900,315749544,1138,1136,1138,1136,2
|
|
20241202,142800,315747270,1138,1138,1138,1138,101
|
|
20241202,142700,315632332,1138,1138,1138,1138,0
|
|
20241202,142600,315632332,1138,1138,1138,1138,0
|
|
20241202,142500,315632332,1138,1138,1138,1138,1
|
|
20241202,142400,315631194,1132,1138,1138,1132,16
|
|
20241202,142300,315613076,1132,1138,1138,1132,5905
|
|
20241202,142200,308915650,1138,1138,1138,1138,0
|
|
20241202,142100,308915650,1138,1138,1138,1138,1
|
|
20241202,142000,308914512,1138,1138,1138,1138,0
|
|
20241202,141900,308914512,1138,1138,1138,1138,0
|
|
20241202,141800,308914512,1138,1138,1138,1138,0
|
|
20241202,141700,308914512,1138,1138,1138,1138,191
|
|
20241202,141600,308697154,1139,1139,1139,1139,2
|
|
20241202,141500,308694876,1138,1138,1138,1138,0
|
|
20241202,141400,308694876,1138,1138,1138,1138,0
|
|
20241202,141300,308694876,1138,1138,1138,1138,0
|
|
20241202,141200,308694876,1138,1138,1138,1138,5
|
|
20241202,141100,308689186,1139,1139,1139,1139,0
|
|
20241202,141000,308689186,1139,1139,1139,1139,0
|
|
20241202,140900,308689186,1139,1139,1139,1139,0
|
|
20241202,140800,308689186,1139,1139,1139,1139,20
|
|
20241202,140700,308666406,1139,1139,1139,1139,0
|
|
20241202,140600,308666406,1139,1139,1139,1139,30
|
|
20241202,140500,308632236,1139,1139,1139,1139,2
|
|
20241202,140400,308629958,1138,1138,1138,1138,0
|
|
20241202,140300,308629958,1138,1138,1138,1138,0
|
|
20241202,140200,308629958,1138,1138,1138,1138,0
|
|
20241202,140100,308629958,1138,1138,1138,1138,4
|
|
20241202,140000,308625406,1139,1139,1139,1139,0
|
|
20241202,135900,308625406,1139,1139,1139,1139,5
|
|
20241202,135800,308619711,1139,1139,1139,1139,1
|
|
20241202,135700,308618572,1138,1138,1138,1138,0
|
|
20241202,135600,308618572,1138,1138,1138,1138,31
|
|
20241202,135500,308583294,1138,1138,1138,1138,2
|
|
20241202,135400,308581018,1138,1138,1138,1138,0
|
|
20241202,135300,308581018,1138,1138,1138,1138,2
|
|
20241202,135200,308578742,1138,1137,1138,1137,6
|
|
20241202,135100,308571915,1137,1137,1137,1137,5
|
|
20241202,135000,308566230,1137,1137,1137,1137,3
|
|
20241202,134900,308562819,1139,1139,1139,1139,10
|
|
20241202,134800,308551429,1139,1139,1139,1139,50
|
|
20241202,134700,308494479,1139,1139,1139,1139,0
|
|
20241202,134600,308494479,1139,1139,1139,1139,0
|
|
20241202,134500,308494479,1139,1139,1139,1139,1
|
|
20241202,134400,308493340,1139,1139,1139,1139,0
|
|
20241202,134300,308493340,1139,1139,1139,1139,0
|
|
20241202,134200,308493340,1139,1137,1139,1134,98
|
|
20241202,134100,308382011,1138,1138,1138,1138,3
|
|
20241202,134000,308378597,1139,1139,1139,1139,4
|
|
20241202,133900,308374041,1139,1139,1139,1139,438
|
|
20241202,133800,307875159,1139,1139,1139,1139,1
|
|
20241202,133700,307874020,1139,1139,1139,1139,1501
|
|
20241202,133600,306164381,1139,1139,1139,1139,206
|
|
20241202,133500,305929747,1139,1139,1139,1139,0
|
|
20241202,133400,305929747,1139,1139,1139,1139,0
|
|
20241202,133300,305929747,1139,1139,1139,1139,4
|
|
20241202,133200,305925191,1139,1139,1139,1139,0
|
|
20241202,133100,305925191,1139,1134,1139,1134,3083
|
|
20241202,133000,302429064,1134,1134,1134,1134,3
|
|
20241202,132900,302425662,1134,1134,1134,1134,100
|
|
20241202,132800,302312262,1134,1134,1134,1134,18
|
|
20241202,132700,302291850,1134,1134,1134,1134,3
|
|
20241202,132600,302288448,1134,1134,1134,1134,0
|
|
20241202,132500,302288448,1134,1134,1134,1134,6865
|
|
20241202,132400,294503538,1134,1134,1134,1134,37
|
|
20241202,132300,294461580,1134,1134,1134,1134,5
|
|
20241202,132200,294455910,1134,1134,1134,1134,10
|
|
20241202,132100,294444570,1134,1134,1134,1134,3451
|
|
20241202,132000,290531136,1133,1133,1133,1133,0
|
|
20241202,131900,290531136,1133,1133,1133,1133,2
|
|
20241202,131800,290528870,1134,1134,1134,1134,2
|
|
20241202,131700,290526602,1134,1134,1134,1134,0
|
|
20241202,131600,290526602,1134,1134,1134,1134,0
|
|
20241202,131500,290526602,1134,1134,1134,1134,0
|
|
20241202,131400,290526602,1134,1134,1134,1134,1
|
|
20241202,131300,290525468,1134,1134,1134,1134,88
|
|
20241202,131200,290425676,1132,1132,1132,1132,0
|
|
20241202,131100,290425676,1132,1132,1132,1132,0
|
|
20241202,131000,290425676,1132,1133,1133,1132,300
|
|
20241202,130900,290085971,1133,1133,1133,1133,0
|
|
20241202,130800,290085971,1133,1133,1133,1133,0
|
|
20241202,130700,290085971,1133,1133,1133,1133,1067
|
|
20241202,130600,288877060,1133,1133,1133,1133,1
|
|
20241202,130500,288875927,1132,1132,1132,1132,0
|
|
20241202,130400,288875927,1132,1132,1132,1132,0
|
|
20241202,130300,288875927,1132,1132,1132,1132,2000
|
|
20241202,130200,286611927,1132,1132,1132,1132,0
|
|
20241202,130100,286611927,1132,1132,1132,1132,0
|
|
20241202,130000,286611927,1132,1132,1132,1132,8
|
|
20241202,125900,286602871,1133,1133,1133,1133,0
|
|
20241202,125800,286602871,1133,1133,1133,1133,22
|
|
20241202,125700,286577945,1133,1133,1133,1133,52
|
|
20241202,125600,286519029,1133,1133,1133,1133,198
|
|
20241202,125500,286294695,1133,1133,1133,1133,1
|
|
20241202,125400,286293562,1133,1133,1133,1133,886
|
|
20241202,125300,285289724,1133,1135,1135,1133,3
|
|
20241202,125200,285286321,1133,1133,1133,1133,0
|
|
20241202,125100,285286321,1133,1133,1133,1133,200
|
|
20241202,125000,285059721,1135,1135,1135,1135,0
|
|
20241202,124900,285059721,1135,1135,1135,1135,0
|
|
20241202,124800,285059721,1135,1135,1135,1135,72
|
|
20241202,124700,284978001,1135,1135,1135,1135,19
|
|
20241202,124600,284956436,1135,1135,1135,1135,0
|
|
20241202,124500,284956436,1135,1135,1135,1135,0
|
|
20241202,124400,284956436,1135,1135,1135,1135,1
|
|
20241202,124300,284955301,1132,1132,1132,1132,0
|
|
20241202,124200,284955301,1132,1133,1133,1132,6652
|
|
20241202,124100,277422280,1133,1133,1133,1133,0
|
|
20241202,124000,277422280,1133,1133,1133,1133,185
|
|
20241202,123900,277212675,1134,1134,1134,1134,215
|
|
20241202,123800,276968865,1137,1137,1137,1137,0
|
|
20241202,123700,276968865,1137,1137,1138,1137,1814
|
|
20241202,123600,274905040,1137,1136,1137,1134,5001
|
|
20241202,123500,269233191,1137,1137,1137,1137,0
|
|
20241202,123400,269233191,1137,1137,1137,1137,2
|
|
20241202,123300,269230917,1137,1137,1137,1137,2
|
|
20241202,123200,269228643,1136,1136,1136,1136,0
|
|
20241202,123100,269228643,1136,1136,1136,1136,0
|
|
20241202,123000,269228643,1136,1136,1136,1136,0
|
|
20241202,122900,269228643,1136,1136,1136,1136,0
|
|
20241202,122800,269228643,1136,1136,1136,1136,0
|
|
20241202,122700,269228643,1136,1137,1137,1136,164
|
|
20241202,122600,269042329,1137,1137,1137,1137,12
|
|
20241202,122500,269028685,1137,1137,1137,1137,20
|
|
20241202,122400,269005945,1137,1137,1137,1137,0
|
|
20241202,122300,269005945,1137,1138,1138,1137,20
|
|
20241202,122200,268983195,1138,1138,1138,1138,6
|
|
20241202,122100,268976367,1138,1138,1138,1138,0
|
|
20241202,122000,268976367,1138,1138,1138,1138,0
|
|
20241202,121900,268976367,1138,1138,1138,1138,0
|
|
20241202,121800,268976367,1138,1138,1138,1138,330
|
|
20241202,121700,268600827,1138,1138,1138,1138,1
|
|
20241202,121600,268599689,1138,1138,1138,1138,1
|
|
20241202,121500,268598551,1135,1135,1135,1135,0
|
|
20241202,121400,268598551,1135,1135,1135,1135,0
|
|
20241202,121300,268598551,1135,1135,1135,1135,0
|
|
20241202,121200,268598551,1135,1135,1135,1135,0
|
|
20241202,121100,268598551,1135,1135,1135,1135,2
|
|
20241202,121000,268596281,1138,1138,1138,1138,12
|
|
20241202,120900,268582625,1138,1138,1138,1138,0
|
|
20241202,120800,268582625,1138,1132,1138,1132,121
|
|
20241202,120700,268445647,1132,1134,1134,1132,5295
|
|
20241202,120600,262446465,1135,1135,1135,1135,894
|
|
20241202,120500,261431775,1137,1137,1137,1137,1
|
|
20241202,120400,261430638,1138,1138,1138,1138,0
|
|
20241202,120300,261430638,1138,1138,1138,1138,20
|
|
20241202,120200,261407878,1138,1136,1138,1136,100
|
|
20241202,120100,261294093,1138,1138,1138,1138,0
|
|
20241202,120000,261294093,1138,1138,1138,1138,42
|
|
20241202,115900,261246297,1138,1138,1138,1138,0
|
|
20241202,115800,261246297,1138,1138,1138,1138,15
|
|
20241202,115700,261229227,1134,1134,1134,1134,9944
|
|
20241202,115600,249952731,1134,1134,1134,1134,229
|
|
20241202,115500,249693045,1134,1134,1134,1134,1183
|
|
20241202,115400,248351523,1134,1134,1134,1134,1445
|
|
20241202,115300,246712893,1134,1134,1134,1134,300
|
|
20241202,115200,246372693,1134,1134,1134,1134,1694
|
|
20241202,115100,244451697,1134,1134,1134,1134,419
|
|
20241202,115000,243976551,1134,1134,1134,1134,23508
|
|
20241202,114900,217318479,1134,1134,1134,1134,2
|
|
20241202,114800,217316211,1134,1134,1134,1134,1
|
|
20241202,114700,217315077,1134,1134,1134,1134,10
|
|
20241202,114600,217303737,1134,1134,1134,1134,52
|
|
20241202,114500,217244769,1134,1134,1134,1134,50
|
|
20241202,114400,217188069,1134,1134,1134,1134,50
|
|
20241202,114300,217131369,1134,1134,1134,1134,131
|
|
20241202,114200,216982815,1133,1133,1133,1133,32
|
|
20241202,114100,216946559,1133,1133,1133,1133,1281
|
|
20241202,114000,215495186,1133,1133,1133,1133,394
|
|
20241202,113900,215048784,1133,1133,1133,1133,1
|
|
20241202,113800,215047651,1133,1133,1133,1133,2050
|
|
20241202,113700,212725001,1133,1132,1133,1132,2029
|
|
20241202,113600,210428123,1133,1133,1133,1133,547
|
|
20241202,113500,209808372,1133,1133,1133,1133,272
|
|
20241202,113400,209500196,1133,1134,1134,1133,266
|
|
20241202,113300,209198817,1134,1134,1134,1134,13
|
|
20241202,113200,209184075,1134,1134,1134,1134,0
|
|
20241202,113100,209184075,1134,1134,1134,1134,5
|
|
20241202,113000,209178405,1133,1133,1133,1133,129
|
|
20241202,112900,209032248,1134,1134,1134,1134,10000
|
|
20241202,112800,197692248,1134,1134,1134,1134,0
|
|
20241202,112700,197692248,1134,1134,1134,1134,0
|
|
20241202,112600,197692248,1134,1134,1134,1134,0
|
|
20241202,112500,197692248,1134,1134,1134,1134,1881
|
|
20241202,112400,195559194,1134,1134,1134,1134,92
|
|
20241202,112300,195454866,1134,1133,1134,1132,21825
|
|
20241202,112200,170712886,1134,1134,1134,1134,140
|
|
20241202,112100,170554126,1134,1134,1134,1134,69
|
|
20241202,112000,170475880,1133,1133,1133,1133,0
|
|
20241202,111900,170475880,1133,1134,1134,1133,2415
|
|
20241202,111800,167738586,1134,1136,1136,1134,500
|
|
20241202,111700,167171577,1137,1137,1137,1137,0
|
|
20241202,111600,167171577,1137,1138,1140,1137,884
|
|
20241202,111500,166164526,1138,1138,1138,1138,0
|
|
20241202,111400,166164526,1138,1138,1138,1138,2
|
|
20241202,111300,166162250,1138,1138,1138,1138,1
|
|
20241202,111200,166161112,1132,1132,1132,1132,0
|
|
20241202,111100,166161112,1132,1136,1136,1132,4651
|
|
20241202,111000,160890576,1135,1138,1138,1135,715
|
|
20241202,110900,160078677,1138,1139,1139,1138,1094
|
|
20241202,110800,158833702,1139,1140,1140,1139,27
|
|
20241202,110700,158802939,1140,1140,1140,1140,0
|
|
20241202,110600,158802939,1140,1140,1140,1140,52
|
|
20241202,110500,158743659,1140,1140,1140,1140,0
|
|
20241202,110400,158743659,1140,1140,1140,1140,0
|
|
20241202,110300,158743659,1140,1140,1140,1140,249
|
|
20241202,110200,158459799,1140,1140,1140,1140,0
|
|
20241202,110100,158459799,1140,1140,1140,1140,994
|
|
20241202,110000,157326639,1140,1141,1141,1140,140
|
|
20241202,105900,157167000,1141,1141,1141,1141,4
|
|
20241202,105800,157162436,1141,1141,1141,1141,7
|
|
20241202,105700,157154449,1140,1140,1140,1140,908
|
|
20241202,105600,156119329,1139,1139,1139,1139,0
|
|
20241202,105500,156119329,1139,1139,1139,1139,0
|
|
20241202,105400,156119329,1139,1139,1139,1139,99
|
|
20241202,105300,156006568,1139,1139,1139,1139,1
|
|
20241202,105200,156005429,1140,1140,1140,1140,0
|
|
20241202,105100,156005429,1140,1140,1140,1140,0
|
|
20241202,105000,156005429,1140,1140,1140,1140,1
|
|
20241202,104900,156004289,1140,1140,1140,1140,95
|
|
20241202,104800,155895989,1140,1140,1140,1140,4
|
|
20241202,104700,155891429,1140,1140,1140,1140,8
|
|
20241202,104600,155882309,1141,1141,1141,1141,0
|
|
20241202,104500,155882309,1141,1141,1141,1141,3
|
|
20241202,104400,155878886,1133,1133,1133,1133,0
|
|
20241202,104300,155878886,1133,1133,1133,1133,0
|
|
20241202,104200,155878886,1133,1133,1133,1133,0
|
|
20241202,104100,155878886,1133,1134,1134,1133,246
|
|
20241202,104000,155600118,1133,1133,1133,1133,0
|
|
20241202,103900,155600118,1133,1137,1137,1131,18877
|
|
20241202,103800,134223377,1137,1137,1137,1137,9605
|
|
20241202,103700,123302492,1137,1137,1137,1137,125
|
|
20241202,103600,123160367,1137,1137,1137,1137,305
|
|
20241202,103500,122813582,1137,1137,1137,1137,537
|
|
20241202,103400,122203013,1137,1136,1137,1136,2425
|
|
20241202,103300,119448212,1136,1136,1136,1136,0
|
|
20241202,103200,119448212,1136,1136,1136,1135,1723
|
|
20241202,103100,117492384,1136,1135,1136,1135,65
|
|
20241202,103000,117418608,1136,1137,1137,1136,23
|
|
20241202,102900,117392470,1137,1137,1137,1137,301
|
|
20241202,102800,117050233,1135,1136,1137,1135,158
|
|
20241202,102700,116870641,1136,1136,1136,1136,96
|
|
20241202,102600,116761585,1137,1137,1137,1137,350
|
|
20241202,102500,116363635,1136,1136,1136,1136,14
|
|
20241202,102400,116347731,1136,1137,1137,1136,2053
|
|
20241202,102300,114015498,1137,1138,1138,1137,1105
|
|
20241202,102200,112759109,1137,1138,1138,1137,6736
|
|
20241202,102100,105093986,1139,1138,1139,1138,400
|
|
20241202,102000,104638486,1138,1139,1139,1138,1000
|
|
20241202,101900,103499496,1138,1139,1139,1138,3008
|
|
20241202,101800,100076384,1138,1138,1138,1138,2859
|
|
20241202,101700,96822842,1139,1139,1139,1139,3116
|
|
20241202,101600,93273718,1139,1139,1139,1139,7000
|
|
20241202,101500,85300718,1140,1141,1141,1140,923
|
|
20241202,101400,84248497,1140,1140,1140,1140,451
|
|
20241202,101300,83734357,1141,1140,1141,1140,441
|
|
20241202,101200,83231606,1141,1141,1141,1141,84
|
|
20241202,101100,83135762,1142,1142,1142,1142,29
|
|
20241202,101000,83102644,1142,1140,1142,1140,1779
|
|
20241202,100900,81074512,1140,1141,1141,1140,4854
|
|
20241202,100800,75540939,1142,1142,1142,1142,3
|
|
20241202,100700,75537513,1142,1142,1142,1142,13
|
|
20241202,100600,75522667,1142,1141,1142,1140,1318
|
|
20241202,100500,74019969,1141,1141,1141,1141,109
|
|
20241202,100400,73895600,1141,1141,1141,1141,13
|
|
20241202,100300,73880767,1141,1142,1142,1141,109
|
|
20241202,100200,73756396,1141,1142,1142,1141,670
|
|
20241202,100100,72991885,1142,1142,1142,1142,400
|
|
20241202,100000,72535085,1140,1140,1140,1140,2473
|
|
20241202,095900,69715865,1140,1140,1140,1140,3388
|
|
20241202,095800,65853545,1140,1139,1140,1139,402
|
|
20241202,095700,65395275,1140,1140,1140,1140,499
|
|
20241202,095600,64826415,1140,1140,1140,1140,10
|
|
20241202,095500,64815015,1140,1140,1140,1140,44
|
|
20241202,095400,64764855,1139,1140,1140,1139,1850
|
|
20241202,095300,62655865,1140,1140,1140,1140,16
|
|
20241202,095200,62637625,1140,1140,1140,1139,1773
|
|
20241202,095100,60616505,1140,1140,1140,1140,2056
|
|
20241202,095000,58272665,1140,1140,1140,1140,66
|
|
20241202,094900,58197425,1140,1140,1140,1140,541
|
|
20241202,094800,57580685,1138,1138,1138,1138,140
|
|
20241202,094700,57421365,1138,1140,1140,1138,1030
|
|
20241202,094600,56247225,1136,1139,1139,1136,5110
|
|
20241202,094500,50427027,1139,1139,1139,1137,1820
|
|
20241202,094400,48357027,1140,1140,1140,1140,172
|
|
20241202,094300,48160947,1140,1140,1140,1140,5
|
|
20241202,094200,48155247,1140,1140,1140,1140,21
|
|
20241202,094100,48131307,1140,1139,1140,1139,2589
|
|
20241202,094000,45180624,1140,1142,1142,1140,2009
|
|
20241202,093900,42886364,1140,1140,1140,1140,501
|
|
20241202,093800,42315224,1141,1142,1142,1141,1281
|
|
20241202,093700,40852718,1142,1142,1142,1142,10
|
|
20241202,093600,40841298,1143,1143,1143,1143,20
|
|
20241202,093500,40818438,1143,1144,1144,1139,5183
|
|
20241202,093400,34903397,1143,1143,1143,1143,250
|
|
20241202,093300,34617647,1144,1145,1145,1144,872
|
|
20241202,093200,33619639,1145,1145,1145,1145,1332
|
|
20241202,093100,32094499,1146,1146,1146,1146,1839
|
|
20241202,093000,29987005,1147,1148,1148,1147,1350
|
|
20241202,092900,28438537,1150,1150,1150,1148,1311
|
|
20241202,092800,26932403,1150,1150,1150,1150,821
|
|
20241202,092700,25988253,1153,1153,1153,1153,0
|
|
20241202,092600,25988253,1153,1152,1153,1150,844
|
|
20241202,092500,25017311,1153,1153,1153,1153,3931
|
|
20241202,092400,20484868,1153,1153,1153,1153,5
|
|
20241202,092300,20479103,1153,1153,1153,1153,2
|
|
20241202,092200,20476797,1153,1152,1153,1152,503
|
|
20241202,092100,19897105,1151,1152,1152,1151,205
|
|
20241202,092000,19661149,1150,1151,1151,1150,286
|
|
20241202,091900,19332106,1151,1152,1153,1151,382
|
|
20241202,091800,18891966,1152,1151,1152,1151,158
|
|
20241202,091700,18709961,1153,1153,1153,1150,4006
|
|
20241202,091600,14098795,1153,1157,1157,1153,1402
|
|
20241202,091500,12479532,1157,1157,1157,1157,5
|
|
20241202,091400,12473747,1157,1160,1160,1157,560
|
|
20241202,091300,11825485,1160,1160,1160,1160,2
|
|
20241202,091200,11823165,1160,1160,1160,1160,1684
|
|
20241202,091100,9869725,1160,1161,1163,1160,2573
|
|
20241202,091000,6882710,1162,1162,1163,1162,3220
|
|
20241202,090900,3141065,1163,1163,1163,1163,102
|
|
20241202,090800,3022439,1163,1162,1163,1162,171
|
|
20241202,090700,2823736,1163,1163,1163,1163,698
|
|
20241202,090600,2011962,1162,1162,1162,1162,6
|
|
20241202,090500,2004990,1163,1163,1163,1163,0
|
|
20241202,090400,2004990,1163,1163,1163,1163,1000
|
|
20241202,090300,841990,1162,1163,1163,1162,545
|
|
20241202,090200,208175,1163,1163,1163,1163,41
|
|
20241202,090100,160492,1162,1163,1163,1162,19
|
|
20241202,090000,138397,1163,1163,1163,1163,119
|