629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192600,76078738,1514,1514,1514,1514,1374
|
|
20241204,192500,76078738,1514,1514,1514,1514,0
|
|
20241204,192400,76078738,1514,1514,1514,1514,0
|
|
20241204,192300,76078738,1514,1514,1514,1514,0
|
|
20241204,192200,76078738,1514,1514,1514,1514,0
|
|
20241204,192100,76078738,1514,1514,1514,1514,0
|
|
20241204,192000,76078738,1514,1514,1514,1514,0
|
|
20241204,191900,76078738,1514,1514,1514,1514,0
|
|
20241204,191800,76078738,1514,1514,1514,1514,0
|
|
20241204,191700,76078738,1514,1514,1514,1514,0
|
|
20241204,191600,76078738,1514,1514,1514,1514,0
|
|
20241204,191500,76078738,1514,1514,1514,1514,0
|
|
20241204,191400,76078738,1514,1514,1514,1514,0
|
|
20241204,191300,76078738,1514,1514,1514,1514,0
|
|
20241204,191200,76078738,1514,1514,1514,1514,0
|
|
20241204,191100,76078738,1514,1514,1514,1514,0
|
|
20241204,191000,76078738,1514,1514,1514,1514,0
|
|
20241204,190900,76078738,1514,1514,1514,1514,0
|
|
20241204,190800,76078738,1514,1514,1514,1514,0
|
|
20241204,190700,76078738,1514,1514,1514,1514,0
|
|
20241204,190600,76078738,1514,1514,1514,1514,0
|
|
20241204,190500,76078738,1514,1514,1514,1514,0
|
|
20241204,190400,76078738,1514,1514,1514,1514,0
|
|
20241204,190300,76078738,1514,1514,1514,1514,0
|
|
20241204,190200,76078738,1514,1514,1514,1514,0
|
|
20241204,190100,76078738,1514,1514,1514,1514,0
|
|
20241204,190000,76078738,1514,1514,1514,1514,0
|
|
20241204,185900,76078738,1514,1514,1514,1514,0
|
|
20241204,185800,76078738,1514,1514,1514,1514,0
|
|
20241204,185700,76078738,1514,1514,1514,1514,0
|
|
20241204,185600,76078738,1514,1514,1514,1514,1374
|
|
20241204,185500,76078738,1514,1514,1514,1514,0
|
|
20241204,185400,76078738,1514,1514,1514,1514,0
|
|
20241204,185300,76078738,1514,1514,1514,1514,0
|
|
20241204,185200,76078738,1514,1514,1514,1514,0
|
|
20241204,185100,76078738,1514,1514,1514,1514,0
|
|
20241204,185000,76078738,1514,1514,1514,1514,0
|
|
20241204,184900,76078738,1514,1514,1514,1514,0
|
|
20241204,184800,76078738,1514,1514,1514,1514,0
|
|
20241204,184700,76078738,1514,1514,1514,1514,0
|
|
20241204,184600,76078738,1514,1514,1514,1514,0
|
|
20241204,184500,76078738,1514,1514,1514,1514,0
|
|
20241204,184400,76078738,1514,1514,1514,1514,0
|
|
20241204,184300,76078738,1514,1514,1514,1514,0
|
|
20241204,184200,76078738,1514,1514,1514,1514,0
|
|
20241204,184100,76078738,1514,1514,1514,1514,0
|
|
20241204,184000,76078738,1514,1514,1514,1514,0
|
|
20241204,183900,76078738,1514,1514,1514,1514,0
|
|
20241204,183800,76078738,1514,1514,1514,1514,0
|
|
20241204,183700,76078738,1514,1514,1514,1514,0
|
|
20241204,183600,76078738,1514,1514,1514,1514,0
|
|
20241204,183500,76078738,1514,1514,1514,1514,0
|
|
20241204,183400,76078738,1514,1514,1514,1514,0
|
|
20241204,183300,76078738,1514,1514,1514,1514,0
|
|
20241204,183200,76078738,1514,1514,1514,1514,0
|
|
20241204,183100,76078738,1514,1514,1514,1514,0
|
|
20241204,183000,76078738,1514,1514,1514,1514,0
|
|
20241204,182900,76078738,1514,1514,1514,1514,0
|
|
20241204,182800,76078738,1514,1514,1514,1514,0
|
|
20241204,182700,76078738,1514,1514,1514,1514,0
|
|
20241204,182600,76078738,1514,1514,1514,1514,1374
|
|
20241204,182500,76078738,1514,1514,1514,1514,0
|
|
20241204,182400,76078738,1514,1514,1514,1514,0
|
|
20241204,182300,76078738,1514,1514,1514,1514,0
|
|
20241204,182200,76078738,1514,1514,1514,1514,0
|
|
20241204,182100,76078738,1514,1514,1514,1514,0
|
|
20241204,182000,76078738,1514,1514,1514,1514,0
|
|
20241204,181900,76078738,1514,1514,1514,1514,0
|
|
20241204,181800,76078738,1514,1514,1514,1514,0
|
|
20241204,181700,76078738,1514,1514,1514,1514,0
|
|
20241204,181600,76078738,1514,1514,1514,1514,0
|
|
20241204,181500,76078738,1514,1514,1514,1514,0
|
|
20241204,181400,76078738,1514,1514,1514,1514,0
|
|
20241204,181300,76078738,1514,1514,1514,1514,0
|
|
20241204,181200,76078738,1514,1514,1514,1514,0
|
|
20241204,181100,76078738,1514,1514,1514,1514,0
|
|
20241204,181000,76078738,1514,1514,1514,1514,0
|
|
20241204,180900,76078738,1514,1514,1514,1514,0
|
|
20241204,180800,76078738,1514,1514,1514,1514,0
|
|
20241204,180700,76078738,1514,1514,1514,1514,0
|
|
20241204,180600,76078738,1514,1514,1514,1514,0
|
|
20241204,180500,76078738,1514,1514,1514,1514,0
|
|
20241204,180400,76078738,1514,1514,1514,1514,0
|
|
20241204,180300,76078738,1514,1514,1514,1514,0
|
|
20241204,180200,76078738,1514,1514,1514,1514,0
|
|
20241204,180100,76078738,1514,1514,1514,1514,0
|
|
20241204,180000,76078738,1514,1514,1514,1514,0
|
|
20241204,175900,76078738,1514,1514,1514,1514,0
|
|
20241204,175800,76078738,1514,1514,1514,1514,0
|
|
20241204,175700,76078738,1514,1514,1514,1514,0
|
|
20241204,175600,76078738,1514,1514,1514,1514,1374
|
|
20241204,175500,76078738,1514,1514,1514,1514,0
|
|
20241204,175400,76078738,1514,1514,1514,1514,0
|
|
20241204,175300,76078738,1514,1514,1514,1514,0
|
|
20241204,175200,76078738,1514,1514,1514,1514,0
|
|
20241204,175100,76078738,1514,1514,1514,1514,0
|
|
20241204,175000,76078738,1514,1514,1514,1514,0
|
|
20241204,174900,76078738,1514,1514,1514,1514,0
|
|
20241204,174800,76078738,1514,1514,1514,1514,0
|
|
20241204,174700,76078738,1514,1514,1514,1514,0
|
|
20241204,174600,76078738,1514,1514,1514,1514,0
|
|
20241204,174500,76078738,1514,1514,1514,1514,0
|
|
20241204,174400,76078738,1514,1514,1514,1514,0
|
|
20241204,174300,76078738,1514,1514,1514,1514,0
|
|
20241204,174200,76078738,1514,1514,1514,1514,0
|
|
20241204,174100,76078738,1514,1514,1514,1514,0
|
|
20241204,174000,76078738,1514,1514,1514,1514,0
|
|
20241204,173900,76078738,1514,1514,1514,1514,0
|
|
20241204,173800,76078738,1514,1514,1514,1514,0
|
|
20241204,173700,76078738,1514,1514,1514,1514,0
|
|
20241204,173600,76078738,1514,1514,1514,1514,0
|
|
20241204,173500,76078738,1514,1514,1514,1514,0
|
|
20241204,173400,76078738,1514,1514,1514,1514,0
|
|
20241204,173300,76078738,1514,1514,1514,1514,0
|
|
20241204,173200,76078738,1514,1514,1514,1514,0
|
|
20241204,173100,76078738,1514,1514,1514,1514,0
|
|
20241204,173000,76078738,1514,1514,1514,1514,0
|
|
20241204,172900,76078738,1514,1514,1514,1514,0
|
|
20241204,172800,76078738,1514,1514,1514,1514,0
|
|
20241204,172700,76078738,1514,1514,1514,1514,0
|
|
20241204,172600,76078738,1514,1514,1514,1514,1374
|
|
20241204,172500,76078738,1514,1514,1514,1514,0
|
|
20241204,172400,76078738,1514,1514,1514,1514,0
|
|
20241204,172300,76078738,1514,1514,1514,1514,0
|
|
20241204,172200,76078738,1514,1514,1514,1514,0
|
|
20241204,172100,76078738,1514,1514,1514,1514,0
|
|
20241204,172000,76078738,1514,1514,1514,1514,0
|
|
20241204,171900,76078738,1514,1514,1514,1514,0
|
|
20241204,171800,76078738,1514,1514,1514,1514,0
|
|
20241204,171700,76078738,1514,1514,1514,1514,0
|
|
20241204,171600,76078738,1514,1514,1514,1514,0
|
|
20241204,171500,76078738,1514,1514,1514,1514,0
|
|
20241204,171400,76078738,1514,1514,1514,1514,0
|
|
20241204,171300,76078738,1514,1514,1514,1514,0
|
|
20241204,171200,76078738,1514,1514,1514,1514,0
|
|
20241204,171100,76078738,1514,1514,1514,1514,0
|
|
20241204,171000,76078738,1514,1514,1514,1514,0
|
|
20241204,170900,76078738,1514,1514,1514,1514,0
|
|
20241204,170800,76078738,1514,1514,1514,1514,0
|
|
20241204,170700,76078738,1514,1514,1514,1514,0
|
|
20241204,170600,76078738,1514,1514,1514,1514,0
|
|
20241204,170500,76078738,1514,1514,1514,1514,0
|
|
20241204,170400,76078738,1514,1514,1514,1514,0
|
|
20241204,170300,76078738,1514,1514,1514,1514,0
|
|
20241204,170200,76078738,1514,1514,1514,1514,0
|
|
20241204,170100,76078738,1514,1514,1514,1514,0
|
|
20241204,170000,76078738,1514,1514,1514,1514,0
|
|
20241204,165900,76078738,1514,1514,1514,1514,0
|
|
20241204,165800,76078738,1514,1514,1514,1514,0
|
|
20241204,165700,76078738,1514,1514,1514,1514,0
|
|
20241204,165600,76078738,1514,1514,1514,1514,1374
|
|
20241204,165500,76078738,1514,1514,1514,1514,0
|
|
20241204,165400,76078738,1514,1514,1514,1514,0
|
|
20241204,165300,76078738,1514,1514,1514,1514,0
|
|
20241204,165200,76078738,1514,1514,1514,1514,0
|
|
20241204,165100,76078738,1514,1514,1514,1514,0
|
|
20241204,165000,76078738,1514,1514,1514,1514,0
|
|
20241204,164900,76078738,1514,1514,1514,1514,0
|
|
20241204,164800,76078738,1514,1514,1514,1514,0
|
|
20241204,164700,76078738,1514,1514,1514,1514,0
|
|
20241204,164600,76078738,1514,1514,1514,1514,0
|
|
20241204,164500,76078738,1514,1514,1514,1514,0
|
|
20241204,164400,76078738,1514,1514,1514,1514,0
|
|
20241204,164300,76078738,1514,1514,1514,1514,0
|
|
20241204,164200,76078738,1514,1514,1514,1514,0
|
|
20241204,164100,76078738,1514,1514,1514,1514,0
|
|
20241204,164000,76078738,1514,1514,1514,1514,0
|
|
20241204,163900,76078738,1514,1514,1514,1514,0
|
|
20241204,163800,76078738,1514,1514,1514,1514,0
|
|
20241204,163700,76078738,1514,1514,1514,1514,0
|
|
20241204,163600,76078738,1514,1514,1514,1514,0
|
|
20241204,163500,76078738,1514,1514,1514,1514,0
|
|
20241204,163400,76078738,1514,1514,1514,1514,0
|
|
20241204,163300,76078738,1514,1514,1514,1514,0
|
|
20241204,163200,76078738,1514,1514,1514,1514,0
|
|
20241204,163100,76078738,1514,1514,1514,1514,0
|
|
20241204,163000,76078738,1514,1514,1514,1514,0
|
|
20241204,162900,76078738,1514,1514,1514,1514,0
|
|
20241204,162800,76078738,1514,1514,1514,1514,0
|
|
20241204,162700,76078738,1514,1514,1514,1514,0
|
|
20241204,162600,76078738,1514,1514,1514,1514,1374
|
|
20241204,162500,76078738,1514,1514,1514,1514,0
|
|
20241204,162400,76078738,1514,1514,1514,1514,0
|
|
20241204,162300,76078738,1514,1514,1514,1514,0
|
|
20241204,162200,76078738,1514,1514,1514,1514,0
|
|
20241204,162100,76078738,1514,1514,1514,1514,0
|
|
20241204,162000,76078738,1514,1514,1514,1514,0
|
|
20241204,161900,76078738,1514,1514,1514,1514,0
|
|
20241204,161800,76078738,1514,1514,1514,1514,0
|
|
20241204,161700,76078738,1514,1514,1514,1514,0
|
|
20241204,161600,76078738,1514,1514,1514,1514,0
|
|
20241204,161500,76078738,1514,1514,1514,1514,0
|
|
20241204,161400,76078738,1514,1514,1514,1514,0
|
|
20241204,161300,76078738,1514,1514,1514,1514,0
|
|
20241204,161200,76078738,1514,1514,1514,1514,0
|
|
20241204,161100,76078738,1514,1514,1514,1514,0
|
|
20241204,161000,76078738,1514,1514,1514,1514,0
|
|
20241204,160900,76078738,1514,1514,1514,1514,0
|
|
20241204,160800,76078738,1514,1514,1514,1514,0
|
|
20241204,160700,76078738,1514,1514,1514,1514,0
|
|
20241204,160600,76078738,1514,1514,1514,1514,0
|
|
20241204,160500,76078738,1514,1514,1514,1514,0
|
|
20241204,160400,76078738,1514,1514,1514,1514,0
|
|
20241204,160300,76078738,1514,1514,1514,1514,0
|
|
20241204,160200,76078738,1514,1514,1514,1514,0
|
|
20241204,160100,76078738,1514,1514,1514,1514,0
|
|
20241204,160000,76078738,1514,1514,1514,1514,0
|
|
20241204,155900,76078738,1514,1514,1514,1514,0
|
|
20241204,155800,76078738,1514,1514,1514,1514,0
|
|
20241204,155700,76078738,1514,1514,1514,1514,0
|
|
20241204,155600,76078738,1514,1514,1514,1514,1374
|
|
20241204,155500,76078738,1514,1514,1514,1514,0
|
|
20241204,155400,76078738,1514,1514,1514,1514,0
|
|
20241204,155300,76078738,1514,1514,1514,1514,0
|
|
20241204,155200,76078738,1514,1514,1514,1514,0
|
|
20241204,155100,76078738,1514,1514,1514,1514,0
|
|
20241204,155000,76078738,1514,1514,1514,1514,0
|
|
20241204,154900,76078738,1514,1514,1514,1514,0
|
|
20241204,154800,76078738,1514,1514,1514,1514,0
|
|
20241204,154700,76078738,1514,1514,1514,1514,0
|
|
20241204,154600,76078738,1514,1514,1514,1514,0
|
|
20241204,154500,76078738,1514,1514,1514,1514,0
|
|
20241204,154400,76078738,1514,1514,1514,1514,0
|
|
20241204,154300,76078738,1514,1514,1514,1514,0
|
|
20241204,154200,76078738,1514,1514,1514,1514,0
|
|
20241204,154100,76078738,1514,1514,1514,1514,0
|
|
20241204,154000,76078738,1514,1514,1514,1514,0
|
|
20241204,153900,76078738,1514,1514,1514,1514,0
|
|
20241204,153800,76078738,1514,1514,1514,1514,0
|
|
20241204,153700,76078738,1514,1514,1514,1514,0
|
|
20241204,153600,76078738,1514,1514,1514,1514,0
|
|
20241204,153500,76078738,1514,1514,1514,1514,0
|
|
20241204,153400,76078738,1514,1514,1514,1514,0
|
|
20241204,153300,76078738,1514,1514,1514,1514,0
|
|
20241204,153200,76078738,1514,1514,1514,1514,0
|
|
20241204,153100,76078738,1514,1514,1514,1514,0
|
|
20241204,153000,76078738,1514,1514,1514,1514,1374
|
|
20241204,152900,73998502,1511,1511,1511,1511,0
|
|
20241204,152800,73998502,1511,1511,1511,1511,0
|
|
20241204,152700,73998502,1511,1511,1511,1511,0
|
|
20241204,152600,73998502,1511,1511,1511,1511,0
|
|
20241204,152500,73998502,1511,1511,1511,1511,0
|
|
20241204,152400,73998502,1511,1511,1511,1511,0
|
|
20241204,152300,73998502,1511,1511,1511,1511,0
|
|
20241204,152200,73998502,1511,1511,1511,1511,0
|
|
20241204,152100,73998502,1511,1511,1511,1511,0
|
|
20241204,152000,73998502,1511,1511,1511,1511,0
|
|
20241204,151900,73998502,1511,1511,1511,1511,0
|
|
20241204,151800,73998502,1511,1511,1511,1511,4
|
|
20241204,151700,73992458,1511,1511,1511,1511,0
|
|
20241204,151600,73992458,1511,1511,1511,1511,0
|
|
20241204,151500,73992458,1511,1507,1511,1507,1151
|
|
20241204,151400,72257757,1507,1507,1507,1507,20
|
|
20241204,151300,72227617,1508,1508,1508,1508,30
|
|
20241204,151200,72182377,1511,1511,1511,1511,0
|
|
20241204,151100,72182377,1511,1511,1511,1511,0
|
|
20241204,151000,72182377,1511,1511,1511,1509,38
|
|
20241204,150900,72125004,1518,1518,1518,1518,0
|
|
20241204,150800,72125004,1518,1518,1518,1518,0
|
|
20241204,150700,72125004,1518,1518,1518,1518,0
|
|
20241204,150600,72125004,1518,1518,1518,1518,0
|
|
20241204,150500,72125004,1518,1518,1518,1518,0
|
|
20241204,150400,72125004,1518,1518,1518,1518,0
|
|
20241204,150300,72125004,1518,1518,1518,1518,0
|
|
20241204,150200,72125004,1518,1518,1518,1518,0
|
|
20241204,150100,72125004,1518,1518,1518,1518,0
|
|
20241204,150000,72125004,1518,1518,1518,1518,0
|
|
20241204,145900,72125004,1518,1518,1518,1518,0
|
|
20241204,145800,72125004,1518,1514,1518,1506,89
|
|
20241204,145700,71990927,1505,1505,1505,1505,0
|
|
20241204,145600,71990927,1505,1504,1505,1504,347
|
|
20241204,145500,71468726,1498,1498,1498,1498,0
|
|
20241204,145400,71468726,1498,1498,1498,1498,0
|
|
20241204,145300,71468726,1498,1498,1498,1498,0
|
|
20241204,145200,71468726,1498,1498,1498,1498,0
|
|
20241204,145100,71468726,1498,1498,1498,1498,0
|
|
20241204,145000,71468726,1498,1503,1505,1498,323
|
|
20241204,144900,70983329,1502,1502,1521,1502,240
|
|
20241204,144800,70618584,1502,1514,1520,1500,1091
|
|
20241204,144700,68962481,1515,1515,1515,1515,0
|
|
20241204,144600,68962481,1515,1501,1515,1501,3500
|
|
20241204,144500,63688266,1497,1497,1497,1497,0
|
|
20241204,144400,63688266,1497,1497,1497,1497,0
|
|
20241204,144300,63688266,1497,1497,1497,1497,0
|
|
20241204,144200,63688266,1497,1497,1497,1497,0
|
|
20241204,144100,63688266,1497,1497,1497,1497,0
|
|
20241204,144000,63688266,1497,1497,1497,1497,0
|
|
20241204,143900,63688266,1497,1497,1497,1497,0
|
|
20241204,143800,63688266,1497,1497,1497,1497,0
|
|
20241204,143700,63688266,1497,1497,1497,1497,0
|
|
20241204,143600,63688266,1497,1497,1497,1497,0
|
|
20241204,143500,63688266,1497,1497,1497,1497,0
|
|
20241204,143400,63688266,1497,1497,1497,1497,0
|
|
20241204,143300,63688266,1497,1497,1497,1497,0
|
|
20241204,143200,63688266,1497,1498,1498,1497,100
|
|
20241204,143100,63538553,1497,1497,1497,1497,0
|
|
20241204,143000,63538553,1497,1497,1497,1497,0
|
|
20241204,142900,63538553,1497,1497,1497,1497,0
|
|
20241204,142800,63538553,1497,1497,1497,1497,0
|
|
20241204,142700,63538553,1497,1497,1497,1497,0
|
|
20241204,142600,63538553,1497,1497,1497,1497,730
|
|
20241204,142500,62445743,1497,1497,1497,1497,0
|
|
20241204,142400,62445743,1497,1497,1497,1497,0
|
|
20241204,142300,62445743,1497,1497,1497,1497,0
|
|
20241204,142200,62445743,1497,1497,1497,1497,0
|
|
20241204,142100,62445743,1497,1497,1497,1497,1
|
|
20241204,142000,62444246,1501,1501,1501,1501,10
|
|
20241204,141900,62429236,1497,1497,1497,1497,0
|
|
20241204,141800,62429236,1497,1497,1497,1497,0
|
|
20241204,141700,62429236,1497,1497,1497,1497,0
|
|
20241204,141600,62429236,1497,1497,1497,1497,154
|
|
20241204,141500,62198698,1497,1497,1497,1497,0
|
|
20241204,141400,62198698,1497,1497,1497,1497,0
|
|
20241204,141300,62198698,1497,1497,1497,1497,0
|
|
20241204,141200,62198698,1497,1497,1497,1497,1
|
|
20241204,141100,62197201,1502,1502,1502,1502,0
|
|
20241204,141000,62197201,1502,1502,1502,1502,0
|
|
20241204,140900,62197201,1502,1497,1502,1497,195
|
|
20241204,140800,61904316,1502,1500,1502,1500,11
|
|
20241204,140700,61887814,1497,1497,1497,1497,1
|
|
20241204,140600,61886317,1498,1497,1498,1497,518
|
|
20241204,140500,61110851,1497,1499,1499,1497,661
|
|
20241204,140400,60121293,1503,1503,1503,1503,0
|
|
20241204,140300,60121293,1503,1503,1503,1503,1
|
|
20241204,140200,60119790,1499,1499,1499,1499,0
|
|
20241204,140100,60119790,1499,1499,1499,1499,0
|
|
20241204,140000,60119790,1499,1499,1499,1499,0
|
|
20241204,135900,60119790,1499,1501,1501,1499,196
|
|
20241204,135800,59825781,1503,1503,1503,1503,29
|
|
20241204,135700,59782194,1503,1503,1503,1503,1
|
|
20241204,135600,59780691,1500,1500,1500,1500,0
|
|
20241204,135500,59780691,1500,1500,1500,1500,0
|
|
20241204,135400,59780691,1500,1500,1500,1500,0
|
|
20241204,135300,59780691,1500,1500,1500,1500,1
|
|
20241204,135200,59779191,1504,1504,1504,1504,0
|
|
20241204,135100,59779191,1504,1504,1504,1504,635
|
|
20241204,135000,58824151,1504,1504,1504,1504,368
|
|
20241204,134900,58270679,1499,1499,1499,1499,0
|
|
20241204,134800,58270679,1499,1499,1499,1499,0
|
|
20241204,134700,58270679,1499,1499,1499,1499,0
|
|
20241204,134600,58270679,1499,1499,1499,1499,0
|
|
20241204,134500,58270679,1499,1499,1499,1499,0
|
|
20241204,134400,58270679,1499,1499,1499,1499,0
|
|
20241204,134300,58270679,1499,1499,1499,1499,0
|
|
20241204,134200,58270679,1499,1499,1499,1499,0
|
|
20241204,134100,58270679,1499,1499,1499,1499,0
|
|
20241204,134000,58270679,1499,1499,1499,1499,0
|
|
20241204,133900,58270679,1499,1499,1499,1499,0
|
|
20241204,133800,58270679,1499,1499,1499,1499,0
|
|
20241204,133700,58270679,1499,1499,1499,1499,0
|
|
20241204,133600,58270679,1499,1498,1499,1498,2
|
|
20241204,133500,58267682,1499,1499,1499,1499,86
|
|
20241204,133400,58138768,1499,1499,1499,1499,0
|
|
20241204,133300,58138768,1499,1499,1499,1499,0
|
|
20241204,133200,58138768,1499,1500,1500,1499,74
|
|
20241204,133100,58027776,1499,1499,1499,1499,0
|
|
20241204,133000,58027776,1499,1499,1499,1499,0
|
|
20241204,132900,58027776,1499,1499,1499,1499,0
|
|
20241204,132800,58027776,1499,1499,1499,1499,0
|
|
20241204,132700,58027776,1499,1499,1499,1499,0
|
|
20241204,132600,58027776,1499,1499,1499,1499,0
|
|
20241204,132500,58027776,1499,1499,1499,1499,0
|
|
20241204,132400,58027776,1499,1499,1499,1499,0
|
|
20241204,132300,58027776,1499,1499,1499,1499,0
|
|
20241204,132200,58027776,1499,1499,1499,1499,0
|
|
20241204,132100,58027776,1499,1499,1499,1499,0
|
|
20241204,132000,58027776,1499,1499,1499,1499,0
|
|
20241204,131900,58027776,1499,1499,1499,1499,0
|
|
20241204,131800,58027776,1499,1499,1499,1499,0
|
|
20241204,131700,58027776,1499,1499,1499,1499,0
|
|
20241204,131600,58027776,1499,1499,1499,1499,0
|
|
20241204,131500,58027776,1499,1499,1499,1499,0
|
|
20241204,131400,58027776,1499,1499,1499,1499,5
|
|
20241204,131300,58020281,1499,1499,1499,1499,0
|
|
20241204,131200,58020281,1499,1499,1499,1499,0
|
|
20241204,131100,58020281,1499,1499,1499,1499,1
|
|
20241204,131000,58018782,1506,1506,1506,1506,0
|
|
20241204,130900,58018782,1506,1506,1506,1506,0
|
|
20241204,130800,58018782,1506,1506,1506,1506,45
|
|
20241204,130700,57951012,1507,1507,1507,1507,0
|
|
20241204,130600,57951012,1507,1507,1507,1507,0
|
|
20241204,130500,57951012,1507,1507,1507,1507,0
|
|
20241204,130400,57951012,1507,1507,1507,1507,0
|
|
20241204,130300,57951012,1507,1507,1507,1507,0
|
|
20241204,130200,57951012,1507,1504,1507,1504,120
|
|
20241204,130100,57770455,1498,1502,1502,1498,2
|
|
20241204,130000,57767455,1498,1498,1498,1498,0
|
|
20241204,125900,57767455,1498,1498,1498,1498,0
|
|
20241204,125800,57767455,1498,1498,1498,1498,0
|
|
20241204,125700,57767455,1498,1498,1498,1498,0
|
|
20241204,125600,57767455,1498,1498,1498,1498,0
|
|
20241204,125500,57767455,1498,1500,1500,1498,3
|
|
20241204,125400,57762958,1498,1498,1498,1498,0
|
|
20241204,125300,57762958,1498,1498,1498,1498,0
|
|
20241204,125200,57762958,1498,1498,1498,1498,0
|
|
20241204,125100,57762958,1498,1498,1498,1498,0
|
|
20241204,125000,57762958,1498,1498,1498,1498,1
|
|
20241204,124900,57761460,1497,1497,1497,1497,0
|
|
20241204,124800,57761460,1497,1497,1497,1497,0
|
|
20241204,124700,57761460,1497,1497,1497,1497,0
|
|
20241204,124600,57761460,1497,1497,1497,1497,0
|
|
20241204,124500,57761460,1497,1497,1497,1497,0
|
|
20241204,124400,57761460,1497,1497,1497,1497,0
|
|
20241204,124300,57761460,1497,1497,1497,1497,0
|
|
20241204,124200,57761460,1497,1497,1497,1497,0
|
|
20241204,124100,57761460,1497,1497,1497,1497,0
|
|
20241204,124000,57761460,1497,1497,1497,1497,0
|
|
20241204,123900,57761460,1497,1497,1497,1497,0
|
|
20241204,123800,57761460,1497,1497,1497,1497,0
|
|
20241204,123700,57761460,1497,1497,1497,1497,0
|
|
20241204,123600,57761460,1497,1497,1497,1497,0
|
|
20241204,123500,57761460,1497,1497,1497,1497,0
|
|
20241204,123400,57761460,1497,1497,1497,1497,0
|
|
20241204,123300,57761460,1497,1497,1497,1497,0
|
|
20241204,123200,57761460,1497,1497,1497,1497,0
|
|
20241204,123100,57761460,1497,1497,1497,1497,0
|
|
20241204,123000,57761460,1497,1497,1497,1497,0
|
|
20241204,122900,57761460,1497,1499,1504,1497,6
|
|
20241204,122800,57752461,1497,1497,1497,1497,0
|
|
20241204,122700,57752461,1497,1497,1497,1497,0
|
|
20241204,122600,57752461,1497,1497,1497,1497,0
|
|
20241204,122500,57752461,1497,1497,1497,1497,0
|
|
20241204,122400,57752461,1497,1497,1497,1497,0
|
|
20241204,122300,57752461,1497,1497,1497,1497,0
|
|
20241204,122200,57752461,1497,1497,1497,1497,0
|
|
20241204,122100,57752461,1497,1497,1497,1497,0
|
|
20241204,122000,57752461,1497,1497,1497,1497,0
|
|
20241204,121900,57752461,1497,1497,1497,1497,0
|
|
20241204,121800,57752461,1497,1497,1497,1497,0
|
|
20241204,121700,57752461,1497,1497,1497,1497,0
|
|
20241204,121600,57752461,1497,1497,1497,1497,0
|
|
20241204,121500,57752461,1497,1497,1497,1497,0
|
|
20241204,121400,57752461,1497,1500,1500,1497,1352
|
|
20241204,121300,55726211,1499,1499,1499,1499,0
|
|
20241204,121200,55726211,1499,1499,1499,1499,0
|
|
20241204,121100,55726211,1499,1499,1499,1499,0
|
|
20241204,121000,55726211,1499,1499,1499,1499,0
|
|
20241204,120900,55726211,1499,1500,1500,1499,21
|
|
20241204,120800,55694712,1499,1499,1499,1499,0
|
|
20241204,120700,55694712,1499,1499,1499,1499,0
|
|
20241204,120600,55694712,1499,1499,1499,1499,0
|
|
20241204,120500,55694712,1499,1499,1499,1499,0
|
|
20241204,120400,55694712,1499,1499,1499,1499,0
|
|
20241204,120300,55694712,1499,1499,1499,1499,0
|
|
20241204,120200,55694712,1499,1499,1499,1499,0
|
|
20241204,120100,55694712,1499,1499,1499,1499,0
|
|
20241204,120000,55694712,1499,1499,1499,1499,0
|
|
20241204,115900,55694712,1499,1499,1499,1499,0
|
|
20241204,115800,55694712,1499,1499,1499,1499,21
|
|
20241204,115700,55663233,1499,1499,1499,1499,0
|
|
20241204,115600,55663233,1499,1501,1501,1499,3
|
|
20241204,115500,55658733,1499,1499,1499,1499,0
|
|
20241204,115400,55658733,1499,1499,1499,1499,0
|
|
20241204,115300,55658733,1499,1499,1499,1499,0
|
|
20241204,115200,55658733,1499,1499,1499,1499,0
|
|
20241204,115100,55658733,1499,1499,1499,1499,0
|
|
20241204,115000,55658733,1499,1499,1499,1499,0
|
|
20241204,114900,55658733,1499,1499,1499,1499,0
|
|
20241204,114800,55658733,1499,1499,1499,1499,0
|
|
20241204,114700,55658733,1499,1499,1499,1499,0
|
|
20241204,114600,55658733,1499,1499,1499,1499,0
|
|
20241204,114500,55658733,1499,1499,1499,1499,0
|
|
20241204,114400,55658733,1499,1499,1499,1499,0
|
|
20241204,114300,55658733,1499,1499,1499,1499,0
|
|
20241204,114200,55658733,1499,1499,1499,1499,0
|
|
20241204,114100,55658733,1499,1499,1499,1499,0
|
|
20241204,114000,55658733,1499,1505,1505,1499,746
|
|
20241204,113900,54536014,1505,1505,1505,1505,0
|
|
20241204,113800,54536014,1505,1504,1505,1504,584
|
|
20241204,113700,53657104,1505,1505,1505,1505,0
|
|
20241204,113600,53657104,1505,1505,1505,1505,1426
|
|
20241204,113500,51510974,1505,1507,1507,1505,3
|
|
20241204,113400,51506455,1505,1503,1505,1503,566
|
|
20241204,113300,50655142,1497,1497,1497,1497,0
|
|
20241204,113200,50655142,1497,1500,1500,1497,2
|
|
20241204,113100,50652145,1497,1497,1497,1497,0
|
|
20241204,113000,50652145,1497,1497,1497,1497,0
|
|
20241204,112900,50652145,1497,1503,1503,1497,2
|
|
20241204,112800,50649145,1501,1501,1501,1501,14
|
|
20241204,112700,50628131,1501,1501,1501,1501,0
|
|
20241204,112600,50628131,1501,1501,1501,1501,0
|
|
20241204,112500,50628131,1501,1501,1501,1501,0
|
|
20241204,112400,50628131,1501,1501,1501,1501,0
|
|
20241204,112300,50628131,1501,1501,1501,1501,11
|
|
20241204,112200,50611620,1497,1497,1497,1497,0
|
|
20241204,112100,50611620,1497,1497,1497,1497,0
|
|
20241204,112000,50611620,1497,1497,1497,1497,0
|
|
20241204,111900,50611620,1497,1497,1497,1497,0
|
|
20241204,111800,50611620,1497,1497,1497,1497,0
|
|
20241204,111700,50611620,1497,1497,1497,1497,0
|
|
20241204,111600,50611620,1497,1497,1497,1497,0
|
|
20241204,111500,50611620,1497,1497,1497,1497,1
|
|
20241204,111400,50610123,1499,1499,1499,1499,0
|
|
20241204,111300,50610123,1499,1499,1499,1499,56
|
|
20241204,111200,50526179,1499,1499,1499,1499,0
|
|
20241204,111100,50526179,1499,1500,1500,1499,91
|
|
20241204,111000,50389720,1499,1499,1499,1499,0
|
|
20241204,110900,50389720,1499,1499,1499,1499,2
|
|
20241204,110800,50386722,1499,1499,1499,1499,0
|
|
20241204,110700,50386722,1499,1501,1501,1499,3003
|
|
20241204,110600,45884486,1500,1501,1501,1500,2002
|
|
20241204,110500,42881456,1503,1502,1503,1502,141
|
|
20241204,110400,42669542,1500,1500,1500,1500,20
|
|
20241204,110300,42639542,1500,1500,1500,1500,0
|
|
20241204,110200,42639542,1500,1500,1500,1500,100
|
|
20241204,110100,42489542,1499,1499,1499,1499,1133
|
|
20241204,110000,40791175,1499,1499,1499,1499,0
|
|
20241204,105900,40791175,1499,1499,1499,1499,0
|
|
20241204,105800,40791175,1499,1499,1499,1499,0
|
|
20241204,105700,40791175,1499,1499,1499,1499,0
|
|
20241204,105600,40791175,1499,1499,1499,1499,0
|
|
20241204,105500,40791175,1499,1499,1499,1499,2
|
|
20241204,105400,40788177,1499,1499,1499,1499,0
|
|
20241204,105300,40788177,1499,1492,1499,1490,3189
|
|
20241204,105200,36036086,1492,1492,1492,1492,0
|
|
20241204,105100,36036086,1492,1492,1492,1492,0
|
|
20241204,105000,36036086,1492,1492,1492,1492,0
|
|
20241204,104900,36036086,1492,1494,1494,1492,23
|
|
20241204,104800,36001730,1494,1494,1494,1494,0
|
|
20241204,104700,36001730,1494,1494,1494,1494,0
|
|
20241204,104600,36001730,1494,1500,1500,1494,328
|
|
20241204,104500,35509754,1498,1499,1499,1498,2
|
|
20241204,104400,35506757,1500,1500,1500,1500,0
|
|
20241204,104300,35506757,1500,1500,1500,1500,8
|
|
20241204,104200,35494757,1501,1501,1501,1501,1
|
|
20241204,104100,35493256,1501,1501,1501,1501,1
|
|
20241204,104000,35491755,1502,1496,1504,1493,10
|
|
20241204,103900,35476762,1492,1495,1495,1492,201
|
|
20241204,103800,35176766,1492,1492,1492,1492,0
|
|
20241204,103700,35176766,1492,1495,1495,1492,2
|
|
20241204,103600,35173779,1492,1492,1492,1492,0
|
|
20241204,103500,35173779,1492,1492,1492,1492,0
|
|
20241204,103400,35173779,1492,1492,1492,1492,0
|
|
20241204,103300,35173779,1492,1492,1492,1492,0
|
|
20241204,103200,35173779,1492,1492,1492,1492,0
|
|
20241204,103100,35173779,1492,1492,1492,1492,0
|
|
20241204,103000,35173779,1492,1492,1492,1492,1
|
|
20241204,102900,35172287,1494,1491,1494,1491,6
|
|
20241204,102800,35163335,1491,1491,1491,1491,0
|
|
20241204,102700,35163335,1491,1494,1494,1491,945
|
|
20241204,102600,33752189,1494,1499,1499,1494,77
|
|
20241204,102500,33636781,1499,1505,1505,1499,1034
|
|
20241204,102400,32085716,1501,1501,1501,1501,1
|
|
20241204,102300,32084215,1505,1505,1505,1505,0
|
|
20241204,102200,32084215,1505,1505,1505,1505,0
|
|
20241204,102100,32084215,1505,1505,1505,1505,0
|
|
20241204,102000,32084215,1505,1502,1505,1502,6
|
|
20241204,101900,32075188,1499,1499,1499,1499,0
|
|
20241204,101800,32075188,1499,1499,1499,1499,0
|
|
20241204,101700,32075188,1499,1499,1499,1499,0
|
|
20241204,101600,32075188,1499,1502,1502,1499,702
|
|
20241204,101500,31022187,1501,1499,1501,1499,1148
|
|
20241204,101400,29301029,1500,1500,1500,1500,0
|
|
20241204,101300,29301029,1500,1500,1500,1500,0
|
|
20241204,101200,29301029,1500,1500,1500,1500,0
|
|
20241204,101100,29301029,1500,1500,1500,1500,0
|
|
20241204,101000,29301029,1500,1500,1500,1500,0
|
|
20241204,100900,29301029,1500,1500,1500,1500,0
|
|
20241204,100800,29301029,1500,1493,1500,1493,232
|
|
20241204,100700,28954573,1493,1493,1493,1493,0
|
|
20241204,100600,28954573,1493,1493,1493,1493,4
|
|
20241204,100500,28948601,1490,1490,1490,1490,0
|
|
20241204,100400,28948601,1490,1489,1490,1489,1049
|
|
20241204,100300,27385640,1489,1489,1489,1489,100
|
|
20241204,100200,27236740,1490,1490,1490,1490,0
|
|
20241204,100100,27236740,1490,1490,1490,1490,0
|
|
20241204,100000,27236740,1490,1490,1490,1490,0
|
|
20241204,095900,27236740,1490,1490,1490,1490,0
|
|
20241204,095800,27236740,1490,1487,1490,1487,103
|
|
20241204,095700,27083574,1486,1486,1486,1486,0
|
|
20241204,095600,27083574,1486,1486,1486,1486,0
|
|
20241204,095500,27083574,1486,1486,1486,1486,0
|
|
20241204,095400,27083574,1486,1486,1486,1485,201
|
|
20241204,095300,26784889,1485,1485,1485,1485,4770
|
|
20241204,095200,19701439,1482,1482,1482,1482,0
|
|
20241204,095100,19701439,1482,1482,1482,1482,0
|
|
20241204,095000,19701439,1482,1485,1485,1482,3
|
|
20241204,094900,19696987,1482,1482,1482,1482,4
|
|
20241204,094800,19691059,1482,1482,1482,1482,1888
|
|
20241204,094700,16893043,1482,1482,1482,1482,0
|
|
20241204,094600,16893043,1482,1482,1482,1482,100
|
|
20241204,094500,16744843,1482,1482,1482,1482,11
|
|
20241204,094400,16728541,1483,1483,1483,1483,0
|
|
20241204,094300,16728541,1483,1483,1483,1483,0
|
|
20241204,094200,16728541,1483,1483,1483,1483,0
|
|
20241204,094100,16728541,1483,1483,1483,1483,4
|
|
20241204,094000,16722609,1482,1482,1482,1482,0
|
|
20241204,093900,16722609,1482,1482,1482,1482,0
|
|
20241204,093800,16722609,1482,1482,1482,1482,0
|
|
20241204,093700,16722609,1482,1482,1482,1482,0
|
|
20241204,093600,16722609,1482,1484,1484,1482,782
|
|
20241204,093500,15563454,1484,1484,1484,1484,0
|
|
20241204,093400,15563454,1484,1484,1484,1484,0
|
|
20241204,093300,15563454,1484,1484,1484,1484,18
|
|
20241204,093200,15536742,1483,1484,1484,1483,4
|
|
20241204,093100,15530807,1483,1483,1483,1483,0
|
|
20241204,093000,15530807,1483,1483,1483,1483,0
|
|
20241204,092900,15530807,1483,1483,1483,1483,0
|
|
20241204,092800,15530807,1483,1483,1483,1483,0
|
|
20241204,092700,15530807,1483,1483,1483,1483,0
|
|
20241204,092600,15530807,1483,1483,1483,1483,11
|
|
20241204,092500,15514494,1483,1487,1487,1483,2
|
|
20241204,092400,15511524,1482,1482,1482,1482,0
|
|
20241204,092300,15511524,1482,1482,1482,1482,0
|
|
20241204,092200,15511524,1482,1475,1483,1475,417
|
|
20241204,092100,14893620,1475,1475,1475,1475,1
|
|
20241204,092000,14892145,1471,1471,1471,1471,0
|
|
20241204,091900,14892145,1471,1471,1471,1471,1
|
|
20241204,091800,14890674,1467,1467,1467,1467,0
|
|
20241204,091700,14890674,1467,1467,1467,1467,0
|
|
20241204,091600,14890674,1467,1480,1480,1467,2001
|
|
20241204,091500,11929207,1480,1480,1480,1480,0
|
|
20241204,091400,11929207,1480,1480,1480,1480,0
|
|
20241204,091300,11929207,1480,1480,1480,1480,0
|
|
20241204,091200,11929207,1480,1480,1480,1480,0
|
|
20241204,091100,11929207,1480,1479,1480,1479,10
|
|
20241204,091000,11914416,1482,1482,1482,1482,0
|
|
20241204,090900,11914416,1482,1482,1482,1482,0
|
|
20241204,090800,11914416,1482,1482,1482,1482,0
|
|
20241204,090700,11914416,1482,1482,1482,1482,0
|
|
20241204,090600,11914416,1482,1476,1482,1456,1295
|
|
20241204,090500,10025576,1486,1486,1486,1486,0
|
|
20241204,090400,10025576,1486,1486,1486,1486,0
|
|
20241204,090300,10025576,1486,1465,1486,1460,3589
|
|
20241204,090200,4785332,1489,1489,1489,1489,1
|
|
20241204,090100,4783843,1491,1490,1491,1490,123
|
|
20241204,090000,4600460,1491,1460,1491,1459,3151
|