628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192500,19004778,1475,1475,1475,1475,1464
|
|
20241203,192400,19004778,1475,1475,1475,1475,0
|
|
20241203,192300,19004778,1475,1475,1475,1475,0
|
|
20241203,192200,19004778,1475,1475,1475,1475,0
|
|
20241203,192100,19004778,1475,1475,1475,1475,0
|
|
20241203,192000,19004778,1475,1475,1475,1475,0
|
|
20241203,191900,19004778,1475,1475,1475,1475,0
|
|
20241203,191800,19004778,1475,1475,1475,1475,0
|
|
20241203,191700,19004778,1475,1475,1475,1475,0
|
|
20241203,191600,19004778,1475,1475,1475,1475,0
|
|
20241203,191500,19004778,1475,1475,1475,1475,0
|
|
20241203,191400,19004778,1475,1475,1475,1475,0
|
|
20241203,191300,19004778,1475,1475,1475,1475,0
|
|
20241203,191200,19004778,1475,1475,1475,1475,0
|
|
20241203,191100,19004778,1475,1475,1475,1475,0
|
|
20241203,191000,19004778,1475,1475,1475,1475,0
|
|
20241203,190900,19004778,1475,1475,1475,1475,0
|
|
20241203,190800,19004778,1475,1475,1475,1475,0
|
|
20241203,190700,19004778,1475,1475,1475,1475,0
|
|
20241203,190600,19004778,1475,1475,1475,1475,0
|
|
20241203,190500,19004778,1475,1475,1475,1475,0
|
|
20241203,190400,19004778,1475,1475,1475,1475,0
|
|
20241203,190300,19004778,1475,1475,1475,1475,0
|
|
20241203,190200,19004778,1475,1475,1475,1475,0
|
|
20241203,190100,19004778,1475,1475,1475,1475,0
|
|
20241203,190000,19004778,1475,1475,1475,1475,0
|
|
20241203,185900,19004778,1475,1475,1475,1475,0
|
|
20241203,185800,19004778,1475,1475,1475,1475,0
|
|
20241203,185700,19004778,1475,1475,1475,1475,0
|
|
20241203,185600,19004778,1475,1475,1475,1475,0
|
|
20241203,185500,19004778,1475,1475,1475,1475,1464
|
|
20241203,185400,19004778,1475,1475,1475,1475,0
|
|
20241203,185300,19004778,1475,1475,1475,1475,0
|
|
20241203,185200,19004778,1475,1475,1475,1475,0
|
|
20241203,185100,19004778,1475,1475,1475,1475,0
|
|
20241203,185000,19004778,1475,1475,1475,1475,0
|
|
20241203,184900,19004778,1475,1475,1475,1475,0
|
|
20241203,184800,19004778,1475,1475,1475,1475,0
|
|
20241203,184700,19004778,1475,1475,1475,1475,0
|
|
20241203,184600,19004778,1475,1475,1475,1475,0
|
|
20241203,184500,19004778,1475,1475,1475,1475,0
|
|
20241203,184400,19004778,1475,1475,1475,1475,0
|
|
20241203,184300,19004778,1475,1475,1475,1475,0
|
|
20241203,184200,19004778,1475,1475,1475,1475,0
|
|
20241203,184100,19004778,1475,1475,1475,1475,0
|
|
20241203,184000,19004778,1475,1475,1475,1475,0
|
|
20241203,183900,19004778,1475,1475,1475,1475,0
|
|
20241203,183800,19004778,1475,1475,1475,1475,0
|
|
20241203,183700,19004778,1475,1475,1475,1475,0
|
|
20241203,183600,19004778,1475,1475,1475,1475,0
|
|
20241203,183500,19004778,1475,1475,1475,1475,0
|
|
20241203,183400,19004778,1475,1475,1475,1475,0
|
|
20241203,183300,19004778,1475,1475,1475,1475,0
|
|
20241203,183200,19004778,1475,1475,1475,1475,0
|
|
20241203,183100,19004778,1475,1475,1475,1475,0
|
|
20241203,183000,19004778,1475,1475,1475,1475,0
|
|
20241203,182900,19004778,1475,1475,1475,1475,0
|
|
20241203,182800,19004778,1475,1475,1475,1475,0
|
|
20241203,182700,19004778,1475,1475,1475,1475,0
|
|
20241203,182600,19004778,1475,1475,1475,1475,0
|
|
20241203,182500,19004778,1475,1475,1475,1475,1464
|
|
20241203,182400,19004778,1475,1475,1475,1475,0
|
|
20241203,182300,19004778,1475,1475,1475,1475,0
|
|
20241203,182200,19004778,1475,1475,1475,1475,0
|
|
20241203,182100,19004778,1475,1475,1475,1475,0
|
|
20241203,182000,19004778,1475,1475,1475,1475,0
|
|
20241203,181900,19004778,1475,1475,1475,1475,0
|
|
20241203,181800,19004778,1475,1475,1475,1475,0
|
|
20241203,181700,19004778,1475,1475,1475,1475,0
|
|
20241203,181600,19004778,1475,1475,1475,1475,0
|
|
20241203,181500,19004778,1475,1475,1475,1475,0
|
|
20241203,181400,19004778,1475,1475,1475,1475,0
|
|
20241203,181300,19004778,1475,1475,1475,1475,0
|
|
20241203,181200,19004778,1475,1475,1475,1475,0
|
|
20241203,181100,19004778,1475,1475,1475,1475,0
|
|
20241203,181000,19004778,1475,1475,1475,1475,0
|
|
20241203,180900,19004778,1475,1475,1475,1475,0
|
|
20241203,180800,19004778,1475,1475,1475,1475,0
|
|
20241203,180700,19004778,1475,1475,1475,1475,0
|
|
20241203,180600,19004778,1475,1475,1475,1475,0
|
|
20241203,180500,19004778,1475,1475,1475,1475,0
|
|
20241203,180400,19004778,1475,1475,1475,1475,0
|
|
20241203,180300,19004778,1475,1475,1475,1475,0
|
|
20241203,180200,19004778,1475,1475,1475,1475,0
|
|
20241203,180100,19004778,1475,1475,1475,1475,0
|
|
20241203,180000,19004778,1475,1475,1475,1475,0
|
|
20241203,175900,19004778,1475,1475,1475,1475,0
|
|
20241203,175800,19004778,1475,1475,1475,1475,0
|
|
20241203,175700,19004778,1475,1475,1475,1475,0
|
|
20241203,175600,19004778,1475,1475,1475,1475,0
|
|
20241203,175500,19004778,1475,1475,1475,1475,1464
|
|
20241203,175400,19004778,1475,1475,1475,1475,0
|
|
20241203,175300,19004778,1475,1475,1475,1475,0
|
|
20241203,175200,19004778,1475,1475,1475,1475,0
|
|
20241203,175100,19004778,1475,1475,1475,1475,0
|
|
20241203,175000,19004778,1475,1475,1475,1475,0
|
|
20241203,174900,19004778,1475,1475,1475,1475,0
|
|
20241203,174800,19004778,1475,1475,1475,1475,0
|
|
20241203,174700,19004778,1475,1475,1475,1475,0
|
|
20241203,174600,19004778,1475,1475,1475,1475,0
|
|
20241203,174500,19004778,1475,1475,1475,1475,0
|
|
20241203,174400,19004778,1475,1475,1475,1475,0
|
|
20241203,174300,19004778,1475,1475,1475,1475,0
|
|
20241203,174200,19004778,1475,1475,1475,1475,0
|
|
20241203,174100,19004778,1475,1475,1475,1475,0
|
|
20241203,174000,19004778,1475,1475,1475,1475,0
|
|
20241203,173900,19004778,1475,1475,1475,1475,0
|
|
20241203,173800,19004778,1475,1475,1475,1475,0
|
|
20241203,173700,19004778,1475,1475,1475,1475,0
|
|
20241203,173600,19004778,1475,1475,1475,1475,0
|
|
20241203,173500,19004778,1475,1475,1475,1475,0
|
|
20241203,173400,19004778,1475,1475,1475,1475,0
|
|
20241203,173300,19004778,1475,1475,1475,1475,0
|
|
20241203,173200,19004778,1475,1475,1475,1475,0
|
|
20241203,173100,19004778,1475,1475,1475,1475,0
|
|
20241203,173000,19004778,1475,1475,1475,1475,0
|
|
20241203,172900,19004778,1475,1475,1475,1475,0
|
|
20241203,172800,19004778,1475,1475,1475,1475,0
|
|
20241203,172700,19004778,1475,1475,1475,1475,0
|
|
20241203,172600,19004778,1475,1475,1475,1475,0
|
|
20241203,172500,19004778,1475,1475,1475,1475,1464
|
|
20241203,172400,19004778,1475,1475,1475,1475,0
|
|
20241203,172300,19004778,1475,1475,1475,1475,0
|
|
20241203,172200,19004778,1475,1475,1475,1475,0
|
|
20241203,172100,19004778,1475,1475,1475,1475,0
|
|
20241203,172000,19004778,1475,1475,1475,1475,0
|
|
20241203,171900,19004778,1475,1475,1475,1475,0
|
|
20241203,171800,19004778,1475,1475,1475,1475,0
|
|
20241203,171700,19004778,1475,1475,1475,1475,0
|
|
20241203,171600,19004778,1475,1475,1475,1475,0
|
|
20241203,171500,19004778,1475,1475,1475,1475,0
|
|
20241203,171400,19004778,1475,1475,1475,1475,0
|
|
20241203,171300,19004778,1475,1475,1475,1475,0
|
|
20241203,171200,19004778,1475,1475,1475,1475,0
|
|
20241203,171100,19004778,1475,1475,1475,1475,0
|
|
20241203,171000,19004778,1475,1475,1475,1475,0
|
|
20241203,170900,19004778,1475,1475,1475,1475,0
|
|
20241203,170800,19004778,1475,1475,1475,1475,0
|
|
20241203,170700,19004778,1475,1475,1475,1475,0
|
|
20241203,170600,19004778,1475,1475,1475,1475,0
|
|
20241203,170500,19004778,1475,1475,1475,1475,0
|
|
20241203,170400,19004778,1475,1475,1475,1475,0
|
|
20241203,170300,19004778,1475,1475,1475,1475,0
|
|
20241203,170200,19004778,1475,1475,1475,1475,0
|
|
20241203,170100,19004778,1475,1475,1475,1475,0
|
|
20241203,170000,19004778,1475,1475,1475,1475,0
|
|
20241203,165900,19004778,1475,1475,1475,1475,0
|
|
20241203,165800,19004778,1475,1475,1475,1475,0
|
|
20241203,165700,19004778,1475,1475,1475,1475,0
|
|
20241203,165600,19004778,1475,1475,1475,1475,0
|
|
20241203,165500,19004778,1475,1475,1475,1475,1464
|
|
20241203,165400,19004778,1475,1475,1475,1475,0
|
|
20241203,165300,19004778,1475,1475,1475,1475,0
|
|
20241203,165200,19004778,1475,1475,1475,1475,0
|
|
20241203,165100,19004778,1475,1475,1475,1475,0
|
|
20241203,165000,19004778,1475,1475,1475,1475,0
|
|
20241203,164900,19004778,1475,1475,1475,1475,0
|
|
20241203,164800,19004778,1475,1475,1475,1475,0
|
|
20241203,164700,19004778,1475,1475,1475,1475,0
|
|
20241203,164600,19004778,1475,1475,1475,1475,0
|
|
20241203,164500,19004778,1475,1475,1475,1475,0
|
|
20241203,164400,19004778,1475,1475,1475,1475,0
|
|
20241203,164300,19004778,1475,1475,1475,1475,0
|
|
20241203,164200,19004778,1475,1475,1475,1475,0
|
|
20241203,164100,19004778,1475,1475,1475,1475,0
|
|
20241203,164000,19004778,1475,1475,1475,1475,0
|
|
20241203,163900,19004778,1475,1475,1475,1475,0
|
|
20241203,163800,19004778,1475,1475,1475,1475,0
|
|
20241203,163700,19004778,1475,1475,1475,1475,0
|
|
20241203,163600,19004778,1475,1475,1475,1475,0
|
|
20241203,163500,19004778,1475,1475,1475,1475,0
|
|
20241203,163400,19004778,1475,1475,1475,1475,0
|
|
20241203,163300,19004778,1475,1475,1475,1475,0
|
|
20241203,163200,19004778,1475,1475,1475,1475,0
|
|
20241203,163100,19004778,1475,1475,1475,1475,0
|
|
20241203,163000,19004778,1475,1475,1475,1475,0
|
|
20241203,162900,19004778,1475,1475,1475,1475,0
|
|
20241203,162800,19004778,1475,1475,1475,1475,0
|
|
20241203,162700,19004778,1475,1475,1475,1475,0
|
|
20241203,162600,19004778,1475,1475,1475,1475,0
|
|
20241203,162500,19004778,1475,1475,1475,1475,1464
|
|
20241203,162400,19004778,1475,1475,1475,1475,0
|
|
20241203,162300,19004778,1475,1475,1475,1475,0
|
|
20241203,162200,19004778,1475,1475,1475,1475,0
|
|
20241203,162100,19004778,1475,1475,1475,1475,0
|
|
20241203,162000,19004778,1475,1475,1475,1475,0
|
|
20241203,161900,19004778,1475,1475,1475,1475,0
|
|
20241203,161800,19004778,1475,1475,1475,1475,0
|
|
20241203,161700,19004778,1475,1475,1475,1475,0
|
|
20241203,161600,19004778,1475,1475,1475,1475,0
|
|
20241203,161500,19004778,1475,1475,1475,1475,0
|
|
20241203,161400,19004778,1475,1475,1475,1475,0
|
|
20241203,161300,19004778,1475,1475,1475,1475,0
|
|
20241203,161200,19004778,1475,1475,1475,1475,0
|
|
20241203,161100,19004778,1475,1475,1475,1475,0
|
|
20241203,161000,19004778,1475,1475,1475,1475,0
|
|
20241203,160900,19004778,1475,1475,1475,1475,0
|
|
20241203,160800,19004778,1475,1475,1475,1475,0
|
|
20241203,160700,19004778,1475,1475,1475,1475,0
|
|
20241203,160600,19004778,1475,1475,1475,1475,0
|
|
20241203,160500,19004778,1475,1475,1475,1475,0
|
|
20241203,160400,19004778,1475,1475,1475,1475,0
|
|
20241203,160300,19004778,1475,1475,1475,1475,0
|
|
20241203,160200,19004778,1475,1475,1475,1475,0
|
|
20241203,160100,19004778,1475,1475,1475,1475,0
|
|
20241203,160000,19004778,1475,1475,1475,1475,0
|
|
20241203,155900,19004778,1475,1475,1475,1475,0
|
|
20241203,155800,19004778,1475,1475,1475,1475,0
|
|
20241203,155700,19004778,1475,1475,1475,1475,0
|
|
20241203,155600,19004778,1475,1475,1475,1475,0
|
|
20241203,155500,19004778,1475,1475,1475,1475,1464
|
|
20241203,155400,19004778,1475,1475,1475,1475,0
|
|
20241203,155300,19004778,1475,1475,1475,1475,0
|
|
20241203,155200,19004778,1475,1475,1475,1475,0
|
|
20241203,155100,19004778,1475,1475,1475,1475,0
|
|
20241203,155000,19004778,1475,1475,1475,1475,0
|
|
20241203,154900,19004778,1475,1475,1475,1475,0
|
|
20241203,154800,19004778,1475,1475,1475,1475,0
|
|
20241203,154700,19004778,1475,1475,1475,1475,0
|
|
20241203,154600,19004778,1475,1475,1475,1475,0
|
|
20241203,154500,19004778,1475,1475,1475,1475,0
|
|
20241203,154400,19004778,1475,1475,1475,1475,0
|
|
20241203,154300,19004778,1475,1475,1475,1475,0
|
|
20241203,154200,19004778,1475,1475,1475,1475,0
|
|
20241203,154100,19004778,1475,1475,1475,1475,0
|
|
20241203,154000,19004778,1475,1475,1475,1475,0
|
|
20241203,153900,19004778,1475,1475,1475,1475,0
|
|
20241203,153800,19004778,1475,1475,1475,1475,0
|
|
20241203,153700,19004778,1475,1475,1475,1475,0
|
|
20241203,153600,19004778,1475,1475,1475,1475,0
|
|
20241203,153500,19004778,1475,1475,1475,1475,0
|
|
20241203,153400,19004778,1475,1475,1475,1475,0
|
|
20241203,153300,19004778,1475,1475,1475,1475,0
|
|
20241203,153200,19004778,1475,1475,1475,1475,0
|
|
20241203,153100,19004778,1475,1475,1475,1475,0
|
|
20241203,153000,19004778,1475,1475,1475,1475,1464
|
|
20241203,152900,16845378,1495,1495,1495,1495,0
|
|
20241203,152800,16845378,1495,1495,1495,1495,0
|
|
20241203,152700,16845378,1495,1495,1495,1495,0
|
|
20241203,152600,16845378,1495,1495,1495,1495,0
|
|
20241203,152500,16845378,1495,1495,1495,1495,0
|
|
20241203,152400,16845378,1495,1495,1495,1495,0
|
|
20241203,152300,16845378,1495,1495,1495,1495,0
|
|
20241203,152200,16845378,1495,1495,1495,1495,0
|
|
20241203,152100,16845378,1495,1495,1495,1495,0
|
|
20241203,152000,16845378,1495,1495,1495,1495,0
|
|
20241203,151900,16845378,1495,1495,1495,1495,1
|
|
20241203,151800,16843883,1485,1488,1488,1485,194
|
|
20241203,151700,16555407,1495,1495,1495,1495,0
|
|
20241203,151600,16555407,1495,1495,1495,1495,0
|
|
20241203,151500,16555407,1495,1495,1495,1495,0
|
|
20241203,151400,16555407,1495,1495,1495,1495,0
|
|
20241203,151300,16555407,1495,1495,1495,1495,0
|
|
20241203,151200,16555407,1495,1495,1495,1495,0
|
|
20241203,151100,16555407,1495,1495,1495,1495,0
|
|
20241203,151000,16555407,1495,1495,1495,1495,0
|
|
20241203,150900,16555407,1495,1495,1495,1495,0
|
|
20241203,150800,16555407,1495,1495,1495,1495,0
|
|
20241203,150700,16555407,1495,1495,1495,1495,0
|
|
20241203,150600,16555407,1495,1495,1495,1495,0
|
|
20241203,150500,16555407,1495,1495,1495,1495,0
|
|
20241203,150400,16555407,1495,1495,1495,1495,0
|
|
20241203,150300,16555407,1495,1495,1495,1495,0
|
|
20241203,150200,16555407,1495,1495,1495,1495,0
|
|
20241203,150100,16555407,1495,1495,1495,1495,0
|
|
20241203,150000,16555407,1495,1495,1495,1495,0
|
|
20241203,145900,16555407,1495,1495,1495,1495,0
|
|
20241203,145800,16555407,1495,1495,1495,1495,0
|
|
20241203,145700,16555407,1495,1495,1495,1495,0
|
|
20241203,145600,16555407,1495,1495,1495,1495,0
|
|
20241203,145500,16555407,1495,1495,1495,1495,0
|
|
20241203,145400,16555407,1495,1495,1495,1495,0
|
|
20241203,145300,16555407,1495,1495,1495,1495,0
|
|
20241203,145200,16555407,1495,1495,1495,1495,0
|
|
20241203,145100,16555407,1495,1495,1495,1495,0
|
|
20241203,145000,16555407,1495,1495,1495,1495,0
|
|
20241203,144900,16555407,1495,1495,1495,1495,0
|
|
20241203,144800,16555407,1495,1495,1495,1495,0
|
|
20241203,144700,16555407,1495,1495,1495,1495,0
|
|
20241203,144600,16555407,1495,1495,1495,1495,0
|
|
20241203,144500,16555407,1495,1495,1495,1495,0
|
|
20241203,144400,16555407,1495,1495,1495,1495,0
|
|
20241203,144300,16555407,1495,1495,1495,1495,0
|
|
20241203,144200,16555407,1495,1495,1495,1495,0
|
|
20241203,144100,16555407,1495,1495,1495,1495,0
|
|
20241203,144000,16555407,1495,1495,1495,1495,0
|
|
20241203,143900,16555407,1495,1495,1495,1495,0
|
|
20241203,143800,16555407,1495,1495,1495,1495,0
|
|
20241203,143700,16555407,1495,1495,1495,1495,0
|
|
20241203,143600,16555407,1495,1495,1495,1495,0
|
|
20241203,143500,16555407,1495,1495,1495,1495,0
|
|
20241203,143400,16555407,1495,1495,1495,1495,0
|
|
20241203,143300,16555407,1495,1495,1495,1495,0
|
|
20241203,143200,16555407,1495,1495,1495,1495,0
|
|
20241203,143100,16555407,1495,1495,1495,1495,0
|
|
20241203,143000,16555407,1495,1495,1495,1495,0
|
|
20241203,142900,16555407,1495,1495,1495,1495,0
|
|
20241203,142800,16555407,1495,1495,1495,1495,0
|
|
20241203,142700,16555407,1495,1495,1495,1495,727
|
|
20241203,142600,15468542,1495,1495,1495,1495,0
|
|
20241203,142500,15468542,1495,1495,1495,1495,0
|
|
20241203,142400,15468542,1495,1491,1495,1491,452
|
|
20241203,142300,14793609,1489,1489,1489,1489,219
|
|
20241203,142200,14467518,1481,1481,1481,1481,0
|
|
20241203,142100,14467518,1481,1481,1481,1481,0
|
|
20241203,142000,14467518,1481,1481,1481,1481,0
|
|
20241203,141900,14467518,1481,1481,1481,1481,0
|
|
20241203,141800,14467518,1481,1481,1481,1481,0
|
|
20241203,141700,14467518,1481,1481,1481,1481,0
|
|
20241203,141600,14467518,1481,1481,1481,1481,0
|
|
20241203,141500,14467518,1481,1481,1481,1481,0
|
|
20241203,141400,14467518,1481,1481,1481,1481,0
|
|
20241203,141300,14467518,1481,1481,1481,1481,1
|
|
20241203,141200,14466037,1489,1489,1489,1489,0
|
|
20241203,141100,14466037,1489,1489,1489,1489,0
|
|
20241203,141000,14466037,1489,1489,1489,1489,0
|
|
20241203,140900,14466037,1489,1489,1489,1489,0
|
|
20241203,140800,14466037,1489,1489,1489,1489,1
|
|
20241203,140700,14464548,1489,1489,1489,1489,0
|
|
20241203,140600,14464548,1489,1482,1489,1482,2
|
|
20241203,140500,14461577,1482,1482,1482,1482,0
|
|
20241203,140400,14461577,1482,1482,1482,1482,0
|
|
20241203,140300,14461577,1482,1482,1482,1482,0
|
|
20241203,140200,14461577,1482,1482,1482,1482,0
|
|
20241203,140100,14461577,1482,1482,1482,1482,0
|
|
20241203,140000,14461577,1482,1482,1482,1482,0
|
|
20241203,135900,14461577,1482,1482,1482,1482,0
|
|
20241203,135800,14461577,1482,1484,1484,1482,72
|
|
20241203,135700,14354858,1485,1485,1485,1485,0
|
|
20241203,135600,14354858,1485,1485,1485,1485,0
|
|
20241203,135500,14354858,1485,1485,1485,1485,0
|
|
20241203,135400,14354858,1485,1489,1489,1485,1056
|
|
20241203,135300,12782698,1489,1489,1489,1489,0
|
|
20241203,135200,12782698,1489,1489,1489,1489,6
|
|
20241203,135100,12773764,1489,1489,1489,1489,0
|
|
20241203,135000,12773764,1489,1489,1489,1489,0
|
|
20241203,134900,12773764,1489,1489,1489,1489,0
|
|
20241203,134800,12773764,1489,1489,1489,1489,0
|
|
20241203,134700,12773764,1489,1489,1489,1489,0
|
|
20241203,134600,12773764,1489,1489,1489,1489,0
|
|
20241203,134500,12773764,1489,1489,1489,1489,0
|
|
20241203,134400,12773764,1489,1489,1489,1489,0
|
|
20241203,134300,12773764,1489,1489,1489,1489,0
|
|
20241203,134200,12773764,1489,1489,1489,1489,1
|
|
20241203,134100,12772275,1485,1485,1485,1485,0
|
|
20241203,134000,12772275,1485,1485,1485,1485,0
|
|
20241203,133900,12772275,1485,1485,1485,1485,0
|
|
20241203,133800,12772275,1485,1485,1485,1485,0
|
|
20241203,133700,12772275,1485,1485,1485,1485,0
|
|
20241203,133600,12772275,1485,1485,1485,1485,0
|
|
20241203,133500,12772275,1485,1485,1485,1485,0
|
|
20241203,133400,12772275,1485,1485,1485,1485,0
|
|
20241203,133300,12772275,1485,1485,1485,1485,0
|
|
20241203,133200,12772275,1485,1485,1485,1485,0
|
|
20241203,133100,12772275,1485,1485,1485,1485,0
|
|
20241203,133000,12772275,1485,1485,1485,1485,0
|
|
20241203,132900,12772275,1485,1485,1485,1485,0
|
|
20241203,132800,12772275,1485,1485,1485,1485,0
|
|
20241203,132700,12772275,1485,1485,1485,1485,0
|
|
20241203,132600,12772275,1485,1485,1485,1485,0
|
|
20241203,132500,12772275,1485,1485,1485,1485,0
|
|
20241203,132400,12772275,1485,1485,1485,1485,0
|
|
20241203,132300,12772275,1485,1485,1485,1485,0
|
|
20241203,132200,12772275,1485,1485,1485,1485,0
|
|
20241203,132100,12772275,1485,1485,1485,1485,1
|
|
20241203,132000,12770790,1490,1490,1490,1490,0
|
|
20241203,131900,12770790,1490,1490,1490,1490,0
|
|
20241203,131800,12770790,1490,1490,1490,1490,0
|
|
20241203,131700,12770790,1490,1490,1490,1490,0
|
|
20241203,131600,12770790,1490,1490,1490,1490,0
|
|
20241203,131500,12770790,1490,1490,1490,1490,0
|
|
20241203,131400,12770790,1490,1490,1490,1490,0
|
|
20241203,131300,12770790,1490,1490,1490,1490,0
|
|
20241203,131200,12770790,1490,1490,1490,1490,0
|
|
20241203,131100,12770790,1490,1490,1490,1490,0
|
|
20241203,131000,12770790,1490,1490,1490,1490,0
|
|
20241203,130900,12770790,1490,1490,1490,1490,0
|
|
20241203,130800,12770790,1490,1490,1490,1490,0
|
|
20241203,130700,12770790,1490,1490,1490,1490,0
|
|
20241203,130600,12770790,1490,1490,1490,1490,0
|
|
20241203,130500,12770790,1490,1490,1490,1490,0
|
|
20241203,130400,12770790,1490,1490,1490,1490,0
|
|
20241203,130300,12770790,1490,1490,1490,1490,0
|
|
20241203,130200,12770790,1490,1490,1490,1490,0
|
|
20241203,130100,12770790,1490,1490,1490,1490,0
|
|
20241203,130000,12770790,1490,1490,1490,1490,0
|
|
20241203,125900,12770790,1490,1490,1490,1490,0
|
|
20241203,125800,12770790,1490,1490,1490,1490,0
|
|
20241203,125700,12770790,1490,1490,1490,1490,0
|
|
20241203,125600,12770790,1490,1490,1490,1490,0
|
|
20241203,125500,12770790,1490,1490,1490,1490,0
|
|
20241203,125400,12770790,1490,1490,1490,1490,0
|
|
20241203,125300,12770790,1490,1490,1490,1490,0
|
|
20241203,125200,12770790,1490,1490,1490,1490,0
|
|
20241203,125100,12770790,1490,1490,1490,1490,0
|
|
20241203,125000,12770790,1490,1490,1490,1490,0
|
|
20241203,124900,12770790,1490,1490,1490,1490,0
|
|
20241203,124800,12770790,1490,1490,1490,1490,0
|
|
20241203,124700,12770790,1490,1490,1490,1490,0
|
|
20241203,124600,12770790,1490,1490,1490,1490,0
|
|
20241203,124500,12770790,1490,1490,1490,1490,0
|
|
20241203,124400,12770790,1490,1490,1490,1490,0
|
|
20241203,124300,12770790,1490,1490,1490,1490,168
|
|
20241203,124200,12520470,1485,1485,1485,1485,0
|
|
20241203,124100,12520470,1485,1485,1485,1485,0
|
|
20241203,124000,12520470,1485,1485,1485,1485,0
|
|
20241203,123900,12520470,1485,1485,1485,1485,0
|
|
20241203,123800,12520470,1485,1485,1485,1485,0
|
|
20241203,123700,12520470,1485,1485,1485,1485,0
|
|
20241203,123600,12520470,1485,1485,1485,1485,0
|
|
20241203,123500,12520470,1485,1485,1485,1485,0
|
|
20241203,123400,12520470,1485,1485,1485,1485,0
|
|
20241203,123300,12520470,1485,1485,1485,1485,0
|
|
20241203,123200,12520470,1485,1485,1485,1485,11
|
|
20241203,123100,12504135,1485,1485,1485,1485,0
|
|
20241203,123000,12504135,1485,1485,1485,1485,0
|
|
20241203,122900,12504135,1485,1485,1485,1485,0
|
|
20241203,122800,12504135,1485,1485,1485,1485,0
|
|
20241203,122700,12504135,1485,1485,1485,1485,0
|
|
20241203,122600,12504135,1485,1485,1485,1485,0
|
|
20241203,122500,12504135,1485,1485,1485,1485,0
|
|
20241203,122400,12504135,1485,1485,1485,1485,0
|
|
20241203,122300,12504135,1485,1485,1485,1485,0
|
|
20241203,122200,12504135,1485,1485,1485,1485,0
|
|
20241203,122100,12504135,1485,1485,1485,1485,0
|
|
20241203,122000,12504135,1485,1485,1485,1485,0
|
|
20241203,121900,12504135,1485,1485,1485,1485,0
|
|
20241203,121800,12504135,1485,1485,1485,1485,0
|
|
20241203,121700,12504135,1485,1485,1485,1485,0
|
|
20241203,121600,12504135,1485,1485,1485,1485,0
|
|
20241203,121500,12504135,1485,1485,1485,1485,0
|
|
20241203,121400,12504135,1485,1485,1485,1485,0
|
|
20241203,121300,12504135,1485,1485,1485,1485,0
|
|
20241203,121200,12504135,1485,1485,1485,1485,0
|
|
20241203,121100,12504135,1485,1485,1485,1485,0
|
|
20241203,121000,12504135,1485,1485,1485,1485,0
|
|
20241203,120900,12504135,1485,1485,1485,1485,0
|
|
20241203,120800,12504135,1485,1485,1485,1485,0
|
|
20241203,120700,12504135,1485,1485,1485,1485,0
|
|
20241203,120600,12504135,1485,1485,1485,1485,0
|
|
20241203,120500,12504135,1485,1485,1485,1485,0
|
|
20241203,120400,12504135,1485,1485,1485,1485,0
|
|
20241203,120300,12504135,1485,1485,1485,1485,0
|
|
20241203,120200,12504135,1485,1485,1485,1485,0
|
|
20241203,120100,12504135,1485,1485,1485,1485,0
|
|
20241203,120000,12504135,1485,1485,1485,1485,0
|
|
20241203,115900,12504135,1485,1485,1485,1485,0
|
|
20241203,115800,12504135,1485,1485,1485,1485,1
|
|
20241203,115700,12502650,1490,1490,1490,1490,0
|
|
20241203,115600,12502650,1490,1490,1490,1490,0
|
|
20241203,115500,12502650,1490,1490,1490,1490,0
|
|
20241203,115400,12502650,1490,1490,1490,1490,0
|
|
20241203,115300,12502650,1490,1490,1490,1490,0
|
|
20241203,115200,12502650,1490,1490,1490,1490,0
|
|
20241203,115100,12502650,1490,1483,1490,1483,102
|
|
20241203,115000,12351370,1481,1481,1481,1481,0
|
|
20241203,114900,12351370,1481,1481,1481,1481,0
|
|
20241203,114800,12351370,1481,1481,1481,1481,0
|
|
20241203,114700,12351370,1481,1481,1481,1481,0
|
|
20241203,114600,12351370,1481,1481,1481,1481,0
|
|
20241203,114500,12351370,1481,1481,1481,1481,0
|
|
20241203,114400,12351370,1481,1481,1481,1481,0
|
|
20241203,114300,12351370,1481,1481,1481,1481,0
|
|
20241203,114200,12351370,1481,1481,1481,1481,0
|
|
20241203,114100,12351370,1481,1481,1481,1481,0
|
|
20241203,114000,12351370,1481,1481,1481,1481,0
|
|
20241203,113900,12351370,1481,1481,1481,1481,0
|
|
20241203,113800,12351370,1481,1481,1481,1481,0
|
|
20241203,113700,12351370,1481,1481,1481,1481,0
|
|
20241203,113600,12351370,1481,1481,1481,1481,0
|
|
20241203,113500,12351370,1481,1481,1481,1481,0
|
|
20241203,113400,12351370,1481,1481,1481,1481,0
|
|
20241203,113300,12351370,1481,1481,1481,1481,0
|
|
20241203,113200,12351370,1481,1481,1481,1481,0
|
|
20241203,113100,12351370,1481,1481,1481,1481,0
|
|
20241203,113000,12351370,1481,1481,1481,1481,0
|
|
20241203,112900,12351370,1481,1481,1481,1481,0
|
|
20241203,112800,12351370,1481,1481,1481,1481,0
|
|
20241203,112700,12351370,1481,1481,1481,1481,0
|
|
20241203,112600,12351370,1481,1481,1481,1481,0
|
|
20241203,112500,12351370,1481,1481,1481,1481,0
|
|
20241203,112400,12351370,1481,1481,1481,1481,0
|
|
20241203,112300,12351370,1481,1481,1481,1481,0
|
|
20241203,112200,12351370,1481,1481,1481,1481,1
|
|
20241203,112100,12349889,1490,1490,1490,1490,0
|
|
20241203,112000,12349889,1490,1490,1490,1490,0
|
|
20241203,111900,12349889,1490,1490,1490,1490,1
|
|
20241203,111800,12348399,1481,1481,1481,1481,0
|
|
20241203,111700,12348399,1481,1481,1481,1481,0
|
|
20241203,111600,12348399,1481,1481,1481,1481,0
|
|
20241203,111500,12348399,1481,1481,1481,1481,0
|
|
20241203,111400,12348399,1481,1481,1481,1481,0
|
|
20241203,111300,12348399,1481,1481,1481,1481,0
|
|
20241203,111200,12348399,1481,1481,1481,1481,0
|
|
20241203,111100,12348399,1481,1481,1481,1481,1
|
|
20241203,111000,12346918,1489,1489,1489,1489,40
|
|
20241203,110900,12287358,1489,1489,1489,1489,0
|
|
20241203,110800,12287358,1489,1489,1489,1489,0
|
|
20241203,110700,12287358,1489,1489,1489,1489,20
|
|
20241203,110600,12257578,1491,1491,1491,1491,0
|
|
20241203,110500,12257578,1491,1491,1491,1491,0
|
|
20241203,110400,12257578,1491,1491,1491,1491,0
|
|
20241203,110300,12257578,1491,1491,1491,1491,0
|
|
20241203,110200,12257578,1491,1491,1491,1491,0
|
|
20241203,110100,12257578,1491,1491,1491,1491,0
|
|
20241203,110000,12257578,1491,1491,1491,1491,0
|
|
20241203,105900,12257578,1491,1491,1491,1491,0
|
|
20241203,105800,12257578,1491,1491,1491,1491,0
|
|
20241203,105700,12257578,1491,1491,1491,1491,0
|
|
20241203,105600,12257578,1491,1491,1491,1491,0
|
|
20241203,105500,12257578,1491,1491,1491,1491,2
|
|
20241203,105400,12254596,1477,1477,1477,1477,0
|
|
20241203,105300,12254596,1477,1477,1477,1477,0
|
|
20241203,105200,12254596,1477,1477,1477,1477,0
|
|
20241203,105100,12254596,1477,1477,1477,1477,0
|
|
20241203,105000,12254596,1477,1477,1477,1477,0
|
|
20241203,104900,12254596,1477,1477,1477,1477,0
|
|
20241203,104800,12254596,1477,1477,1477,1477,0
|
|
20241203,104700,12254596,1477,1480,1480,1477,518
|
|
20241203,104600,11488169,1480,1489,1492,1480,471
|
|
20241203,104500,10790974,1492,1492,1492,1492,0
|
|
20241203,104400,10790974,1492,1492,1492,1492,0
|
|
20241203,104300,10790974,1492,1492,1492,1492,0
|
|
20241203,104200,10790974,1492,1492,1492,1492,0
|
|
20241203,104100,10790974,1492,1492,1492,1492,0
|
|
20241203,104000,10790974,1492,1492,1492,1492,1
|
|
20241203,103900,10789482,1492,1492,1492,1492,0
|
|
20241203,103800,10789482,1492,1492,1492,1492,0
|
|
20241203,103700,10789482,1492,1481,1492,1481,2
|
|
20241203,103600,10786509,1490,1490,1490,1490,0
|
|
20241203,103500,10786509,1490,1490,1490,1490,2950
|
|
20241203,103400,6391009,1490,1490,1490,1490,0
|
|
20241203,103300,6391009,1490,1490,1490,1490,51
|
|
20241203,103200,6315019,1480,1480,1480,1480,0
|
|
20241203,103100,6315019,1480,1480,1480,1480,0
|
|
20241203,103000,6315019,1480,1480,1480,1480,0
|
|
20241203,102900,6315019,1480,1480,1480,1480,0
|
|
20241203,102800,6315019,1480,1480,1480,1480,0
|
|
20241203,102700,6315019,1480,1480,1480,1480,0
|
|
20241203,102600,6315019,1480,1480,1480,1480,0
|
|
20241203,102500,6315019,1480,1480,1480,1480,0
|
|
20241203,102400,6315019,1480,1480,1480,1480,0
|
|
20241203,102300,6315019,1480,1480,1480,1480,0
|
|
20241203,102200,6315019,1480,1480,1480,1480,0
|
|
20241203,102100,6315019,1480,1480,1480,1480,0
|
|
20241203,102000,6315019,1480,1480,1480,1480,0
|
|
20241203,101900,6315019,1480,1480,1480,1480,0
|
|
20241203,101800,6315019,1480,1480,1480,1480,0
|
|
20241203,101700,6315019,1480,1480,1480,1480,0
|
|
20241203,101600,6315019,1480,1481,1481,1480,2
|
|
20241203,101500,6312058,1483,1483,1483,1483,0
|
|
20241203,101400,6312058,1483,1483,1483,1483,0
|
|
20241203,101300,6312058,1483,1483,1483,1483,0
|
|
20241203,101200,6312058,1483,1487,1487,1483,1289
|
|
20241203,101100,4400227,1487,1487,1487,1487,0
|
|
20241203,101000,4400227,1487,1487,1487,1487,0
|
|
20241203,100900,4400227,1487,1487,1487,1487,0
|
|
20241203,100800,4400227,1487,1487,1487,1487,0
|
|
20241203,100700,4400227,1487,1487,1487,1487,0
|
|
20241203,100600,4400227,1487,1487,1487,1487,0
|
|
20241203,100500,4400227,1487,1487,1487,1487,0
|
|
20241203,100400,4400227,1487,1487,1487,1487,0
|
|
20241203,100300,4400227,1487,1487,1487,1487,0
|
|
20241203,100200,4400227,1487,1487,1487,1487,0
|
|
20241203,100100,4400227,1487,1487,1487,1487,0
|
|
20241203,100000,4400227,1487,1487,1487,1487,0
|
|
20241203,095900,4400227,1487,1487,1487,1487,0
|
|
20241203,095800,4400227,1487,1487,1487,1487,0
|
|
20241203,095700,4400227,1487,1487,1487,1487,0
|
|
20241203,095600,4400227,1487,1487,1487,1487,0
|
|
20241203,095500,4400227,1487,1487,1487,1487,0
|
|
20241203,095400,4400227,1487,1487,1487,1487,0
|
|
20241203,095300,4400227,1487,1487,1487,1487,0
|
|
20241203,095200,4400227,1487,1487,1487,1487,0
|
|
20241203,095100,4400227,1487,1487,1487,1487,1
|
|
20241203,095000,4398740,1492,1492,1492,1492,0
|
|
20241203,094900,4398740,1492,1492,1492,1492,0
|
|
20241203,094800,4398740,1492,1492,1492,1492,2
|
|
20241203,094700,4395756,1492,1492,1492,1492,0
|
|
20241203,094600,4395756,1492,1492,1492,1492,0
|
|
20241203,094500,4395756,1492,1492,1492,1492,6
|
|
20241203,094400,4386804,1492,1492,1492,1492,0
|
|
20241203,094300,4386804,1492,1492,1492,1481,30
|
|
20241203,094200,4342056,1480,1480,1480,1480,0
|
|
20241203,094100,4342056,1480,1480,1480,1480,0
|
|
20241203,094000,4342056,1480,1480,1480,1480,0
|
|
20241203,093900,4342056,1480,1480,1480,1480,0
|
|
20241203,093800,4342056,1480,1489,1489,1480,341
|
|
20241203,093700,3835211,1496,1496,1496,1496,0
|
|
20241203,093600,3835211,1496,1495,1496,1495,75
|
|
20241203,093500,3723084,1495,1495,1495,1495,1
|
|
20241203,093400,3721589,1489,1489,1489,1489,0
|
|
20241203,093300,3721589,1489,1489,1489,1489,0
|
|
20241203,093200,3721589,1489,1489,1489,1489,0
|
|
20241203,093100,3721589,1489,1489,1489,1489,0
|
|
20241203,093000,3721589,1489,1489,1489,1489,0
|
|
20241203,092900,3721589,1489,1489,1489,1489,0
|
|
20241203,092800,3721589,1489,1489,1489,1489,100
|
|
20241203,092700,3572689,1498,1498,1498,1498,0
|
|
20241203,092600,3572689,1498,1498,1498,1498,0
|
|
20241203,092500,3572689,1498,1498,1498,1498,0
|
|
20241203,092400,3572689,1498,1498,1498,1498,0
|
|
20241203,092300,3572689,1498,1498,1498,1498,0
|
|
20241203,092200,3572689,1498,1498,1498,1498,0
|
|
20241203,092100,3572689,1498,1489,1498,1489,2
|
|
20241203,092000,3569702,1489,1489,1489,1489,0
|
|
20241203,091900,3569702,1489,1489,1489,1489,0
|
|
20241203,091800,3569702,1489,1489,1489,1489,94
|
|
20241203,091700,3429736,1499,1499,1499,1499,0
|
|
20241203,091600,3429736,1499,1499,1499,1499,0
|
|
20241203,091500,3429736,1499,1499,1499,1499,0
|
|
20241203,091400,3429736,1499,1499,1499,1499,0
|
|
20241203,091300,3429736,1499,1499,1499,1499,0
|
|
20241203,091200,3429736,1499,1499,1499,1499,1
|
|
20241203,091100,3428237,1499,1499,1499,1499,0
|
|
20241203,091000,3428237,1499,1499,1499,1499,2000
|
|
20241203,090900,430237,1489,1489,1489,1489,0
|
|
20241203,090800,430237,1489,1490,1490,1489,150
|
|
20241203,090700,206882,1489,1489,1489,1489,0
|
|
20241203,090600,206882,1489,1489,1489,1489,0
|
|
20241203,090500,206882,1489,1489,1489,1489,0
|
|
20241203,090400,206882,1489,1489,1489,1489,0
|
|
20241203,090300,206882,1489,1489,1489,1489,50
|
|
20241203,090200,132432,1488,1488,1488,1488,0
|
|
20241203,090100,132432,1488,1488,1488,1488,0
|
|
20241203,090000,132432,1488,1488,1488,1488,89
|