604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190100,20663566,1083,1083,1083,1083,426
|
|
20241204,190000,20663566,1083,1083,1083,1083,0
|
|
20241204,185900,20663566,1083,1083,1083,1083,0
|
|
20241204,185800,20663566,1083,1083,1083,1083,0
|
|
20241204,185700,20663566,1083,1083,1083,1083,0
|
|
20241204,185600,20663566,1083,1083,1083,1083,0
|
|
20241204,185500,20663566,1083,1083,1083,1083,0
|
|
20241204,185400,20663566,1083,1083,1083,1083,0
|
|
20241204,185300,20663566,1083,1083,1083,1083,0
|
|
20241204,185200,20663566,1083,1083,1083,1083,0
|
|
20241204,185100,20663566,1083,1083,1083,1083,0
|
|
20241204,185000,20663566,1083,1083,1083,1083,0
|
|
20241204,184900,20663566,1083,1083,1083,1083,0
|
|
20241204,184800,20663566,1083,1083,1083,1083,0
|
|
20241204,184700,20663566,1083,1083,1083,1083,0
|
|
20241204,184600,20663566,1083,1083,1083,1083,0
|
|
20241204,184500,20663566,1083,1083,1083,1083,0
|
|
20241204,184400,20663566,1083,1083,1083,1083,0
|
|
20241204,184300,20663566,1083,1083,1083,1083,0
|
|
20241204,184200,20663566,1083,1083,1083,1083,0
|
|
20241204,184100,20663566,1083,1083,1083,1083,0
|
|
20241204,184000,20663566,1083,1083,1083,1083,0
|
|
20241204,183900,20663566,1083,1083,1083,1083,0
|
|
20241204,183800,20663566,1083,1083,1083,1083,0
|
|
20241204,183700,20663566,1083,1083,1083,1083,0
|
|
20241204,183600,20663566,1083,1083,1083,1083,0
|
|
20241204,183500,20663566,1083,1083,1083,1083,0
|
|
20241204,183400,20663566,1083,1083,1083,1083,0
|
|
20241204,183300,20663566,1083,1083,1083,1083,0
|
|
20241204,183200,20663566,1083,1083,1083,1083,0
|
|
20241204,183100,20663566,1083,1083,1083,1083,426
|
|
20241204,183000,20663566,1083,1083,1083,1083,0
|
|
20241204,182900,20663566,1083,1083,1083,1083,0
|
|
20241204,182800,20663566,1083,1083,1083,1083,0
|
|
20241204,182700,20663566,1083,1083,1083,1083,0
|
|
20241204,182600,20663566,1083,1083,1083,1083,0
|
|
20241204,182500,20663566,1083,1083,1083,1083,0
|
|
20241204,182400,20663566,1083,1083,1083,1083,0
|
|
20241204,182300,20663566,1083,1083,1083,1083,0
|
|
20241204,182200,20663566,1083,1083,1083,1083,0
|
|
20241204,182100,20663566,1083,1083,1083,1083,0
|
|
20241204,182000,20663566,1083,1083,1083,1083,0
|
|
20241204,181900,20663566,1083,1083,1083,1083,0
|
|
20241204,181800,20663566,1083,1083,1083,1083,0
|
|
20241204,181700,20663566,1083,1083,1083,1083,0
|
|
20241204,181600,20663566,1083,1083,1083,1083,0
|
|
20241204,181500,20663566,1083,1083,1083,1083,0
|
|
20241204,181400,20663566,1083,1083,1083,1083,0
|
|
20241204,181300,20663566,1083,1083,1083,1083,0
|
|
20241204,181200,20663566,1083,1083,1083,1083,0
|
|
20241204,181100,20663566,1083,1083,1083,1083,0
|
|
20241204,181000,20663566,1083,1083,1083,1083,0
|
|
20241204,180900,20663566,1083,1083,1083,1083,0
|
|
20241204,180800,20663566,1083,1083,1083,1083,0
|
|
20241204,180700,20663566,1083,1083,1083,1083,0
|
|
20241204,180600,20663566,1083,1083,1083,1083,0
|
|
20241204,180500,20663566,1083,1083,1083,1083,0
|
|
20241204,180400,20663566,1083,1083,1083,1083,0
|
|
20241204,180300,20663566,1083,1083,1083,1083,0
|
|
20241204,180200,20663566,1083,1083,1083,1083,0
|
|
20241204,180100,20663566,1083,1083,1083,1083,426
|
|
20241204,180000,20663566,1083,1083,1083,1083,0
|
|
20241204,175900,20663566,1083,1083,1083,1083,0
|
|
20241204,175800,20663566,1083,1083,1083,1083,0
|
|
20241204,175700,20663566,1083,1083,1083,1083,0
|
|
20241204,175600,20663566,1083,1083,1083,1083,0
|
|
20241204,175500,20663566,1083,1083,1083,1083,0
|
|
20241204,175400,20663566,1083,1083,1083,1083,0
|
|
20241204,175300,20663566,1083,1083,1083,1083,0
|
|
20241204,175200,20663566,1083,1083,1083,1083,0
|
|
20241204,175100,20663566,1083,1083,1083,1083,0
|
|
20241204,175000,20663566,1083,1083,1083,1083,0
|
|
20241204,174900,20663566,1083,1083,1083,1083,0
|
|
20241204,174800,20663566,1083,1083,1083,1083,0
|
|
20241204,174700,20663566,1083,1083,1083,1083,0
|
|
20241204,174600,20663566,1083,1083,1083,1083,0
|
|
20241204,174500,20663566,1083,1083,1083,1083,0
|
|
20241204,174400,20663566,1083,1083,1083,1083,0
|
|
20241204,174300,20663566,1083,1083,1083,1083,0
|
|
20241204,174200,20663566,1083,1083,1083,1083,0
|
|
20241204,174100,20663566,1083,1083,1083,1083,0
|
|
20241204,174000,20663566,1083,1083,1083,1083,0
|
|
20241204,173900,20663566,1083,1083,1083,1083,0
|
|
20241204,173800,20663566,1083,1083,1083,1083,0
|
|
20241204,173700,20663566,1083,1083,1083,1083,0
|
|
20241204,173600,20663566,1083,1083,1083,1083,0
|
|
20241204,173500,20663566,1083,1083,1083,1083,0
|
|
20241204,173400,20663566,1083,1083,1083,1083,0
|
|
20241204,173300,20663566,1083,1083,1083,1083,0
|
|
20241204,173200,20663566,1083,1083,1083,1083,0
|
|
20241204,173100,20663566,1083,1083,1083,1083,426
|
|
20241204,173000,20663566,1083,1083,1083,1083,0
|
|
20241204,172900,20663566,1083,1083,1083,1083,0
|
|
20241204,172800,20663566,1083,1083,1083,1083,0
|
|
20241204,172700,20663566,1083,1083,1083,1083,0
|
|
20241204,172600,20663566,1083,1083,1083,1083,0
|
|
20241204,172500,20663566,1083,1083,1083,1083,0
|
|
20241204,172400,20663566,1083,1083,1083,1083,0
|
|
20241204,172300,20663566,1083,1083,1083,1083,0
|
|
20241204,172200,20663566,1083,1083,1083,1083,0
|
|
20241204,172100,20663566,1083,1083,1083,1083,0
|
|
20241204,172000,20663566,1083,1083,1083,1083,0
|
|
20241204,171900,20663566,1083,1083,1083,1083,0
|
|
20241204,171800,20663566,1083,1083,1083,1083,0
|
|
20241204,171700,20663566,1083,1083,1083,1083,0
|
|
20241204,171600,20663566,1083,1083,1083,1083,0
|
|
20241204,171500,20663566,1083,1083,1083,1083,0
|
|
20241204,171400,20663566,1083,1083,1083,1083,0
|
|
20241204,171300,20663566,1083,1083,1083,1083,0
|
|
20241204,171200,20663566,1083,1083,1083,1083,0
|
|
20241204,171100,20663566,1083,1083,1083,1083,0
|
|
20241204,171000,20663566,1083,1083,1083,1083,0
|
|
20241204,170900,20663566,1083,1083,1083,1083,0
|
|
20241204,170800,20663566,1083,1083,1083,1083,0
|
|
20241204,170700,20663566,1083,1083,1083,1083,0
|
|
20241204,170600,20663566,1083,1083,1083,1083,0
|
|
20241204,170500,20663566,1083,1083,1083,1083,0
|
|
20241204,170400,20663566,1083,1083,1083,1083,0
|
|
20241204,170300,20663566,1083,1083,1083,1083,0
|
|
20241204,170200,20663566,1083,1083,1083,1083,0
|
|
20241204,170100,20663566,1083,1083,1083,1083,426
|
|
20241204,170000,20663566,1083,1083,1083,1083,0
|
|
20241204,165900,20663566,1083,1083,1083,1083,0
|
|
20241204,165800,20663566,1083,1083,1083,1083,0
|
|
20241204,165700,20663566,1083,1083,1083,1083,0
|
|
20241204,165600,20663566,1083,1083,1083,1083,0
|
|
20241204,165500,20663566,1083,1083,1083,1083,0
|
|
20241204,165400,20663566,1083,1083,1083,1083,0
|
|
20241204,165300,20663566,1083,1083,1083,1083,0
|
|
20241204,165200,20663566,1083,1083,1083,1083,0
|
|
20241204,165100,20663566,1083,1083,1083,1083,0
|
|
20241204,165000,20663566,1083,1083,1083,1083,0
|
|
20241204,164900,20663566,1083,1083,1083,1083,0
|
|
20241204,164800,20663566,1083,1083,1083,1083,0
|
|
20241204,164700,20663566,1083,1083,1083,1083,0
|
|
20241204,164600,20663566,1083,1083,1083,1083,0
|
|
20241204,164500,20663566,1083,1083,1083,1083,0
|
|
20241204,164400,20663566,1083,1083,1083,1083,0
|
|
20241204,164300,20663566,1083,1083,1083,1083,0
|
|
20241204,164200,20663566,1083,1083,1083,1083,0
|
|
20241204,164100,20663566,1083,1083,1083,1083,0
|
|
20241204,164000,20663566,1083,1083,1083,1083,0
|
|
20241204,163900,20663566,1083,1083,1083,1083,0
|
|
20241204,163800,20663566,1083,1083,1083,1083,0
|
|
20241204,163700,20663566,1083,1083,1083,1083,0
|
|
20241204,163600,20663566,1083,1083,1083,1083,0
|
|
20241204,163500,20663566,1083,1083,1083,1083,0
|
|
20241204,163400,20663566,1083,1083,1083,1083,0
|
|
20241204,163300,20663566,1083,1083,1083,1083,0
|
|
20241204,163200,20663566,1083,1083,1083,1083,0
|
|
20241204,163100,20663566,1083,1083,1083,1083,426
|
|
20241204,163000,20663566,1083,1083,1083,1083,0
|
|
20241204,162900,20663566,1083,1083,1083,1083,0
|
|
20241204,162800,20663566,1083,1083,1083,1083,0
|
|
20241204,162700,20663566,1083,1083,1083,1083,0
|
|
20241204,162600,20663566,1083,1083,1083,1083,0
|
|
20241204,162500,20663566,1083,1083,1083,1083,0
|
|
20241204,162400,20663566,1083,1083,1083,1083,0
|
|
20241204,162300,20663566,1083,1083,1083,1083,0
|
|
20241204,162200,20663566,1083,1083,1083,1083,0
|
|
20241204,162100,20663566,1083,1083,1083,1083,0
|
|
20241204,162000,20663566,1083,1083,1083,1083,0
|
|
20241204,161900,20663566,1083,1083,1083,1083,0
|
|
20241204,161800,20663566,1083,1083,1083,1083,0
|
|
20241204,161700,20663566,1083,1083,1083,1083,0
|
|
20241204,161600,20663566,1083,1083,1083,1083,0
|
|
20241204,161500,20663566,1083,1083,1083,1083,0
|
|
20241204,161400,20663566,1083,1083,1083,1083,0
|
|
20241204,161300,20663566,1083,1083,1083,1083,0
|
|
20241204,161200,20663566,1083,1083,1083,1083,0
|
|
20241204,161100,20663566,1083,1083,1083,1083,0
|
|
20241204,161000,20663566,1083,1083,1083,1083,0
|
|
20241204,160900,20663566,1083,1083,1083,1083,0
|
|
20241204,160800,20663566,1083,1083,1083,1083,0
|
|
20241204,160700,20663566,1083,1083,1083,1083,0
|
|
20241204,160600,20663566,1083,1083,1083,1083,0
|
|
20241204,160500,20663566,1083,1083,1083,1083,0
|
|
20241204,160400,20663566,1083,1083,1083,1083,0
|
|
20241204,160300,20663566,1083,1083,1083,1083,0
|
|
20241204,160200,20663566,1083,1083,1083,1083,0
|
|
20241204,160100,20663566,1083,1083,1083,1083,426
|
|
20241204,160000,20663566,1083,1083,1083,1083,0
|
|
20241204,155900,20663566,1083,1083,1083,1083,0
|
|
20241204,155800,20663566,1083,1083,1083,1083,0
|
|
20241204,155700,20663566,1083,1083,1083,1083,0
|
|
20241204,155600,20663566,1083,1083,1083,1083,0
|
|
20241204,155500,20663566,1083,1083,1083,1083,0
|
|
20241204,155400,20663566,1083,1083,1083,1083,0
|
|
20241204,155300,20663566,1083,1083,1083,1083,0
|
|
20241204,155200,20663566,1083,1083,1083,1083,0
|
|
20241204,155100,20663566,1083,1083,1083,1083,0
|
|
20241204,155000,20663566,1083,1083,1083,1083,0
|
|
20241204,154900,20663566,1083,1083,1083,1083,0
|
|
20241204,154800,20663566,1083,1083,1083,1083,0
|
|
20241204,154700,20663566,1083,1083,1083,1083,0
|
|
20241204,154600,20663566,1083,1083,1083,1083,0
|
|
20241204,154500,20663566,1083,1083,1083,1083,0
|
|
20241204,154400,20663566,1083,1083,1083,1083,0
|
|
20241204,154300,20663566,1083,1083,1083,1083,0
|
|
20241204,154200,20663566,1083,1083,1083,1083,0
|
|
20241204,154100,20663566,1083,1083,1083,1083,0
|
|
20241204,154000,20663566,1083,1083,1083,1083,0
|
|
20241204,153900,20663566,1083,1083,1083,1083,0
|
|
20241204,153800,20663566,1083,1083,1083,1083,0
|
|
20241204,153700,20663566,1083,1083,1083,1083,0
|
|
20241204,153600,20663566,1083,1083,1083,1083,0
|
|
20241204,153500,20663566,1083,1083,1083,1083,0
|
|
20241204,153400,20663566,1083,1083,1083,1083,0
|
|
20241204,153300,20663566,1083,1083,1083,1083,0
|
|
20241204,153200,20663566,1083,1083,1083,1083,0
|
|
20241204,153100,20663566,1083,1083,1083,1083,426
|
|
20241204,153000,20663566,1083,1083,1083,1083,426
|
|
20241204,152900,20202208,1085,1085,1085,1085,0
|
|
20241204,152800,20202208,1085,1085,1085,1085,0
|
|
20241204,152700,20202208,1085,1085,1085,1085,0
|
|
20241204,152600,20202208,1085,1085,1085,1085,0
|
|
20241204,152500,20202208,1085,1085,1085,1085,0
|
|
20241204,152400,20202208,1085,1085,1085,1085,0
|
|
20241204,152300,20202208,1085,1085,1085,1085,0
|
|
20241204,152200,20202208,1085,1085,1085,1085,0
|
|
20241204,152100,20202208,1085,1085,1085,1085,0
|
|
20241204,152000,20202208,1085,1085,1085,1085,0
|
|
20241204,151900,20202208,1085,1085,1085,1085,0
|
|
20241204,151800,20202208,1085,1085,1085,1085,0
|
|
20241204,151700,20202208,1085,1085,1085,1085,0
|
|
20241204,151600,20202208,1085,1085,1085,1085,368
|
|
20241204,151500,19802928,1084,1084,1084,1084,0
|
|
20241204,151400,19802928,1084,1084,1084,1084,0
|
|
20241204,151300,19802928,1084,1084,1084,1084,0
|
|
20241204,151200,19802928,1084,1084,1084,1084,0
|
|
20241204,151100,19802928,1084,1084,1084,1084,0
|
|
20241204,151000,19802928,1084,1084,1084,1084,100
|
|
20241204,150900,19694528,1081,1081,1081,1081,0
|
|
20241204,150800,19694528,1081,1081,1081,1081,0
|
|
20241204,150700,19694528,1081,1081,1081,1081,0
|
|
20241204,150600,19694528,1081,1081,1081,1081,0
|
|
20241204,150500,19694528,1081,1081,1081,1081,0
|
|
20241204,150400,19694528,1081,1081,1081,1081,0
|
|
20241204,150300,19694528,1081,1081,1081,1081,0
|
|
20241204,150200,19694528,1081,1081,1081,1081,0
|
|
20241204,150100,19694528,1081,1081,1081,1081,0
|
|
20241204,150000,19694528,1081,1081,1081,1081,0
|
|
20241204,145900,19694528,1081,1081,1081,1081,0
|
|
20241204,145800,19694528,1081,1081,1081,1081,0
|
|
20241204,145700,19694528,1081,1081,1081,1081,0
|
|
20241204,145600,19694528,1081,1081,1081,1081,0
|
|
20241204,145500,19694528,1081,1083,1083,1081,848
|
|
20241204,145400,18777212,1083,1083,1083,1083,0
|
|
20241204,145300,18777212,1083,1083,1083,1083,32
|
|
20241204,145200,18742556,1085,1085,1085,1085,0
|
|
20241204,145100,18742556,1085,1085,1085,1085,0
|
|
20241204,145000,18742556,1085,1085,1085,1085,0
|
|
20241204,144900,18742556,1085,1085,1085,1085,0
|
|
20241204,144800,18742556,1085,1085,1085,1085,0
|
|
20241204,144700,18742556,1085,1085,1085,1085,0
|
|
20241204,144600,18742556,1085,1085,1085,1085,0
|
|
20241204,144500,18742556,1085,1085,1085,1085,0
|
|
20241204,144400,18742556,1085,1085,1085,1085,1
|
|
20241204,144300,18741471,1083,1083,1083,1083,0
|
|
20241204,144200,18741471,1083,1083,1083,1083,0
|
|
20241204,144100,18741471,1083,1083,1083,1083,0
|
|
20241204,144000,18741471,1083,1083,1083,1083,0
|
|
20241204,143900,18741471,1083,1083,1083,1083,0
|
|
20241204,143800,18741471,1083,1083,1083,1083,0
|
|
20241204,143700,18741471,1083,1083,1083,1083,0
|
|
20241204,143600,18741471,1083,1083,1083,1083,0
|
|
20241204,143500,18741471,1083,1083,1083,1083,0
|
|
20241204,143400,18741471,1083,1083,1083,1083,0
|
|
20241204,143300,18741471,1083,1083,1083,1083,0
|
|
20241204,143200,18741471,1083,1083,1083,1083,0
|
|
20241204,143100,18741471,1083,1083,1083,1083,0
|
|
20241204,143000,18741471,1083,1083,1083,1083,0
|
|
20241204,142900,18741471,1083,1083,1083,1083,0
|
|
20241204,142800,18741471,1083,1083,1083,1083,0
|
|
20241204,142700,18741471,1083,1083,1083,1083,0
|
|
20241204,142600,18741471,1083,1083,1083,1083,0
|
|
20241204,142500,18741471,1083,1083,1083,1083,0
|
|
20241204,142400,18741471,1083,1083,1083,1083,0
|
|
20241204,142300,18741471,1083,1083,1083,1083,0
|
|
20241204,142200,18741471,1083,1083,1083,1083,0
|
|
20241204,142100,18741471,1083,1083,1083,1083,0
|
|
20241204,142000,18741471,1083,1083,1083,1083,0
|
|
20241204,141900,18741471,1083,1083,1083,1083,0
|
|
20241204,141800,18741471,1083,1083,1083,1083,50
|
|
20241204,141700,18687321,1083,1083,1083,1083,0
|
|
20241204,141600,18687321,1083,1083,1083,1083,0
|
|
20241204,141500,18687321,1083,1083,1083,1083,1
|
|
20241204,141400,18686238,1083,1083,1083,1083,0
|
|
20241204,141300,18686238,1083,1083,1083,1083,0
|
|
20241204,141200,18686238,1083,1083,1083,1083,0
|
|
20241204,141100,18686238,1083,1083,1083,1083,0
|
|
20241204,141000,18686238,1083,1083,1083,1083,0
|
|
20241204,140900,18686238,1083,1083,1083,1083,0
|
|
20241204,140800,18686238,1083,1083,1083,1083,0
|
|
20241204,140700,18686238,1083,1083,1083,1083,0
|
|
20241204,140600,18686238,1083,1083,1083,1083,0
|
|
20241204,140500,18686238,1083,1083,1083,1083,0
|
|
20241204,140400,18686238,1083,1083,1083,1083,0
|
|
20241204,140300,18686238,1083,1083,1083,1083,0
|
|
20241204,140200,18686238,1083,1083,1083,1083,0
|
|
20241204,140100,18686238,1083,1083,1083,1083,2
|
|
20241204,140000,18684072,1083,1083,1083,1083,12
|
|
20241204,135900,18671076,1084,1084,1084,1084,0
|
|
20241204,135800,18671076,1084,1084,1084,1084,0
|
|
20241204,135700,18671076,1084,1084,1084,1084,0
|
|
20241204,135600,18671076,1084,1084,1084,1084,0
|
|
20241204,135500,18671076,1084,1084,1084,1084,0
|
|
20241204,135400,18671076,1084,1084,1084,1084,0
|
|
20241204,135300,18671076,1084,1084,1084,1084,0
|
|
20241204,135200,18671076,1084,1084,1084,1084,0
|
|
20241204,135100,18671076,1084,1084,1084,1084,0
|
|
20241204,135000,18671076,1084,1084,1084,1084,0
|
|
20241204,134900,18671076,1084,1084,1084,1084,0
|
|
20241204,134800,18671076,1084,1084,1084,1084,0
|
|
20241204,134700,18671076,1084,1084,1084,1084,0
|
|
20241204,134600,18671076,1084,1084,1084,1084,0
|
|
20241204,134500,18671076,1084,1084,1084,1084,0
|
|
20241204,134400,18671076,1084,1084,1084,1084,0
|
|
20241204,134300,18671076,1084,1084,1084,1084,0
|
|
20241204,134200,18671076,1084,1084,1084,1084,0
|
|
20241204,134100,18671076,1084,1084,1084,1084,0
|
|
20241204,134000,18671076,1084,1084,1084,1084,0
|
|
20241204,133900,18671076,1084,1084,1084,1084,0
|
|
20241204,133800,18671076,1084,1084,1084,1084,0
|
|
20241204,133700,18671076,1084,1084,1084,1084,0
|
|
20241204,133600,18671076,1084,1084,1084,1084,1
|
|
20241204,133500,18669992,1084,1084,1084,1084,0
|
|
20241204,133400,18669992,1084,1084,1084,1084,0
|
|
20241204,133300,18669992,1084,1084,1084,1084,0
|
|
20241204,133200,18669992,1084,1084,1084,1084,0
|
|
20241204,133100,18669992,1084,1084,1084,1084,0
|
|
20241204,133000,18669992,1084,1084,1084,1084,0
|
|
20241204,132900,18669992,1084,1084,1084,1084,0
|
|
20241204,132800,18669992,1084,1084,1084,1084,0
|
|
20241204,132700,18669992,1084,1084,1084,1084,0
|
|
20241204,132600,18669992,1084,1084,1084,1084,120
|
|
20241204,132500,18539912,1085,1085,1085,1085,4
|
|
20241204,132400,18535572,1085,1085,1085,1085,0
|
|
20241204,132300,18535572,1085,1085,1085,1085,0
|
|
20241204,132200,18535572,1085,1085,1085,1085,0
|
|
20241204,132100,18535572,1085,1085,1085,1085,0
|
|
20241204,132000,18535572,1085,1085,1085,1085,0
|
|
20241204,131900,18535572,1085,1085,1085,1085,0
|
|
20241204,131800,18535572,1085,1085,1085,1085,0
|
|
20241204,131700,18535572,1085,1085,1085,1085,0
|
|
20241204,131600,18535572,1085,1085,1085,1085,0
|
|
20241204,131500,18535572,1085,1085,1085,1085,0
|
|
20241204,131400,18535572,1085,1085,1085,1085,0
|
|
20241204,131300,18535572,1085,1085,1085,1085,0
|
|
20241204,131200,18535572,1085,1085,1085,1085,0
|
|
20241204,131100,18535572,1085,1085,1085,1085,0
|
|
20241204,131000,18535572,1085,1085,1085,1085,0
|
|
20241204,130900,18535572,1085,1085,1085,1085,0
|
|
20241204,130800,18535572,1085,1085,1085,1085,0
|
|
20241204,130700,18535572,1085,1085,1085,1085,0
|
|
20241204,130600,18535572,1085,1085,1085,1085,0
|
|
20241204,130500,18535572,1085,1085,1085,1085,0
|
|
20241204,130400,18535572,1085,1085,1085,1085,1
|
|
20241204,130300,18534487,1085,1085,1085,1085,0
|
|
20241204,130200,18534487,1085,1085,1085,1085,0
|
|
20241204,130100,18534487,1085,1085,1085,1085,0
|
|
20241204,130000,18534487,1085,1085,1085,1085,0
|
|
20241204,125900,18534487,1085,1085,1085,1085,0
|
|
20241204,125800,18534487,1085,1083,1085,1083,2
|
|
20241204,125700,18532319,1083,1083,1083,1083,0
|
|
20241204,125600,18532319,1083,1083,1083,1083,0
|
|
20241204,125500,18532319,1083,1083,1083,1083,0
|
|
20241204,125400,18532319,1083,1083,1083,1083,0
|
|
20241204,125300,18532319,1083,1083,1083,1083,315
|
|
20241204,125200,18191174,1083,1083,1083,1083,99
|
|
20241204,125100,18083957,1082,1082,1082,1082,0
|
|
20241204,125000,18083957,1082,1082,1082,1082,0
|
|
20241204,124900,18083957,1082,1082,1082,1082,0
|
|
20241204,124800,18083957,1082,1082,1082,1082,0
|
|
20241204,124700,18083957,1082,1082,1082,1082,1
|
|
20241204,124600,18082875,1082,1083,1083,1082,200
|
|
20241204,124500,17866376,1084,1084,1084,1084,0
|
|
20241204,124400,17866376,1084,1084,1084,1084,0
|
|
20241204,124300,17866376,1084,1084,1084,1084,0
|
|
20241204,124200,17866376,1084,1084,1084,1084,0
|
|
20241204,124100,17866376,1084,1084,1084,1084,0
|
|
20241204,124000,17866376,1084,1084,1084,1084,280
|
|
20241204,123900,17562856,1084,1084,1084,1084,22
|
|
20241204,123800,17539008,1084,1084,1084,1084,0
|
|
20241204,123700,17539008,1084,1084,1084,1084,0
|
|
20241204,123600,17539008,1084,1084,1084,1084,0
|
|
20241204,123500,17539008,1084,1084,1084,1084,0
|
|
20241204,123400,17539008,1084,1084,1084,1084,14
|
|
20241204,123300,17523832,1084,1084,1084,1084,1
|
|
20241204,123200,17522748,1084,1084,1084,1084,0
|
|
20241204,123100,17522748,1084,1084,1084,1084,0
|
|
20241204,123000,17522748,1084,1084,1084,1084,0
|
|
20241204,122900,17522748,1084,1084,1084,1084,0
|
|
20241204,122800,17522748,1084,1085,1085,1084,19
|
|
20241204,122700,17502141,1083,1083,1083,1083,0
|
|
20241204,122600,17502141,1083,1084,1084,1083,50
|
|
20241204,122500,17447989,1085,1085,1085,1085,0
|
|
20241204,122400,17447989,1085,1085,1085,1085,0
|
|
20241204,122300,17447989,1085,1085,1085,1085,0
|
|
20241204,122200,17447989,1085,1085,1085,1085,0
|
|
20241204,122100,17447989,1085,1085,1085,1085,12
|
|
20241204,122000,17434969,1085,1085,1085,1085,1
|
|
20241204,121900,17433884,1085,1085,1085,1085,0
|
|
20241204,121800,17433884,1085,1085,1085,1085,0
|
|
20241204,121700,17433884,1085,1085,1085,1085,0
|
|
20241204,121600,17433884,1085,1085,1085,1085,0
|
|
20241204,121500,17433884,1085,1085,1085,1085,0
|
|
20241204,121400,17433884,1085,1085,1085,1085,0
|
|
20241204,121300,17433884,1085,1085,1085,1085,0
|
|
20241204,121200,17433884,1085,1085,1085,1085,0
|
|
20241204,121100,17433884,1085,1085,1085,1085,0
|
|
20241204,121000,17433884,1085,1085,1085,1085,0
|
|
20241204,120900,17433884,1085,1085,1085,1085,0
|
|
20241204,120800,17433884,1085,1085,1085,1085,0
|
|
20241204,120700,17433884,1085,1085,1085,1085,0
|
|
20241204,120600,17433884,1085,1085,1085,1085,0
|
|
20241204,120500,17433884,1085,1085,1085,1085,0
|
|
20241204,120400,17433884,1085,1085,1085,1085,0
|
|
20241204,120300,17433884,1085,1085,1085,1085,0
|
|
20241204,120200,17433884,1085,1085,1085,1085,0
|
|
20241204,120100,17433884,1085,1085,1085,1085,0
|
|
20241204,120000,17433884,1085,1085,1085,1085,0
|
|
20241204,115900,17433884,1085,1085,1085,1085,0
|
|
20241204,115800,17433884,1085,1085,1085,1085,21
|
|
20241204,115700,17411099,1084,1084,1084,1084,0
|
|
20241204,115600,17411099,1084,1084,1084,1084,0
|
|
20241204,115500,17411099,1084,1084,1084,1084,0
|
|
20241204,115400,17411099,1084,1084,1084,1084,0
|
|
20241204,115300,17411099,1084,1084,1084,1084,0
|
|
20241204,115200,17411099,1084,1084,1084,1084,0
|
|
20241204,115100,17411099,1084,1084,1084,1084,0
|
|
20241204,115000,17411099,1084,1084,1084,1084,0
|
|
20241204,114900,17411099,1084,1084,1084,1084,0
|
|
20241204,114800,17411099,1084,1084,1084,1084,0
|
|
20241204,114700,17411099,1084,1084,1084,1084,10
|
|
20241204,114600,17400259,1084,1084,1084,1084,0
|
|
20241204,114500,17400259,1084,1084,1084,1084,0
|
|
20241204,114400,17400259,1084,1084,1084,1084,70
|
|
20241204,114300,17324379,1082,1082,1082,1082,100
|
|
20241204,114200,17216179,1084,1084,1084,1084,0
|
|
20241204,114100,17216179,1084,1084,1084,1084,0
|
|
20241204,114000,17216179,1084,1085,1085,1084,6
|
|
20241204,113900,17209673,1082,1082,1082,1082,0
|
|
20241204,113800,17209673,1082,1082,1082,1082,0
|
|
20241204,113700,17209673,1082,1082,1082,1082,3
|
|
20241204,113600,17206427,1082,1082,1082,1082,0
|
|
20241204,113500,17206427,1082,1082,1082,1082,0
|
|
20241204,113400,17206427,1082,1082,1082,1082,2
|
|
20241204,113300,17204263,1082,1082,1082,1082,0
|
|
20241204,113200,17204263,1082,1082,1082,1082,0
|
|
20241204,113100,17204263,1082,1082,1082,1082,203
|
|
20241204,113000,16984617,1082,1082,1082,1082,425
|
|
20241204,112900,16524767,1082,1082,1082,1082,0
|
|
20241204,112800,16524767,1082,1082,1082,1082,0
|
|
20241204,112700,16524767,1082,1082,1082,1082,0
|
|
20241204,112600,16524767,1082,1082,1082,1082,125
|
|
20241204,112500,16389517,1085,1085,1085,1085,0
|
|
20241204,112400,16389517,1085,1085,1085,1085,51
|
|
20241204,112300,16334182,1085,1085,1085,1085,50
|
|
20241204,112200,16279932,1085,1085,1085,1085,0
|
|
20241204,112100,16279932,1085,1085,1085,1085,0
|
|
20241204,112000,16279932,1085,1085,1085,1085,52
|
|
20241204,111900,16223512,1081,1081,1081,1081,0
|
|
20241204,111800,16223512,1081,1081,1081,1081,0
|
|
20241204,111700,16223512,1081,1081,1081,1081,0
|
|
20241204,111600,16223512,1081,1081,1081,1081,0
|
|
20241204,111500,16223512,1081,1081,1081,1081,0
|
|
20241204,111400,16223512,1081,1081,1081,1081,0
|
|
20241204,111300,16223512,1081,1081,1081,1081,0
|
|
20241204,111200,16223512,1081,1081,1081,1081,0
|
|
20241204,111100,16223512,1081,1081,1081,1081,0
|
|
20241204,111000,16223512,1081,1081,1081,1081,0
|
|
20241204,110900,16223512,1081,1081,1081,1081,0
|
|
20241204,110800,16223512,1081,1081,1081,1081,0
|
|
20241204,110700,16223512,1081,1081,1081,1081,0
|
|
20241204,110600,16223512,1081,1081,1081,1081,0
|
|
20241204,110500,16223512,1081,1081,1081,1081,0
|
|
20241204,110400,16223512,1081,1081,1081,1081,0
|
|
20241204,110300,16223512,1081,1081,1081,1081,0
|
|
20241204,110200,16223512,1081,1081,1081,1081,0
|
|
20241204,110100,16223512,1081,1081,1081,1081,0
|
|
20241204,110000,16223512,1081,1081,1081,1081,15
|
|
20241204,105900,16207297,1081,1081,1081,1081,0
|
|
20241204,105800,16207297,1081,1083,1083,1081,2702
|
|
20241204,105700,13283884,1084,1084,1084,1084,298
|
|
20241204,105600,12960852,1086,1086,1086,1086,0
|
|
20241204,105500,12960852,1086,1086,1086,1086,0
|
|
20241204,105400,12960852,1086,1086,1086,1086,15
|
|
20241204,105300,12944562,1086,1086,1086,1086,29
|
|
20241204,105200,12913068,1086,1086,1086,1086,0
|
|
20241204,105100,12913068,1086,1086,1086,1086,0
|
|
20241204,105000,12913068,1086,1086,1086,1086,0
|
|
20241204,104900,12913068,1086,1085,1086,1085,780
|
|
20241204,104800,12066668,1086,1086,1086,1086,0
|
|
20241204,104700,12066668,1086,1086,1086,1086,0
|
|
20241204,104600,12066668,1086,1086,1086,1086,5
|
|
20241204,104500,12061238,1085,1085,1085,1085,0
|
|
20241204,104400,12061238,1085,1085,1085,1085,0
|
|
20241204,104300,12061238,1085,1085,1085,1085,0
|
|
20241204,104200,12061238,1085,1086,1086,1085,51
|
|
20241204,104100,12005853,1086,1086,1086,1086,0
|
|
20241204,104000,12005853,1086,1086,1086,1086,0
|
|
20241204,103900,12005853,1086,1086,1086,1086,0
|
|
20241204,103800,12005853,1086,1086,1086,1086,0
|
|
20241204,103700,12005853,1086,1086,1086,1086,0
|
|
20241204,103600,12005853,1086,1086,1086,1086,0
|
|
20241204,103500,12005853,1086,1086,1086,1086,0
|
|
20241204,103400,12005853,1086,1086,1086,1086,0
|
|
20241204,103300,12005853,1086,1086,1086,1086,0
|
|
20241204,103200,12005853,1086,1086,1086,1086,800
|
|
20241204,103100,11137053,1086,1086,1086,1086,0
|
|
20241204,103000,11137053,1086,1086,1086,1086,0
|
|
20241204,102900,11137053,1086,1086,1086,1086,0
|
|
20241204,102800,11137053,1086,1086,1086,1086,0
|
|
20241204,102700,11137053,1086,1087,1087,1086,5
|
|
20241204,102600,11131622,1086,1086,1086,1086,0
|
|
20241204,102500,11131622,1086,1086,1086,1086,0
|
|
20241204,102400,11131622,1086,1086,1086,1086,0
|
|
20241204,102300,11131622,1086,1086,1086,1086,0
|
|
20241204,102200,11131622,1086,1088,1088,1086,115
|
|
20241204,102100,11006582,1086,1086,1086,1086,0
|
|
20241204,102000,11006582,1086,1086,1086,1086,0
|
|
20241204,101900,11006582,1086,1086,1086,1086,0
|
|
20241204,101800,11006582,1086,1086,1086,1086,0
|
|
20241204,101700,11006582,1086,1086,1086,1086,0
|
|
20241204,101600,11006582,1086,1086,1086,1086,0
|
|
20241204,101500,11006582,1086,1086,1086,1086,0
|
|
20241204,101400,11006582,1086,1086,1086,1086,0
|
|
20241204,101300,11006582,1086,1086,1086,1086,0
|
|
20241204,101200,11006582,1086,1089,1089,1086,52
|
|
20241204,101100,10950087,1091,1091,1091,1091,0
|
|
20241204,101000,10950087,1091,1091,1091,1091,0
|
|
20241204,100900,10950087,1091,1091,1091,1091,0
|
|
20241204,100800,10950087,1091,1091,1091,1091,0
|
|
20241204,100700,10950087,1091,1091,1091,1091,1
|
|
20241204,100600,10948996,1086,1086,1086,1086,0
|
|
20241204,100500,10948996,1086,1086,1086,1086,0
|
|
20241204,100400,10948996,1086,1086,1086,1086,0
|
|
20241204,100300,10948996,1086,1086,1086,1086,0
|
|
20241204,100200,10948996,1086,1086,1086,1086,0
|
|
20241204,100100,10948996,1086,1086,1086,1086,0
|
|
20241204,100000,10948996,1086,1086,1086,1086,0
|
|
20241204,095900,10948996,1086,1086,1086,1086,0
|
|
20241204,095800,10948996,1086,1086,1086,1086,119
|
|
20241204,095700,10819762,1085,1085,1085,1085,0
|
|
20241204,095600,10819762,1085,1085,1085,1085,0
|
|
20241204,095500,10819762,1085,1085,1085,1085,0
|
|
20241204,095400,10819762,1085,1085,1085,1085,0
|
|
20241204,095300,10819762,1085,1085,1085,1085,0
|
|
20241204,095200,10819762,1085,1085,1085,1085,0
|
|
20241204,095100,10819762,1085,1085,1085,1085,0
|
|
20241204,095000,10819762,1085,1085,1085,1085,0
|
|
20241204,094900,10819762,1085,1085,1085,1085,0
|
|
20241204,094800,10819762,1085,1087,1087,1085,268
|
|
20241204,094700,10528682,1086,1086,1086,1086,0
|
|
20241204,094600,10528682,1086,1086,1086,1086,0
|
|
20241204,094500,10528682,1086,1086,1086,1086,0
|
|
20241204,094400,10528682,1086,1086,1086,1086,0
|
|
20241204,094300,10528682,1086,1086,1086,1086,0
|
|
20241204,094200,10528682,1086,1086,1086,1086,0
|
|
20241204,094100,10528682,1086,1086,1086,1086,0
|
|
20241204,094000,10528682,1086,1086,1086,1085,1101
|
|
20241204,093900,9333396,1086,1086,1086,1086,950
|
|
20241204,093800,8301696,1087,1087,1087,1087,250
|
|
20241204,093700,8029946,1088,1088,1088,1088,50
|
|
20241204,093600,7975546,1089,1090,1090,1089,218
|
|
20241204,093500,7738091,1091,1091,1091,1091,0
|
|
20241204,093400,7738091,1091,1091,1091,1091,0
|
|
20241204,093300,7738091,1091,1091,1091,1091,0
|
|
20241204,093200,7738091,1091,1091,1091,1091,0
|
|
20241204,093100,7738091,1091,1091,1091,1091,49
|
|
20241204,093000,7684632,1091,1090,1091,1090,147
|
|
20241204,092900,7524352,1090,1089,1090,1089,200
|
|
20241204,092800,7306402,1092,1090,1092,1083,1152
|
|
20241204,092700,6054196,1094,1094,1094,1094,0
|
|
20241204,092600,6054196,1094,1094,1094,1094,0
|
|
20241204,092500,6054196,1094,1094,1094,1094,0
|
|
20241204,092400,6054196,1094,1094,1094,1094,0
|
|
20241204,092300,6054196,1094,1094,1094,1094,0
|
|
20241204,092200,6054196,1094,1094,1094,1094,0
|
|
20241204,092100,6054196,1094,1088,1094,1088,72
|
|
20241204,092000,5975751,1089,1089,1089,1088,295
|
|
20241204,091900,5654519,1091,1091,1091,1091,0
|
|
20241204,091800,5654519,1091,1091,1091,1091,0
|
|
20241204,091700,5654519,1091,1091,1091,1091,0
|
|
20241204,091600,5654519,1091,1091,1091,1091,0
|
|
20241204,091500,5654519,1091,1091,1091,1091,1395
|
|
20241204,091400,4132574,1090,1090,1090,1090,0
|
|
20241204,091300,4132574,1090,1090,1090,1090,5
|
|
20241204,091200,4127124,1090,1092,1092,1090,295
|
|
20241204,091100,3805424,1090,1090,1090,1090,1
|
|
20241204,091000,3804334,1090,1090,1090,1090,0
|
|
20241204,090900,3804334,1090,1090,1090,1090,0
|
|
20241204,090800,3804334,1090,1090,1090,1090,293
|
|
20241204,090700,3484964,1096,1096,1096,1096,0
|
|
20241204,090600,3484964,1096,1096,1096,1096,0
|
|
20241204,090500,3484964,1096,1086,1096,1086,438
|
|
20241204,090400,3005459,1086,1086,1086,1086,80
|
|
20241204,090300,2918579,1081,1081,1081,1081,0
|
|
20241204,090200,2918579,1081,1081,1081,1081,0
|
|
20241204,090100,2918579,1081,1092,1092,1081,532
|
|
20241204,090000,2343151,1093,1081,1095,1081,2167
|