604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190100,54919606,1133,1133,1133,1133,550
|
|
20241213,190000,54919606,1133,1133,1133,1133,0
|
|
20241213,185900,54919606,1133,1133,1133,1133,0
|
|
20241213,185800,54919606,1133,1133,1133,1133,0
|
|
20241213,185700,54919606,1133,1133,1133,1133,0
|
|
20241213,185600,54919606,1133,1133,1133,1133,0
|
|
20241213,185500,54919606,1133,1133,1133,1133,0
|
|
20241213,185400,54919606,1133,1133,1133,1133,0
|
|
20241213,185300,54919606,1133,1133,1133,1133,0
|
|
20241213,185200,54919606,1133,1133,1133,1133,0
|
|
20241213,185100,54919606,1133,1133,1133,1133,0
|
|
20241213,185000,54919606,1133,1133,1133,1133,0
|
|
20241213,184900,54919606,1133,1133,1133,1133,0
|
|
20241213,184800,54919606,1133,1133,1133,1133,0
|
|
20241213,184700,54919606,1133,1133,1133,1133,0
|
|
20241213,184600,54919606,1133,1133,1133,1133,0
|
|
20241213,184500,54919606,1133,1133,1133,1133,0
|
|
20241213,184400,54919606,1133,1133,1133,1133,0
|
|
20241213,184300,54919606,1133,1133,1133,1133,0
|
|
20241213,184200,54919606,1133,1133,1133,1133,0
|
|
20241213,184100,54919606,1133,1133,1133,1133,0
|
|
20241213,184000,54919606,1133,1133,1133,1133,0
|
|
20241213,183900,54919606,1133,1133,1133,1133,0
|
|
20241213,183800,54919606,1133,1133,1133,1133,0
|
|
20241213,183700,54919606,1133,1133,1133,1133,0
|
|
20241213,183600,54919606,1133,1133,1133,1133,0
|
|
20241213,183500,54919606,1133,1133,1133,1133,0
|
|
20241213,183400,54919606,1133,1133,1133,1133,0
|
|
20241213,183300,54919606,1133,1133,1133,1133,0
|
|
20241213,183200,54919606,1133,1133,1133,1133,0
|
|
20241213,183100,54919606,1133,1133,1133,1133,550
|
|
20241213,183000,54919606,1133,1133,1133,1133,0
|
|
20241213,182900,54919606,1133,1133,1133,1133,0
|
|
20241213,182800,54919606,1133,1133,1133,1133,0
|
|
20241213,182700,54919606,1133,1133,1133,1133,0
|
|
20241213,182600,54919606,1133,1133,1133,1133,0
|
|
20241213,182500,54919606,1133,1133,1133,1133,0
|
|
20241213,182400,54919606,1133,1133,1133,1133,0
|
|
20241213,182300,54919606,1133,1133,1133,1133,0
|
|
20241213,182200,54919606,1133,1133,1133,1133,0
|
|
20241213,182100,54919606,1133,1133,1133,1133,0
|
|
20241213,182000,54919606,1133,1133,1133,1133,0
|
|
20241213,181900,54919606,1133,1133,1133,1133,0
|
|
20241213,181800,54919606,1133,1133,1133,1133,0
|
|
20241213,181700,54919606,1133,1133,1133,1133,0
|
|
20241213,181600,54919606,1133,1133,1133,1133,0
|
|
20241213,181500,54919606,1133,1133,1133,1133,0
|
|
20241213,181400,54919606,1133,1133,1133,1133,0
|
|
20241213,181300,54919606,1133,1133,1133,1133,0
|
|
20241213,181200,54919606,1133,1133,1133,1133,0
|
|
20241213,181100,54919606,1133,1133,1133,1133,0
|
|
20241213,181000,54919606,1133,1133,1133,1133,0
|
|
20241213,180900,54919606,1133,1133,1133,1133,0
|
|
20241213,180800,54919606,1133,1133,1133,1133,0
|
|
20241213,180700,54919606,1133,1133,1133,1133,0
|
|
20241213,180600,54919606,1133,1133,1133,1133,0
|
|
20241213,180500,54919606,1133,1133,1133,1133,0
|
|
20241213,180400,54919606,1133,1133,1133,1133,0
|
|
20241213,180300,54919606,1133,1133,1133,1133,0
|
|
20241213,180200,54919606,1133,1133,1133,1133,0
|
|
20241213,180100,54919606,1133,1133,1133,1133,550
|
|
20241213,180000,54919606,1133,1133,1133,1133,0
|
|
20241213,175900,54919606,1133,1133,1133,1133,0
|
|
20241213,175800,54919606,1133,1133,1133,1133,0
|
|
20241213,175700,54919606,1133,1133,1133,1133,0
|
|
20241213,175600,54919606,1133,1133,1133,1133,0
|
|
20241213,175500,54919606,1133,1133,1133,1133,0
|
|
20241213,175400,54919606,1133,1133,1133,1133,0
|
|
20241213,175300,54919606,1133,1133,1133,1133,0
|
|
20241213,175200,54919606,1133,1133,1133,1133,0
|
|
20241213,175100,54919606,1133,1133,1133,1133,0
|
|
20241213,175000,54919606,1133,1133,1133,1133,0
|
|
20241213,174900,54919606,1133,1133,1133,1133,0
|
|
20241213,174800,54919606,1133,1133,1133,1133,0
|
|
20241213,174700,54919606,1133,1133,1133,1133,0
|
|
20241213,174600,54919606,1133,1133,1133,1133,0
|
|
20241213,174500,54919606,1133,1133,1133,1133,0
|
|
20241213,174400,54919606,1133,1133,1133,1133,0
|
|
20241213,174300,54919606,1133,1133,1133,1133,0
|
|
20241213,174200,54919606,1133,1133,1133,1133,0
|
|
20241213,174100,54919606,1133,1133,1133,1133,0
|
|
20241213,174000,54919606,1133,1133,1133,1133,0
|
|
20241213,173900,54919606,1133,1133,1133,1133,0
|
|
20241213,173800,54919606,1133,1133,1133,1133,0
|
|
20241213,173700,54919606,1133,1133,1133,1133,0
|
|
20241213,173600,54919606,1133,1133,1133,1133,0
|
|
20241213,173500,54919606,1133,1133,1133,1133,0
|
|
20241213,173400,54919606,1133,1133,1133,1133,0
|
|
20241213,173300,54919606,1133,1133,1133,1133,0
|
|
20241213,173200,54919606,1133,1133,1133,1133,0
|
|
20241213,173100,54919606,1133,1133,1133,1133,550
|
|
20241213,173000,54919606,1133,1133,1133,1133,0
|
|
20241213,172900,54919606,1133,1133,1133,1133,0
|
|
20241213,172800,54919606,1133,1133,1133,1133,0
|
|
20241213,172700,54919606,1133,1133,1133,1133,0
|
|
20241213,172600,54919606,1133,1133,1133,1133,0
|
|
20241213,172500,54919606,1133,1133,1133,1133,0
|
|
20241213,172400,54919606,1133,1133,1133,1133,0
|
|
20241213,172300,54919606,1133,1133,1133,1133,0
|
|
20241213,172200,54919606,1133,1133,1133,1133,0
|
|
20241213,172100,54919606,1133,1133,1133,1133,0
|
|
20241213,172000,54919606,1133,1133,1133,1133,0
|
|
20241213,171900,54919606,1133,1133,1133,1133,0
|
|
20241213,171800,54919606,1133,1133,1133,1133,0
|
|
20241213,171700,54919606,1133,1133,1133,1133,0
|
|
20241213,171600,54919606,1133,1133,1133,1133,0
|
|
20241213,171500,54919606,1133,1133,1133,1133,0
|
|
20241213,171400,54919606,1133,1133,1133,1133,0
|
|
20241213,171300,54919606,1133,1133,1133,1133,0
|
|
20241213,171200,54919606,1133,1133,1133,1133,0
|
|
20241213,171100,54919606,1133,1133,1133,1133,0
|
|
20241213,171000,54919606,1133,1133,1133,1133,0
|
|
20241213,170900,54919606,1133,1133,1133,1133,0
|
|
20241213,170800,54919606,1133,1133,1133,1133,0
|
|
20241213,170700,54919606,1133,1133,1133,1133,0
|
|
20241213,170600,54919606,1133,1133,1133,1133,0
|
|
20241213,170500,54919606,1133,1133,1133,1133,0
|
|
20241213,170400,54919606,1133,1133,1133,1133,0
|
|
20241213,170300,54919606,1133,1133,1133,1133,0
|
|
20241213,170200,54919606,1133,1133,1133,1133,0
|
|
20241213,170100,54919606,1133,1133,1133,1133,550
|
|
20241213,170000,54919606,1133,1133,1133,1133,0
|
|
20241213,165900,54919606,1133,1133,1133,1133,0
|
|
20241213,165800,54919606,1133,1133,1133,1133,0
|
|
20241213,165700,54919606,1133,1133,1133,1133,0
|
|
20241213,165600,54919606,1133,1133,1133,1133,0
|
|
20241213,165500,54919606,1133,1133,1133,1133,0
|
|
20241213,165400,54919606,1133,1133,1133,1133,0
|
|
20241213,165300,54919606,1133,1133,1133,1133,0
|
|
20241213,165200,54919606,1133,1133,1133,1133,0
|
|
20241213,165100,54919606,1133,1133,1133,1133,0
|
|
20241213,165000,54919606,1133,1133,1133,1133,0
|
|
20241213,164900,54919606,1133,1133,1133,1133,0
|
|
20241213,164800,54919606,1133,1133,1133,1133,0
|
|
20241213,164700,54919606,1133,1133,1133,1133,0
|
|
20241213,164600,54919606,1133,1133,1133,1133,0
|
|
20241213,164500,54919606,1133,1133,1133,1133,0
|
|
20241213,164400,54919606,1133,1133,1133,1133,0
|
|
20241213,164300,54919606,1133,1133,1133,1133,0
|
|
20241213,164200,54919606,1133,1133,1133,1133,0
|
|
20241213,164100,54919606,1133,1133,1133,1133,0
|
|
20241213,164000,54919606,1133,1133,1133,1133,0
|
|
20241213,163900,54919606,1133,1133,1133,1133,0
|
|
20241213,163800,54919606,1133,1133,1133,1133,0
|
|
20241213,163700,54919606,1133,1133,1133,1133,0
|
|
20241213,163600,54919606,1133,1133,1133,1133,0
|
|
20241213,163500,54919606,1133,1133,1133,1133,0
|
|
20241213,163400,54919606,1133,1133,1133,1133,0
|
|
20241213,163300,54919606,1133,1133,1133,1133,0
|
|
20241213,163200,54919606,1133,1133,1133,1133,0
|
|
20241213,163100,54919606,1133,1133,1133,1133,550
|
|
20241213,163000,54919606,1133,1133,1133,1133,0
|
|
20241213,162900,54919606,1133,1133,1133,1133,0
|
|
20241213,162800,54919606,1133,1133,1133,1133,0
|
|
20241213,162700,54919606,1133,1133,1133,1133,0
|
|
20241213,162600,54919606,1133,1133,1133,1133,0
|
|
20241213,162500,54919606,1133,1133,1133,1133,0
|
|
20241213,162400,54919606,1133,1133,1133,1133,0
|
|
20241213,162300,54919606,1133,1133,1133,1133,0
|
|
20241213,162200,54919606,1133,1133,1133,1133,0
|
|
20241213,162100,54919606,1133,1133,1133,1133,0
|
|
20241213,162000,54919606,1133,1133,1133,1133,0
|
|
20241213,161900,54919606,1133,1133,1133,1133,0
|
|
20241213,161800,54919606,1133,1133,1133,1133,0
|
|
20241213,161700,54919606,1133,1133,1133,1133,0
|
|
20241213,161600,54919606,1133,1133,1133,1133,0
|
|
20241213,161500,54919606,1133,1133,1133,1133,0
|
|
20241213,161400,54919606,1133,1133,1133,1133,0
|
|
20241213,161300,54919606,1133,1133,1133,1133,0
|
|
20241213,161200,54919606,1133,1133,1133,1133,0
|
|
20241213,161100,54919606,1133,1133,1133,1133,0
|
|
20241213,161000,54919606,1133,1133,1133,1133,0
|
|
20241213,160900,54919606,1133,1133,1133,1133,0
|
|
20241213,160800,54919606,1133,1133,1133,1133,0
|
|
20241213,160700,54919606,1133,1133,1133,1133,0
|
|
20241213,160600,54919606,1133,1133,1133,1133,0
|
|
20241213,160500,54919606,1133,1133,1133,1133,0
|
|
20241213,160400,54919606,1133,1133,1133,1133,0
|
|
20241213,160300,54919606,1133,1133,1133,1133,0
|
|
20241213,160200,54919606,1133,1133,1133,1133,0
|
|
20241213,160100,54919606,1133,1133,1133,1133,550
|
|
20241213,160000,54919606,1133,1133,1133,1133,0
|
|
20241213,155900,54919606,1133,1133,1133,1133,0
|
|
20241213,155800,54919606,1133,1133,1133,1133,0
|
|
20241213,155700,54919606,1133,1133,1133,1133,0
|
|
20241213,155600,54919606,1133,1133,1133,1133,0
|
|
20241213,155500,54919606,1133,1133,1133,1133,0
|
|
20241213,155400,54919606,1133,1133,1133,1133,0
|
|
20241213,155300,54919606,1133,1133,1133,1133,0
|
|
20241213,155200,54919606,1133,1133,1133,1133,0
|
|
20241213,155100,54919606,1133,1133,1133,1133,0
|
|
20241213,155000,54919606,1133,1133,1133,1133,0
|
|
20241213,154900,54919606,1133,1133,1133,1133,0
|
|
20241213,154800,54919606,1133,1133,1133,1133,0
|
|
20241213,154700,54919606,1133,1133,1133,1133,0
|
|
20241213,154600,54919606,1133,1133,1133,1133,0
|
|
20241213,154500,54919606,1133,1133,1133,1133,0
|
|
20241213,154400,54919606,1133,1133,1133,1133,0
|
|
20241213,154300,54919606,1133,1133,1133,1133,0
|
|
20241213,154200,54919606,1133,1133,1133,1133,0
|
|
20241213,154100,54919606,1133,1133,1133,1133,0
|
|
20241213,154000,54919606,1133,1133,1133,1133,0
|
|
20241213,153900,54919606,1133,1133,1133,1133,0
|
|
20241213,153800,54919606,1133,1133,1133,1133,0
|
|
20241213,153700,54919606,1133,1133,1133,1133,0
|
|
20241213,153600,54919606,1133,1133,1133,1133,0
|
|
20241213,153500,54919606,1133,1133,1133,1133,0
|
|
20241213,153400,54919606,1133,1133,1133,1133,0
|
|
20241213,153300,54919606,1133,1133,1133,1133,0
|
|
20241213,153200,54919606,1133,1133,1133,1133,0
|
|
20241213,153100,54919606,1133,1133,1133,1133,550
|
|
20241213,153000,54919606,1133,1133,1133,1133,550
|
|
20241213,152900,54296456,1133,1133,1133,1133,0
|
|
20241213,152800,54296456,1133,1133,1133,1133,0
|
|
20241213,152700,54296456,1133,1133,1133,1133,0
|
|
20241213,152600,54296456,1133,1133,1133,1133,0
|
|
20241213,152500,54296456,1133,1133,1133,1133,0
|
|
20241213,152400,54296456,1133,1133,1133,1133,0
|
|
20241213,152300,54296456,1133,1133,1133,1133,0
|
|
20241213,152200,54296456,1133,1133,1133,1133,0
|
|
20241213,152100,54296456,1133,1133,1133,1133,0
|
|
20241213,152000,54296456,1133,1133,1133,1133,0
|
|
20241213,151900,54296456,1133,1133,1133,1133,51
|
|
20241213,151800,54238673,1133,1133,1133,1133,0
|
|
20241213,151700,54238673,1133,1133,1133,1133,0
|
|
20241213,151600,54238673,1133,1133,1133,1133,2
|
|
20241213,151500,54236407,1133,1134,1134,1133,24
|
|
20241213,151400,54209200,1135,1133,1135,1133,282
|
|
20241213,151300,53889528,1133,1132,1133,1132,24
|
|
20241213,151200,53862357,1133,1132,1133,1132,105
|
|
20241213,151100,53743487,1133,1133,1133,1132,63
|
|
20241213,151000,53672142,1132,1132,1132,1132,46
|
|
20241213,150900,53620070,1134,1130,1134,1130,464
|
|
20241213,150800,53094841,1132,1132,1132,1132,0
|
|
20241213,150700,53094841,1132,1132,1132,1132,0
|
|
20241213,150600,53094841,1132,1132,1132,1132,0
|
|
20241213,150500,53094841,1132,1132,1132,1132,0
|
|
20241213,150400,53094841,1132,1132,1132,1132,0
|
|
20241213,150300,53094841,1132,1132,1132,1132,0
|
|
20241213,150200,53094841,1132,1132,1132,1132,0
|
|
20241213,150100,53094841,1132,1132,1132,1132,2
|
|
20241213,150000,53092577,1134,1134,1134,1134,0
|
|
20241213,145900,53092577,1134,1134,1134,1134,0
|
|
20241213,145800,53092577,1134,1134,1134,1134,0
|
|
20241213,145700,53092577,1134,1134,1134,1134,0
|
|
20241213,145600,53092577,1134,1134,1134,1134,0
|
|
20241213,145500,53092577,1134,1134,1134,1134,0
|
|
20241213,145400,53092577,1134,1133,1134,1133,100
|
|
20241213,145300,52979265,1135,1135,1135,1135,0
|
|
20241213,145200,52979265,1135,1135,1135,1135,0
|
|
20241213,145100,52979265,1135,1135,1135,1135,0
|
|
20241213,145000,52979265,1135,1130,1135,1130,850
|
|
20241213,144900,52014831,1130,1130,1130,1130,980
|
|
20241213,144800,50907431,1134,1132,1134,1132,510
|
|
20241213,144700,50329430,1132,1130,1134,1130,310
|
|
20241213,144600,49978124,1134,1134,1134,1134,100
|
|
20241213,144500,49864724,1134,1130,1134,1130,343
|
|
20241213,144400,49476206,1130,1130,1130,1130,0
|
|
20241213,144300,49476206,1130,1130,1130,1130,100
|
|
20241213,144200,49363206,1130,1130,1130,1130,100
|
|
20241213,144100,49250206,1130,1130,1130,1130,837
|
|
20241213,144000,48304396,1129,1126,1129,1126,162
|
|
20241213,143900,48121516,1130,1125,1130,1125,40
|
|
20241213,143800,48076326,1130,1116,1130,1115,407
|
|
20241213,143700,47617106,1129,1129,1129,1129,0
|
|
20241213,143600,47617106,1129,1123,1129,1123,490
|
|
20241213,143500,47064198,1123,1123,1123,1123,4
|
|
20241213,143400,47059706,1122,1122,1124,1121,584
|
|
20241213,143300,46403674,1120,1120,1120,1120,0
|
|
20241213,143200,46403674,1120,1120,1120,1120,85
|
|
20241213,143100,46308474,1120,1122,1122,1120,50
|
|
20241213,143000,46252448,1120,1120,1120,1120,87
|
|
20241213,142900,46155008,1120,1115,1120,1115,102
|
|
20241213,142800,46040778,1120,1112,1120,1112,1106
|
|
20241213,142700,44804534,1110,1110,1110,1110,156
|
|
20241213,142600,44631374,1110,1113,1113,1110,4483
|
|
20241213,142500,39648655,1113,1113,1113,1113,2
|
|
20241213,142400,39646429,1111,1111,1111,1111,0
|
|
20241213,142300,39646429,1111,1111,1111,1111,0
|
|
20241213,142200,39646429,1111,1111,1111,1111,0
|
|
20241213,142100,39646429,1111,1111,1111,1111,0
|
|
20241213,142000,39646429,1111,1111,1111,1111,3
|
|
20241213,141900,39643096,1118,1118,1118,1118,0
|
|
20241213,141800,39643096,1118,1118,1118,1118,0
|
|
20241213,141700,39643096,1118,1112,1118,1112,13
|
|
20241213,141600,39628574,1111,1111,1111,1111,0
|
|
20241213,141500,39628574,1111,1111,1111,1111,0
|
|
20241213,141400,39628574,1111,1111,1111,1111,0
|
|
20241213,141300,39628574,1111,1111,1111,1111,0
|
|
20241213,141200,39628574,1111,1111,1111,1111,0
|
|
20241213,141100,39628574,1111,1111,1111,1111,0
|
|
20241213,141000,39628574,1111,1111,1111,1111,0
|
|
20241213,140900,39628574,1111,1111,1111,1111,0
|
|
20241213,140800,39628574,1111,1111,1111,1111,0
|
|
20241213,140700,39628574,1111,1111,1111,1111,0
|
|
20241213,140600,39628574,1111,1111,1111,1111,0
|
|
20241213,140500,39628574,1111,1111,1111,1111,253
|
|
20241213,140400,39347491,1119,1119,1119,1119,0
|
|
20241213,140300,39347491,1119,1119,1119,1119,13
|
|
20241213,140200,39332944,1119,1115,1119,1115,100
|
|
20241213,140100,39221215,1115,1111,1115,1111,186
|
|
20241213,140000,39014374,1107,1107,1107,1107,54
|
|
20241213,135900,38954596,1105,1110,1110,1105,1100
|
|
20241213,135800,37735063,1110,1110,1110,1110,0
|
|
20241213,135700,37735063,1110,1110,1110,1110,0
|
|
20241213,135600,37735063,1110,1110,1110,1110,19
|
|
20241213,135500,37713973,1110,1110,1110,1110,0
|
|
20241213,135400,37713973,1110,1110,1110,1110,47
|
|
20241213,135300,37661803,1115,1115,1115,1115,0
|
|
20241213,135200,37661803,1115,1115,1115,1115,0
|
|
20241213,135100,37661803,1115,1115,1115,1115,0
|
|
20241213,135000,37661803,1115,1115,1115,1115,0
|
|
20241213,134900,37661803,1115,1114,1115,1114,13
|
|
20241213,134800,37647309,1110,1110,1110,1110,0
|
|
20241213,134700,37647309,1110,1110,1110,1110,0
|
|
20241213,134600,37647309,1110,1110,1110,1110,0
|
|
20241213,134500,37647309,1110,1111,1111,1110,183
|
|
20241213,134400,37444147,1111,1111,1111,1111,0
|
|
20241213,134300,37444147,1111,1111,1111,1111,0
|
|
20241213,134200,37444147,1111,1111,1111,1111,0
|
|
20241213,134100,37444147,1111,1111,1111,1111,0
|
|
20241213,134000,37444147,1111,1111,1111,1111,0
|
|
20241213,133900,37444147,1111,1111,1111,1111,86
|
|
20241213,133800,37348601,1111,1111,1111,1111,30
|
|
20241213,133700,37315271,1115,1115,1115,1115,0
|
|
20241213,133600,37315271,1115,1115,1115,1115,0
|
|
20241213,133500,37315271,1115,1110,1115,1110,13
|
|
20241213,133400,37300821,1110,1110,1110,1110,66
|
|
20241213,133300,37227561,1105,1102,1105,1102,609
|
|
20241213,133200,36556221,1102,1102,1102,1102,0
|
|
20241213,133100,36556221,1102,1102,1102,1102,0
|
|
20241213,133000,36556221,1102,1102,1102,1102,0
|
|
20241213,132900,36556221,1102,1102,1102,1102,0
|
|
20241213,132800,36556221,1102,1102,1102,1102,0
|
|
20241213,132700,36556221,1102,1102,1102,1102,0
|
|
20241213,132600,36556221,1102,1102,1102,1102,0
|
|
20241213,132500,36556221,1102,1102,1102,1102,0
|
|
20241213,132400,36556221,1102,1102,1102,1102,0
|
|
20241213,132300,36556221,1102,1102,1102,1102,0
|
|
20241213,132200,36556221,1102,1102,1102,1102,0
|
|
20241213,132100,36556221,1102,1102,1102,1102,13
|
|
20241213,132000,36541895,1101,1101,1101,1101,0
|
|
20241213,131900,36541895,1101,1101,1101,1101,0
|
|
20241213,131800,36541895,1101,1101,1101,1101,0
|
|
20241213,131700,36541895,1101,1101,1101,1101,0
|
|
20241213,131600,36541895,1101,1101,1101,1101,10
|
|
20241213,131500,36530885,1102,1102,1102,1102,0
|
|
20241213,131400,36530885,1102,1102,1102,1102,0
|
|
20241213,131300,36530885,1102,1102,1102,1102,37
|
|
20241213,131200,36490111,1102,1102,1102,1102,100
|
|
20241213,131100,36379911,1102,1102,1102,1102,0
|
|
20241213,131000,36379911,1102,1102,1102,1102,0
|
|
20241213,130900,36379911,1102,1102,1102,1102,0
|
|
20241213,130800,36379911,1102,1102,1102,1102,0
|
|
20241213,130700,36379911,1102,1102,1102,1102,13
|
|
20241213,130600,36365585,1102,1102,1102,1102,0
|
|
20241213,130500,36365585,1102,1102,1102,1102,0
|
|
20241213,130400,36365585,1102,1102,1102,1102,0
|
|
20241213,130300,36365585,1102,1102,1102,1102,0
|
|
20241213,130200,36365585,1102,1102,1102,1102,0
|
|
20241213,130100,36365585,1102,1102,1102,1102,0
|
|
20241213,130000,36365585,1102,1102,1102,1102,0
|
|
20241213,125900,36365585,1102,1095,1102,1095,9000
|
|
20241213,125800,26492117,1094,1094,1094,1094,0
|
|
20241213,125700,26492117,1094,1094,1094,1094,0
|
|
20241213,125600,26492117,1094,1094,1094,1094,0
|
|
20241213,125500,26492117,1094,1094,1094,1094,0
|
|
20241213,125400,26492117,1094,1094,1094,1094,0
|
|
20241213,125300,26492117,1094,1094,1094,1094,13
|
|
20241213,125200,26477895,1088,1088,1088,1088,0
|
|
20241213,125100,26477895,1088,1088,1088,1088,0
|
|
20241213,125000,26477895,1088,1088,1088,1088,0
|
|
20241213,124900,26477895,1088,1088,1088,1088,0
|
|
20241213,124800,26477895,1088,1088,1088,1088,0
|
|
20241213,124700,26477895,1088,1088,1088,1088,0
|
|
20241213,124600,26477895,1088,1088,1088,1088,101
|
|
20241213,124500,26368007,1095,1095,1095,1095,0
|
|
20241213,124400,26368007,1095,1095,1095,1095,0
|
|
20241213,124300,26368007,1095,1095,1095,1095,100
|
|
20241213,124200,26258507,1095,1095,1095,1095,0
|
|
20241213,124100,26258507,1095,1095,1095,1095,0
|
|
20241213,124000,26258507,1095,1095,1095,1095,0
|
|
20241213,123900,26258507,1095,1095,1095,1095,13
|
|
20241213,123800,26244272,1088,1088,1088,1088,0
|
|
20241213,123700,26244272,1088,1088,1088,1088,0
|
|
20241213,123600,26244272,1088,1088,1088,1088,74
|
|
20241213,123500,26163760,1096,1096,1096,1096,0
|
|
20241213,123400,26163760,1096,1096,1096,1096,0
|
|
20241213,123300,26163760,1096,1096,1096,1096,0
|
|
20241213,123200,26163760,1096,1096,1096,1087,572
|
|
20241213,123100,25536974,1096,1096,1096,1096,0
|
|
20241213,123000,25536974,1096,1096,1096,1096,0
|
|
20241213,122900,25536974,1096,1096,1096,1096,0
|
|
20241213,122800,25536974,1096,1096,1096,1096,0
|
|
20241213,122700,25536974,1096,1096,1096,1096,0
|
|
20241213,122600,25536974,1096,1096,1096,1096,0
|
|
20241213,122500,25536974,1096,1096,1096,1096,13
|
|
20241213,122400,25522726,1096,1096,1096,1096,0
|
|
20241213,122300,25522726,1096,1096,1096,1096,0
|
|
20241213,122200,25522726,1096,1096,1096,1096,0
|
|
20241213,122100,25522726,1096,1096,1096,1096,0
|
|
20241213,122000,25522726,1096,1096,1096,1096,0
|
|
20241213,121900,25522726,1096,1096,1096,1096,0
|
|
20241213,121800,25522726,1096,1096,1096,1096,0
|
|
20241213,121700,25522726,1096,1096,1096,1096,0
|
|
20241213,121600,25522726,1096,1096,1096,1096,0
|
|
20241213,121500,25522726,1096,1096,1096,1096,0
|
|
20241213,121400,25522726,1096,1096,1096,1096,0
|
|
20241213,121300,25522726,1096,1096,1096,1096,0
|
|
20241213,121200,25522726,1096,1095,1096,1095,50
|
|
20241213,121100,25467933,1095,1095,1095,1095,13
|
|
20241213,121000,25453698,1087,1087,1087,1087,0
|
|
20241213,120900,25453698,1087,1087,1087,1087,0
|
|
20241213,120800,25453698,1087,1096,1096,1087,233
|
|
20241213,120700,25198760,1096,1096,1096,1096,0
|
|
20241213,120600,25198760,1096,1096,1096,1096,0
|
|
20241213,120500,25198760,1096,1096,1096,1096,0
|
|
20241213,120400,25198760,1096,1096,1096,1096,0
|
|
20241213,120300,25198760,1096,1096,1096,1096,0
|
|
20241213,120200,25198760,1096,1096,1096,1096,0
|
|
20241213,120100,25198760,1096,1096,1096,1096,0
|
|
20241213,120000,25198760,1096,1096,1096,1096,0
|
|
20241213,115900,25198760,1096,1096,1096,1096,0
|
|
20241213,115800,25198760,1096,1096,1096,1096,0
|
|
20241213,115700,25198760,1096,1095,1096,1095,13
|
|
20241213,115600,25184513,1085,1086,1086,1085,1200
|
|
20241213,115500,23882412,1087,1087,1087,1087,0
|
|
20241213,115400,23882412,1087,1087,1087,1087,1
|
|
20241213,115300,23881325,1087,1087,1087,1087,1
|
|
20241213,115200,23880238,1096,1096,1096,1096,0
|
|
20241213,115100,23880238,1096,1096,1096,1096,0
|
|
20241213,115000,23880238,1096,1096,1096,1096,0
|
|
20241213,114900,23880238,1096,1096,1096,1096,0
|
|
20241213,114800,23880238,1096,1096,1096,1096,0
|
|
20241213,114700,23880238,1096,1096,1096,1096,0
|
|
20241213,114600,23880238,1096,1096,1096,1096,0
|
|
20241213,114500,23880238,1096,1096,1096,1096,0
|
|
20241213,114400,23880238,1096,1096,1096,1096,0
|
|
20241213,114300,23880238,1096,1096,1096,1096,13
|
|
20241213,114200,23865990,1096,1096,1096,1096,0
|
|
20241213,114100,23865990,1096,1096,1096,1096,0
|
|
20241213,114000,23865990,1096,1096,1096,1096,0
|
|
20241213,113900,23865990,1096,1096,1096,1096,0
|
|
20241213,113800,23865990,1096,1096,1096,1096,0
|
|
20241213,113700,23865990,1096,1096,1096,1096,0
|
|
20241213,113600,23865990,1096,1096,1096,1096,0
|
|
20241213,113500,23865990,1096,1096,1096,1096,0
|
|
20241213,113400,23865990,1096,1096,1096,1096,0
|
|
20241213,113300,23865990,1096,1096,1096,1096,0
|
|
20241213,113200,23865990,1096,1096,1096,1096,100
|
|
20241213,113100,23756390,1095,1095,1095,1095,0
|
|
20241213,113000,23756390,1095,1095,1095,1095,5
|
|
20241213,112900,23750915,1095,1095,1095,1095,13
|
|
20241213,112800,23736680,1086,1086,1086,1086,18
|
|
20241213,112700,23717132,1087,1087,1087,1087,0
|
|
20241213,112600,23717132,1087,1087,1087,1087,1
|
|
20241213,112500,23716045,1096,1096,1096,1096,0
|
|
20241213,112400,23716045,1096,1096,1096,1096,0
|
|
20241213,112300,23716045,1096,1096,1096,1096,0
|
|
20241213,112200,23716045,1096,1096,1096,1096,0
|
|
20241213,112100,23716045,1096,1096,1096,1096,100
|
|
20241213,112000,23606445,1096,1096,1096,1096,0
|
|
20241213,111900,23606445,1096,1096,1096,1096,0
|
|
20241213,111800,23606445,1096,1096,1096,1096,0
|
|
20241213,111700,23606445,1096,1096,1096,1096,0
|
|
20241213,111600,23606445,1096,1096,1096,1096,0
|
|
20241213,111500,23606445,1096,1096,1096,1096,13
|
|
20241213,111400,23592197,1096,1096,1096,1096,0
|
|
20241213,111300,23592197,1096,1096,1096,1096,0
|
|
20241213,111200,23592197,1096,1096,1096,1096,0
|
|
20241213,111100,23592197,1096,1096,1096,1096,0
|
|
20241213,111000,23592197,1096,1096,1096,1096,0
|
|
20241213,110900,23592197,1096,1096,1096,1096,0
|
|
20241213,110800,23592197,1096,1096,1096,1096,0
|
|
20241213,110700,23592197,1096,1096,1096,1096,0
|
|
20241213,110600,23592197,1096,1096,1096,1096,0
|
|
20241213,110500,23592197,1096,1096,1096,1096,0
|
|
20241213,110400,23592197,1096,1096,1096,1096,0
|
|
20241213,110300,23592197,1096,1096,1096,1096,100
|
|
20241213,110200,23482597,1096,1096,1096,1096,0
|
|
20241213,110100,23482597,1096,1096,1096,1096,13
|
|
20241213,110000,23468349,1096,1096,1096,1096,0
|
|
20241213,105900,23468349,1096,1096,1096,1096,0
|
|
20241213,105800,23468349,1096,1096,1096,1096,0
|
|
20241213,105700,23468349,1096,1096,1096,1096,0
|
|
20241213,105600,23468349,1096,1096,1096,1096,0
|
|
20241213,105500,23468349,1096,1096,1096,1096,0
|
|
20241213,105400,23468349,1096,1096,1096,1096,0
|
|
20241213,105300,23468349,1096,1096,1096,1096,0
|
|
20241213,105200,23468349,1096,1096,1096,1096,0
|
|
20241213,105100,23468349,1096,1096,1096,1096,100
|
|
20241213,105000,23358749,1092,1092,1092,1092,1
|
|
20241213,104900,23357657,1093,1093,1093,1093,0
|
|
20241213,104800,23357657,1093,1093,1093,1093,1
|
|
20241213,104700,23356564,1096,1094,1096,1094,15
|
|
20241213,104600,23340126,1097,1097,1097,1097,0
|
|
20241213,104500,23340126,1097,1097,1097,1097,0
|
|
20241213,104400,23340126,1097,1097,1097,1097,0
|
|
20241213,104300,23340126,1097,1097,1097,1097,3000
|
|
20241213,104200,20049126,1097,1097,1097,1097,0
|
|
20241213,104100,20049126,1097,1097,1097,1097,0
|
|
20241213,104000,20049126,1097,1097,1097,1097,0
|
|
20241213,103900,20049126,1097,1097,1097,1097,0
|
|
20241213,103800,20049126,1097,1097,1097,1097,0
|
|
20241213,103700,20049126,1097,1097,1097,1097,0
|
|
20241213,103600,20049126,1097,1097,1097,1097,0
|
|
20241213,103500,20049126,1097,1097,1097,1097,0
|
|
20241213,103400,20049126,1097,1097,1097,1097,0
|
|
20241213,103300,20049126,1097,1096,1097,1096,14
|
|
20241213,103200,20033778,1085,1085,1085,1085,0
|
|
20241213,103100,20033778,1085,1085,1085,1085,0
|
|
20241213,103000,20033778,1085,1085,1085,1085,0
|
|
20241213,102900,20033778,1085,1085,1085,1085,0
|
|
20241213,102800,20033778,1085,1085,1085,1085,100
|
|
20241213,102700,19925278,1085,1085,1085,1085,0
|
|
20241213,102600,19925278,1085,1086,1086,1085,274
|
|
20241213,102500,19627971,1097,1097,1097,1097,0
|
|
20241213,102400,19627971,1097,1097,1097,1097,0
|
|
20241213,102300,19627971,1097,1097,1097,1097,0
|
|
20241213,102200,19627971,1097,1097,1097,1097,0
|
|
20241213,102100,19627971,1097,1097,1097,1097,0
|
|
20241213,102000,19627971,1097,1097,1097,1097,0
|
|
20241213,101900,19627971,1097,1097,1097,1097,14
|
|
20241213,101800,19612613,1086,1086,1086,1086,0
|
|
20241213,101700,19612613,1086,1086,1086,1086,0
|
|
20241213,101600,19612613,1086,1086,1086,1086,0
|
|
20241213,101500,19612613,1086,1086,1086,1086,0
|
|
20241213,101400,19612613,1086,1097,1097,1086,101
|
|
20241213,101300,19501827,1085,1085,1085,1085,0
|
|
20241213,101200,19501827,1085,1085,1085,1085,131
|
|
20241213,101100,19359692,1097,1097,1097,1097,0
|
|
20241213,101000,19359692,1097,1097,1097,1097,0
|
|
20241213,100900,19359692,1097,1097,1097,1097,0
|
|
20241213,100800,19359692,1097,1097,1097,1097,0
|
|
20241213,100700,19359692,1097,1097,1097,1097,0
|
|
20241213,100600,19359692,1097,1092,1097,1092,101
|
|
20241213,100500,19249171,1091,1091,1091,1091,0
|
|
20241213,100400,19249171,1091,1091,1091,1091,200
|
|
20241213,100300,19030971,1091,1091,1091,1091,3600
|
|
20241213,100200,15103371,1091,1091,1091,1091,0
|
|
20241213,100100,15103371,1091,1091,1091,1091,0
|
|
20241213,100000,15103371,1091,1091,1091,1091,0
|
|
20241213,095900,15103371,1091,1091,1091,1091,0
|
|
20241213,095800,15103371,1091,1091,1091,1091,2
|
|
20241213,095700,15101189,1091,1091,1091,1091,0
|
|
20241213,095600,15101189,1091,1091,1091,1091,0
|
|
20241213,095500,15101189,1091,1091,1091,1091,0
|
|
20241213,095400,15101189,1091,1091,1091,1091,0
|
|
20241213,095300,15101189,1091,1091,1091,1091,0
|
|
20241213,095200,15101189,1091,1091,1091,1091,0
|
|
20241213,095100,15101189,1091,1091,1091,1091,0
|
|
20241213,095000,15101189,1091,1091,1091,1091,0
|
|
20241213,094900,15101189,1091,1091,1091,1091,0
|
|
20241213,094800,15101189,1091,1091,1091,1091,0
|
|
20241213,094700,15101189,1091,1088,1091,1088,100
|
|
20241213,094600,14992291,1091,1091,1091,1091,0
|
|
20241213,094500,14992291,1091,1091,1091,1091,0
|
|
20241213,094400,14992291,1091,1091,1091,1091,0
|
|
20241213,094300,14992291,1091,1091,1091,1091,0
|
|
20241213,094200,14992291,1091,1091,1091,1091,0
|
|
20241213,094100,14992291,1091,1081,1091,1081,110
|
|
20241213,094000,14873281,1080,1080,1080,1080,0
|
|
20241213,093900,14873281,1080,1080,1080,1080,0
|
|
20241213,093800,14873281,1080,1080,1080,1080,0
|
|
20241213,093700,14873281,1080,1080,1080,1080,19
|
|
20241213,093600,14852761,1091,1091,1091,1091,0
|
|
20241213,093500,14852761,1091,1091,1091,1091,19
|
|
20241213,093400,14832032,1081,1081,1081,1081,0
|
|
20241213,093300,14832032,1081,1081,1081,1081,0
|
|
20241213,093200,14832032,1081,1081,1081,1081,0
|
|
20241213,093100,14832032,1081,1081,1081,1081,1380
|
|
20241213,093000,13340252,1081,1081,1081,1081,0
|
|
20241213,092900,13340252,1081,1081,1081,1081,100
|
|
20241213,092800,13232152,1081,1081,1081,1081,0
|
|
20241213,092700,13232152,1081,1080,1081,1080,219
|
|
20241213,092600,12995613,1081,1081,1081,1081,0
|
|
20241213,092500,12995613,1081,1081,1081,1081,0
|
|
20241213,092400,12995613,1081,1081,1081,1081,0
|
|
20241213,092300,12995613,1081,1081,1081,1081,0
|
|
20241213,092200,12995613,1081,1083,1083,1081,688
|
|
20241213,092100,12251191,1081,1081,1081,1081,0
|
|
20241213,092000,12251191,1081,1081,1081,1081,0
|
|
20241213,091900,12251191,1081,1081,1081,1081,0
|
|
20241213,091800,12251191,1081,1081,1081,1081,0
|
|
20241213,091700,12251191,1081,1081,1081,1081,0
|
|
20241213,091600,12251191,1081,1081,1081,1081,0
|
|
20241213,091500,12251191,1081,1081,1081,1081,0
|
|
20241213,091400,12251191,1081,1082,1082,1081,28
|
|
20241213,091300,12220913,1092,1092,1092,1092,0
|
|
20241213,091200,12220913,1092,1092,1092,1092,680
|
|
20241213,091100,11478353,1092,1084,1092,1084,192
|
|
20241213,091000,11269446,1085,1085,1085,1085,106
|
|
20241213,090900,11154436,1092,1085,1092,1085,30
|
|
20241213,090800,11121756,1094,1094,1094,1094,0
|
|
20241213,090700,11121756,1094,1094,1094,1094,0
|
|
20241213,090600,11121756,1094,1094,1094,1094,0
|
|
20241213,090500,11121756,1094,1094,1094,1094,100
|
|
20241213,090400,11012356,1084,1084,1084,1084,0
|
|
20241213,090300,11012356,1084,1084,1084,1084,0
|
|
20241213,090200,11012356,1084,1084,1084,1084,0
|
|
20241213,090100,11012356,1084,1084,1084,1084,0
|
|
20241213,090000,11012356,1084,1084,1084,1084,10159
|