608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190500,79632352,1090,1090,1090,1090,899
|
|
20241203,190400,79632352,1090,1090,1090,1090,0
|
|
20241203,190300,79632352,1090,1090,1090,1090,0
|
|
20241203,190200,79632352,1090,1090,1090,1090,0
|
|
20241203,190100,79632352,1090,1090,1090,1090,0
|
|
20241203,190000,79632352,1090,1090,1090,1090,0
|
|
20241203,185900,79632352,1090,1090,1090,1090,0
|
|
20241203,185800,79632352,1090,1090,1090,1090,0
|
|
20241203,185700,79632352,1090,1090,1090,1090,0
|
|
20241203,185600,79632352,1090,1090,1090,1090,0
|
|
20241203,185500,79632352,1090,1090,1090,1090,0
|
|
20241203,185400,79632352,1090,1090,1090,1090,0
|
|
20241203,185300,79632352,1090,1090,1090,1090,0
|
|
20241203,185200,79632352,1090,1090,1090,1090,0
|
|
20241203,185100,79632352,1090,1090,1090,1090,0
|
|
20241203,185000,79632352,1090,1090,1090,1090,0
|
|
20241203,184900,79632352,1090,1090,1090,1090,0
|
|
20241203,184800,79632352,1090,1090,1090,1090,0
|
|
20241203,184700,79632352,1090,1090,1090,1090,0
|
|
20241203,184600,79632352,1090,1090,1090,1090,0
|
|
20241203,184500,79632352,1090,1090,1090,1090,0
|
|
20241203,184400,79632352,1090,1090,1090,1090,0
|
|
20241203,184300,79632352,1090,1090,1090,1090,0
|
|
20241203,184200,79632352,1090,1090,1090,1090,0
|
|
20241203,184100,79632352,1090,1090,1090,1090,0
|
|
20241203,184000,79632352,1090,1090,1090,1090,0
|
|
20241203,183900,79632352,1090,1090,1090,1090,0
|
|
20241203,183800,79632352,1090,1090,1090,1090,0
|
|
20241203,183700,79632352,1090,1090,1090,1090,0
|
|
20241203,183600,79632352,1090,1090,1090,1090,0
|
|
20241203,183500,79632352,1090,1090,1090,1090,899
|
|
20241203,183400,79632352,1090,1090,1090,1090,0
|
|
20241203,183300,79632352,1090,1090,1090,1090,0
|
|
20241203,183200,79632352,1090,1090,1090,1090,0
|
|
20241203,183100,79632352,1090,1090,1090,1090,0
|
|
20241203,183000,79632352,1090,1090,1090,1090,0
|
|
20241203,182900,79632352,1090,1090,1090,1090,0
|
|
20241203,182800,79632352,1090,1090,1090,1090,0
|
|
20241203,182700,79632352,1090,1090,1090,1090,0
|
|
20241203,182600,79632352,1090,1090,1090,1090,0
|
|
20241203,182500,79632352,1090,1090,1090,1090,0
|
|
20241203,182400,79632352,1090,1090,1090,1090,0
|
|
20241203,182300,79632352,1090,1090,1090,1090,0
|
|
20241203,182200,79632352,1090,1090,1090,1090,0
|
|
20241203,182100,79632352,1090,1090,1090,1090,0
|
|
20241203,182000,79632352,1090,1090,1090,1090,0
|
|
20241203,181900,79632352,1090,1090,1090,1090,0
|
|
20241203,181800,79632352,1090,1090,1090,1090,0
|
|
20241203,181700,79632352,1090,1090,1090,1090,0
|
|
20241203,181600,79632352,1090,1090,1090,1090,0
|
|
20241203,181500,79632352,1090,1090,1090,1090,0
|
|
20241203,181400,79632352,1090,1090,1090,1090,0
|
|
20241203,181300,79632352,1090,1090,1090,1090,0
|
|
20241203,181200,79632352,1090,1090,1090,1090,0
|
|
20241203,181100,79632352,1090,1090,1090,1090,0
|
|
20241203,181000,79632352,1090,1090,1090,1090,0
|
|
20241203,180900,79632352,1090,1090,1090,1090,0
|
|
20241203,180800,79632352,1090,1090,1090,1090,0
|
|
20241203,180700,79632352,1090,1090,1090,1090,0
|
|
20241203,180600,79632352,1090,1090,1090,1090,0
|
|
20241203,180500,79632352,1090,1090,1090,1090,899
|
|
20241203,180400,79632352,1090,1090,1090,1090,0
|
|
20241203,180300,79632352,1090,1090,1090,1090,0
|
|
20241203,180200,79632352,1090,1090,1090,1090,0
|
|
20241203,180100,79632352,1090,1090,1090,1090,0
|
|
20241203,180000,79632352,1090,1090,1090,1090,0
|
|
20241203,175900,79632352,1090,1090,1090,1090,0
|
|
20241203,175800,79632352,1090,1090,1090,1090,0
|
|
20241203,175700,79632352,1090,1090,1090,1090,0
|
|
20241203,175600,79632352,1090,1090,1090,1090,0
|
|
20241203,175500,79632352,1090,1090,1090,1090,0
|
|
20241203,175400,79632352,1090,1090,1090,1090,0
|
|
20241203,175300,79632352,1090,1090,1090,1090,0
|
|
20241203,175200,79632352,1090,1090,1090,1090,0
|
|
20241203,175100,79632352,1090,1090,1090,1090,0
|
|
20241203,175000,79632352,1090,1090,1090,1090,0
|
|
20241203,174900,79632352,1090,1090,1090,1090,0
|
|
20241203,174800,79632352,1090,1090,1090,1090,0
|
|
20241203,174700,79632352,1090,1090,1090,1090,0
|
|
20241203,174600,79632352,1090,1090,1090,1090,0
|
|
20241203,174500,79632352,1090,1090,1090,1090,0
|
|
20241203,174400,79632352,1090,1090,1090,1090,0
|
|
20241203,174300,79632352,1090,1090,1090,1090,0
|
|
20241203,174200,79632352,1090,1090,1090,1090,0
|
|
20241203,174100,79632352,1090,1090,1090,1090,0
|
|
20241203,174000,79632352,1090,1090,1090,1090,0
|
|
20241203,173900,79632352,1090,1090,1090,1090,0
|
|
20241203,173800,79632352,1090,1090,1090,1090,0
|
|
20241203,173700,79632352,1090,1090,1090,1090,0
|
|
20241203,173600,79632352,1090,1090,1090,1090,0
|
|
20241203,173500,79632352,1090,1090,1090,1090,899
|
|
20241203,173400,79632352,1090,1090,1090,1090,0
|
|
20241203,173300,79632352,1090,1090,1090,1090,0
|
|
20241203,173200,79632352,1090,1090,1090,1090,0
|
|
20241203,173100,79632352,1090,1090,1090,1090,0
|
|
20241203,173000,79632352,1090,1090,1090,1090,0
|
|
20241203,172900,79632352,1090,1090,1090,1090,0
|
|
20241203,172800,79632352,1090,1090,1090,1090,0
|
|
20241203,172700,79632352,1090,1090,1090,1090,0
|
|
20241203,172600,79632352,1090,1090,1090,1090,0
|
|
20241203,172500,79632352,1090,1090,1090,1090,0
|
|
20241203,172400,79632352,1090,1090,1090,1090,0
|
|
20241203,172300,79632352,1090,1090,1090,1090,0
|
|
20241203,172200,79632352,1090,1090,1090,1090,0
|
|
20241203,172100,79632352,1090,1090,1090,1090,0
|
|
20241203,172000,79632352,1090,1090,1090,1090,0
|
|
20241203,171900,79632352,1090,1090,1090,1090,0
|
|
20241203,171800,79632352,1090,1090,1090,1090,0
|
|
20241203,171700,79632352,1090,1090,1090,1090,0
|
|
20241203,171600,79632352,1090,1090,1090,1090,0
|
|
20241203,171500,79632352,1090,1090,1090,1090,0
|
|
20241203,171400,79632352,1090,1090,1090,1090,0
|
|
20241203,171300,79632352,1090,1090,1090,1090,0
|
|
20241203,171200,79632352,1090,1090,1090,1090,0
|
|
20241203,171100,79632352,1090,1090,1090,1090,0
|
|
20241203,171000,79632352,1090,1090,1090,1090,0
|
|
20241203,170900,79632352,1090,1090,1090,1090,0
|
|
20241203,170800,79632352,1090,1090,1090,1090,0
|
|
20241203,170700,79632352,1090,1090,1090,1090,0
|
|
20241203,170600,79632352,1090,1090,1090,1090,0
|
|
20241203,170500,79632352,1090,1090,1090,1090,899
|
|
20241203,170400,79632352,1090,1090,1090,1090,0
|
|
20241203,170300,79632352,1090,1090,1090,1090,0
|
|
20241203,170200,79632352,1090,1090,1090,1090,0
|
|
20241203,170100,79632352,1090,1090,1090,1090,0
|
|
20241203,170000,79632352,1090,1090,1090,1090,0
|
|
20241203,165900,79632352,1090,1090,1090,1090,0
|
|
20241203,165800,79632352,1090,1090,1090,1090,0
|
|
20241203,165700,79632352,1090,1090,1090,1090,0
|
|
20241203,165600,79632352,1090,1090,1090,1090,0
|
|
20241203,165500,79632352,1090,1090,1090,1090,0
|
|
20241203,165400,79632352,1090,1090,1090,1090,0
|
|
20241203,165300,79632352,1090,1090,1090,1090,0
|
|
20241203,165200,79632352,1090,1090,1090,1090,0
|
|
20241203,165100,79632352,1090,1090,1090,1090,0
|
|
20241203,165000,79632352,1090,1090,1090,1090,0
|
|
20241203,164900,79632352,1090,1090,1090,1090,0
|
|
20241203,164800,79632352,1090,1090,1090,1090,0
|
|
20241203,164700,79632352,1090,1090,1090,1090,0
|
|
20241203,164600,79632352,1090,1090,1090,1090,0
|
|
20241203,164500,79632352,1090,1090,1090,1090,0
|
|
20241203,164400,79632352,1090,1090,1090,1090,0
|
|
20241203,164300,79632352,1090,1090,1090,1090,0
|
|
20241203,164200,79632352,1090,1090,1090,1090,0
|
|
20241203,164100,79632352,1090,1090,1090,1090,0
|
|
20241203,164000,79632352,1090,1090,1090,1090,0
|
|
20241203,163900,79632352,1090,1090,1090,1090,0
|
|
20241203,163800,79632352,1090,1090,1090,1090,0
|
|
20241203,163700,79632352,1090,1090,1090,1090,0
|
|
20241203,163600,79632352,1090,1090,1090,1090,0
|
|
20241203,163500,79632352,1090,1090,1090,1090,899
|
|
20241203,163400,79632352,1090,1090,1090,1090,0
|
|
20241203,163300,79632352,1090,1090,1090,1090,0
|
|
20241203,163200,79632352,1090,1090,1090,1090,0
|
|
20241203,163100,79632352,1090,1090,1090,1090,0
|
|
20241203,163000,79632352,1090,1090,1090,1090,0
|
|
20241203,162900,79632352,1090,1090,1090,1090,0
|
|
20241203,162800,79632352,1090,1090,1090,1090,0
|
|
20241203,162700,79632352,1090,1090,1090,1090,0
|
|
20241203,162600,79632352,1090,1090,1090,1090,0
|
|
20241203,162500,79632352,1090,1090,1090,1090,0
|
|
20241203,162400,79632352,1090,1090,1090,1090,0
|
|
20241203,162300,79632352,1090,1090,1090,1090,0
|
|
20241203,162200,79632352,1090,1090,1090,1090,0
|
|
20241203,162100,79632352,1090,1090,1090,1090,0
|
|
20241203,162000,79632352,1090,1090,1090,1090,0
|
|
20241203,161900,79632352,1090,1090,1090,1090,0
|
|
20241203,161800,79632352,1090,1090,1090,1090,0
|
|
20241203,161700,79632352,1090,1090,1090,1090,0
|
|
20241203,161600,79632352,1090,1090,1090,1090,0
|
|
20241203,161500,79632352,1090,1090,1090,1090,0
|
|
20241203,161400,79632352,1090,1090,1090,1090,0
|
|
20241203,161300,79632352,1090,1090,1090,1090,0
|
|
20241203,161200,79632352,1090,1090,1090,1090,0
|
|
20241203,161100,79632352,1090,1090,1090,1090,0
|
|
20241203,161000,79632352,1090,1090,1090,1090,0
|
|
20241203,160900,79632352,1090,1090,1090,1090,0
|
|
20241203,160800,79632352,1090,1090,1090,1090,0
|
|
20241203,160700,79632352,1090,1090,1090,1090,0
|
|
20241203,160600,79632352,1090,1090,1090,1090,0
|
|
20241203,160500,79632352,1090,1090,1090,1090,899
|
|
20241203,160400,79632352,1090,1090,1090,1090,0
|
|
20241203,160300,79632352,1090,1090,1090,1090,0
|
|
20241203,160200,79632352,1090,1090,1090,1090,0
|
|
20241203,160100,79632352,1090,1090,1090,1090,0
|
|
20241203,160000,79632352,1090,1090,1090,1090,0
|
|
20241203,155900,79632352,1090,1090,1090,1090,0
|
|
20241203,155800,79632352,1090,1090,1090,1090,0
|
|
20241203,155700,79632352,1090,1090,1090,1090,0
|
|
20241203,155600,79632352,1090,1090,1090,1090,0
|
|
20241203,155500,79632352,1090,1090,1090,1090,0
|
|
20241203,155400,79632352,1090,1090,1090,1090,0
|
|
20241203,155300,79632352,1090,1090,1090,1090,0
|
|
20241203,155200,79632352,1090,1090,1090,1090,0
|
|
20241203,155100,79632352,1090,1090,1090,1090,0
|
|
20241203,155000,79632352,1090,1090,1090,1090,0
|
|
20241203,154900,79632352,1090,1090,1090,1090,0
|
|
20241203,154800,79632352,1090,1090,1090,1090,0
|
|
20241203,154700,79632352,1090,1090,1090,1090,0
|
|
20241203,154600,79632352,1090,1090,1090,1090,0
|
|
20241203,154500,79632352,1090,1090,1090,1090,0
|
|
20241203,154400,79632352,1090,1090,1090,1090,0
|
|
20241203,154300,79632352,1090,1090,1090,1090,0
|
|
20241203,154200,79632352,1090,1090,1090,1090,0
|
|
20241203,154100,79632352,1090,1090,1090,1090,0
|
|
20241203,154000,79632352,1090,1090,1090,1090,0
|
|
20241203,153900,79632352,1090,1090,1090,1090,0
|
|
20241203,153800,79632352,1090,1090,1090,1090,0
|
|
20241203,153700,79632352,1090,1090,1090,1090,0
|
|
20241203,153600,79632352,1090,1090,1090,1090,0
|
|
20241203,153500,79632352,1090,1090,1090,1090,899
|
|
20241203,153400,79632352,1090,1090,1090,1090,0
|
|
20241203,153300,79632352,1090,1090,1090,1090,0
|
|
20241203,153200,79632352,1090,1090,1090,1090,0
|
|
20241203,153100,79632352,1090,1090,1090,1090,0
|
|
20241203,153000,79632352,1090,1090,1090,1090,899
|
|
20241203,152900,78652442,1095,1095,1095,1095,0
|
|
20241203,152800,78652442,1095,1095,1095,1095,0
|
|
20241203,152700,78652442,1095,1095,1095,1095,0
|
|
20241203,152600,78652442,1095,1095,1095,1095,0
|
|
20241203,152500,78652442,1095,1095,1095,1095,0
|
|
20241203,152400,78652442,1095,1095,1095,1095,0
|
|
20241203,152300,78652442,1095,1095,1095,1095,0
|
|
20241203,152200,78652442,1095,1095,1095,1095,0
|
|
20241203,152100,78652442,1095,1095,1095,1095,0
|
|
20241203,152000,78652442,1095,1095,1095,1095,0
|
|
20241203,151900,78652442,1095,1095,1095,1095,850
|
|
20241203,151800,77721692,1095,1097,1097,1095,400
|
|
20241203,151700,77283417,1097,1097,1097,1097,0
|
|
20241203,151600,77283417,1097,1097,1097,1097,0
|
|
20241203,151500,77283417,1097,1097,1097,1097,387
|
|
20241203,151400,76858878,1097,1097,1097,1097,0
|
|
20241203,151300,76858878,1097,1097,1097,1097,1000
|
|
20241203,151200,75761878,1097,1097,1097,1097,0
|
|
20241203,151100,75761878,1097,1097,1097,1097,100
|
|
20241203,151000,75652178,1097,1096,1097,1096,210
|
|
20241203,150900,75422008,1095,1095,1095,1095,262
|
|
20241203,150800,75135118,1095,1095,1095,1095,0
|
|
20241203,150700,75135118,1095,1095,1095,1095,391
|
|
20241203,150600,74706973,1096,1096,1096,1096,0
|
|
20241203,150500,74706973,1096,1096,1096,1096,30
|
|
20241203,150400,74674093,1096,1096,1096,1096,120
|
|
20241203,150300,74542573,1097,1097,1097,1097,1
|
|
20241203,150200,74541476,1098,1098,1098,1098,0
|
|
20241203,150100,74541476,1098,1098,1098,1098,914
|
|
20241203,150000,73537904,1098,1098,1098,1098,20
|
|
20241203,145900,73515944,1098,1098,1098,1098,0
|
|
20241203,145800,73515944,1098,1098,1098,1098,0
|
|
20241203,145700,73515944,1098,1098,1098,1098,0
|
|
20241203,145600,73515944,1098,1097,1098,1097,711
|
|
20241203,145500,72735402,1095,1095,1095,1095,0
|
|
20241203,145400,72735402,1095,1095,1095,1095,0
|
|
20241203,145300,72735402,1095,1095,1095,1095,0
|
|
20241203,145200,72735402,1095,1095,1095,1095,0
|
|
20241203,145100,72735402,1095,1095,1095,1095,52
|
|
20241203,145000,72678462,1097,1097,1097,1097,0
|
|
20241203,144900,72678462,1097,1097,1097,1097,0
|
|
20241203,144800,72678462,1097,1097,1097,1097,0
|
|
20241203,144700,72678462,1097,1097,1097,1097,0
|
|
20241203,144600,72678462,1097,1097,1097,1097,0
|
|
20241203,144500,72678462,1097,1097,1097,1097,0
|
|
20241203,144400,72678462,1097,1097,1097,1097,0
|
|
20241203,144300,72678462,1097,1097,1097,1097,0
|
|
20241203,144200,72678462,1097,1097,1097,1097,0
|
|
20241203,144100,72678462,1097,1097,1097,1097,0
|
|
20241203,144000,72678462,1097,1097,1097,1097,0
|
|
20241203,143900,72678462,1097,1097,1097,1097,5
|
|
20241203,143800,72672977,1097,1097,1097,1097,0
|
|
20241203,143700,72672977,1097,1095,1097,1095,57
|
|
20241203,143600,72610552,1097,1097,1097,1097,18
|
|
20241203,143500,72590806,1097,1097,1097,1097,129
|
|
20241203,143400,72449293,1097,1097,1097,1097,5
|
|
20241203,143300,72443808,1095,1095,1095,1095,100
|
|
20241203,143200,72334308,1095,1094,1095,1094,984
|
|
20241203,143100,71257807,1094,1094,1094,1094,0
|
|
20241203,143000,71257807,1094,1094,1094,1094,0
|
|
20241203,142900,71257807,1094,1094,1094,1094,5
|
|
20241203,142800,71252337,1094,1094,1094,1094,0
|
|
20241203,142700,71252337,1094,1094,1094,1094,2
|
|
20241203,142600,71250149,1094,1094,1094,1094,2
|
|
20241203,142500,71247961,1094,1094,1094,1094,1
|
|
20241203,142400,71246867,1094,1094,1094,1094,0
|
|
20241203,142300,71246867,1094,1090,1094,1090,53
|
|
20241203,142200,71189093,1094,1094,1094,1094,0
|
|
20241203,142100,71189093,1094,1094,1094,1094,10
|
|
20241203,142000,71178153,1092,1092,1092,1092,0
|
|
20241203,141900,71178153,1092,1092,1092,1092,0
|
|
20241203,141800,71178153,1092,1092,1092,1092,0
|
|
20241203,141700,71178153,1092,1092,1092,1092,0
|
|
20241203,141600,71178153,1092,1092,1092,1092,0
|
|
20241203,141500,71178153,1092,1092,1092,1092,0
|
|
20241203,141400,71178153,1092,1092,1092,1092,60
|
|
20241203,141300,71112633,1092,1092,1092,1092,1667
|
|
20241203,141200,69292269,1092,1092,1092,1092,0
|
|
20241203,141100,69292269,1092,1092,1092,1092,0
|
|
20241203,141000,69292269,1092,1092,1092,1092,0
|
|
20241203,140900,69292269,1092,1092,1092,1092,52
|
|
20241203,140800,69235485,1093,1093,1093,1093,0
|
|
20241203,140700,69235485,1093,1093,1093,1093,169
|
|
20241203,140600,69050768,1092,1092,1092,1092,0
|
|
20241203,140500,69050768,1092,1092,1092,1092,0
|
|
20241203,140400,69050768,1092,1092,1092,1092,0
|
|
20241203,140300,69050768,1092,1092,1092,1092,0
|
|
20241203,140200,69050768,1092,1092,1092,1092,0
|
|
20241203,140100,69050768,1092,1092,1092,1092,665
|
|
20241203,140000,68324588,1090,1090,1090,1090,0
|
|
20241203,135900,68324588,1090,1090,1090,1090,0
|
|
20241203,135800,68324588,1090,1090,1090,1090,0
|
|
20241203,135700,68324588,1090,1090,1090,1090,0
|
|
20241203,135600,68324588,1090,1090,1090,1090,0
|
|
20241203,135500,68324588,1090,1090,1090,1090,52
|
|
20241203,135400,68267908,1092,1092,1092,1092,3
|
|
20241203,135300,68264632,1092,1092,1092,1092,0
|
|
20241203,135200,68264632,1092,1092,1092,1092,0
|
|
20241203,135100,68264632,1092,1092,1092,1092,0
|
|
20241203,135000,68264632,1092,1092,1092,1092,0
|
|
20241203,134900,68264632,1092,1092,1092,1092,153
|
|
20241203,134800,68097556,1092,1092,1092,1092,0
|
|
20241203,134700,68097556,1092,1092,1092,1092,0
|
|
20241203,134600,68097556,1092,1092,1092,1092,0
|
|
20241203,134500,68097556,1092,1092,1092,1092,0
|
|
20241203,134400,68097556,1092,1092,1092,1092,1
|
|
20241203,134300,68096464,1090,1090,1090,1090,0
|
|
20241203,134200,68096464,1090,1091,1091,1090,262
|
|
20241203,134100,67810726,1091,1091,1091,1091,52
|
|
20241203,134000,67753994,1092,1092,1092,1092,0
|
|
20241203,133900,67753994,1092,1092,1092,1092,0
|
|
20241203,133800,67753994,1092,1092,1092,1092,100
|
|
20241203,133700,67644794,1091,1091,1091,1091,0
|
|
20241203,133600,67644794,1091,1091,1091,1091,0
|
|
20241203,133500,67644794,1091,1091,1091,1091,0
|
|
20241203,133400,67644794,1091,1091,1091,1091,0
|
|
20241203,133300,67644794,1091,1091,1091,1091,0
|
|
20241203,133200,67644794,1091,1091,1091,1091,0
|
|
20241203,133100,67644794,1091,1091,1091,1091,0
|
|
20241203,133000,67644794,1091,1091,1091,1091,0
|
|
20241203,132900,67644794,1091,1091,1091,1091,0
|
|
20241203,132800,67644794,1091,1091,1091,1091,0
|
|
20241203,132700,67644794,1091,1091,1091,1091,52
|
|
20241203,132600,67588062,1092,1092,1092,1092,0
|
|
20241203,132500,67588062,1092,1092,1092,1092,60
|
|
20241203,132400,67522542,1092,1092,1092,1092,20
|
|
20241203,132300,67500702,1092,1092,1092,1092,2
|
|
20241203,132200,67498518,1092,1092,1092,1092,193
|
|
20241203,132100,67287762,1092,1092,1092,1092,0
|
|
20241203,132000,67287762,1092,1092,1092,1092,10
|
|
20241203,131900,67276842,1090,1090,1090,1090,0
|
|
20241203,131800,67276842,1090,1090,1090,1090,0
|
|
20241203,131700,67276842,1090,1090,1090,1090,0
|
|
20241203,131600,67276842,1090,1090,1090,1090,0
|
|
20241203,131500,67276842,1090,1090,1090,1090,0
|
|
20241203,131400,67276842,1090,1090,1090,1090,0
|
|
20241203,131300,67276842,1090,1090,1090,1090,52
|
|
20241203,131200,67220162,1093,1093,1093,1093,0
|
|
20241203,131100,67220162,1093,1093,1093,1093,0
|
|
20241203,131000,67220162,1093,1093,1093,1093,0
|
|
20241203,130900,67220162,1093,1093,1093,1093,0
|
|
20241203,130800,67220162,1093,1093,1093,1093,0
|
|
20241203,130700,67220162,1093,1093,1093,1093,0
|
|
20241203,130600,67220162,1093,1093,1093,1093,0
|
|
20241203,130500,67220162,1093,1093,1093,1093,0
|
|
20241203,130400,67220162,1093,1093,1093,1093,11
|
|
20241203,130300,67208139,1089,1089,1089,1089,0
|
|
20241203,130200,67208139,1089,1089,1089,1089,0
|
|
20241203,130100,67208139,1089,1089,1089,1089,3
|
|
20241203,130000,67204872,1089,1089,1089,1089,0
|
|
20241203,125900,67204872,1089,1089,1089,1089,52
|
|
20241203,125800,67148244,1093,1093,1093,1093,0
|
|
20241203,125700,67148244,1093,1093,1093,1093,0
|
|
20241203,125600,67148244,1093,1093,1093,1093,0
|
|
20241203,125500,67148244,1093,1093,1093,1093,0
|
|
20241203,125400,67148244,1093,1093,1093,1093,0
|
|
20241203,125300,67148244,1093,1093,1093,1093,10
|
|
20241203,125200,67137314,1093,1093,1093,1093,10
|
|
20241203,125100,67126384,1090,1088,1090,1088,4756
|
|
20241203,125000,61948182,1087,1087,1087,1087,0
|
|
20241203,124900,61948182,1087,1087,1087,1087,0
|
|
20241203,124800,61948182,1087,1087,1087,1087,0
|
|
20241203,124700,61948182,1087,1087,1087,1087,0
|
|
20241203,124600,61948182,1087,1087,1087,1087,270
|
|
20241203,124500,61654692,1086,1086,1086,1086,53
|
|
20241203,124400,61597134,1087,1087,1087,1087,100
|
|
20241203,124300,61488434,1087,1087,1087,1087,0
|
|
20241203,124200,61488434,1087,1087,1087,1087,101
|
|
20241203,124100,61378647,1087,1087,1087,1087,100
|
|
20241203,124000,61269947,1087,1086,1087,1086,310
|
|
20241203,123900,60933277,1086,1086,1086,1086,310
|
|
20241203,123800,60596617,1086,1086,1086,1086,0
|
|
20241203,123700,60596617,1086,1086,1086,1086,0
|
|
20241203,123600,60596617,1086,1086,1086,1086,0
|
|
20241203,123500,60596617,1086,1086,1086,1086,0
|
|
20241203,123400,60596617,1086,1086,1086,1086,300
|
|
20241203,123300,60270817,1085,1085,1085,1085,0
|
|
20241203,123200,60270817,1085,1085,1085,1085,0
|
|
20241203,123100,60270817,1085,1086,1086,1085,53
|
|
20241203,123000,60213296,1086,1086,1086,1086,0
|
|
20241203,122900,60213296,1086,1086,1086,1086,400
|
|
20241203,122800,59778896,1087,1087,1087,1087,0
|
|
20241203,122700,59778896,1087,1087,1087,1087,0
|
|
20241203,122600,59778896,1087,1087,1087,1087,0
|
|
20241203,122500,59778896,1087,1087,1087,1087,20
|
|
20241203,122400,59757156,1087,1087,1087,1087,0
|
|
20241203,122300,59757156,1087,1087,1087,1087,85
|
|
20241203,122200,59664761,1087,1087,1087,1087,715
|
|
20241203,122100,58887556,1088,1088,1088,1088,2
|
|
20241203,122000,58885380,1088,1087,1088,1087,227
|
|
20241203,121900,58638604,1085,1085,1085,1085,0
|
|
20241203,121800,58638604,1085,1085,1085,1085,0
|
|
20241203,121700,58638604,1085,1085,1085,1085,53
|
|
20241203,121600,58581099,1085,1085,1085,1085,0
|
|
20241203,121500,58581099,1085,1085,1085,1085,0
|
|
20241203,121400,58581099,1085,1085,1085,1085,0
|
|
20241203,121300,58581099,1085,1085,1085,1085,0
|
|
20241203,121200,58581099,1085,1085,1085,1085,0
|
|
20241203,121100,58581099,1085,1085,1085,1085,0
|
|
20241203,121000,58581099,1085,1088,1088,1085,2010
|
|
20241203,120900,56400219,1088,1088,1088,1088,0
|
|
20241203,120800,56400219,1088,1088,1088,1088,0
|
|
20241203,120700,56400219,1088,1088,1088,1088,0
|
|
20241203,120600,56400219,1088,1085,1088,1085,3957
|
|
20241203,120500,52104666,1085,1085,1085,1085,0
|
|
20241203,120400,52104666,1085,1085,1085,1085,0
|
|
20241203,120300,52104666,1085,1085,1085,1085,53
|
|
20241203,120200,52047161,1086,1086,1086,1086,10
|
|
20241203,120100,52036301,1086,1086,1086,1086,1707
|
|
20241203,120000,50182499,1086,1086,1086,1086,0
|
|
20241203,115900,50182499,1086,1086,1086,1086,0
|
|
20241203,115800,50182499,1086,1086,1086,1086,0
|
|
20241203,115700,50182499,1086,1086,1086,1086,2283
|
|
20241203,115600,47703161,1089,1089,1089,1089,2
|
|
20241203,115500,47700983,1089,1089,1089,1089,3
|
|
20241203,115400,47697716,1090,1090,1090,1090,0
|
|
20241203,115300,47697716,1090,1090,1090,1090,0
|
|
20241203,115200,47697716,1090,1090,1090,1090,0
|
|
20241203,115100,47697716,1090,1090,1090,1090,0
|
|
20241203,115000,47697716,1090,1090,1090,1090,0
|
|
20241203,114900,47697716,1090,1086,1090,1086,54
|
|
20241203,114800,47639068,1086,1086,1086,1086,0
|
|
20241203,114700,47639068,1086,1086,1086,1086,0
|
|
20241203,114600,47639068,1086,1086,1086,1086,1
|
|
20241203,114500,47637982,1086,1086,1086,1086,717
|
|
20241203,114400,46859320,1090,1090,1090,1090,129
|
|
20241203,114300,46718710,1086,1086,1086,1086,0
|
|
20241203,114200,46718710,1086,1086,1086,1086,0
|
|
20241203,114100,46718710,1086,1086,1086,1086,0
|
|
20241203,114000,46718710,1086,1088,1088,1086,3000
|
|
20241203,113900,43458056,1090,1090,1090,1090,0
|
|
20241203,113800,43458056,1090,1090,1090,1090,0
|
|
20241203,113700,43458056,1090,1090,1090,1090,0
|
|
20241203,113600,43458056,1090,1090,1090,1090,30
|
|
20241203,113500,43425356,1087,1087,1087,1087,53
|
|
20241203,113400,43367745,1090,1090,1090,1090,0
|
|
20241203,113300,43367745,1090,1090,1090,1090,55
|
|
20241203,113200,43307795,1087,1087,1087,1087,0
|
|
20241203,113100,43307795,1087,1089,1089,1087,700
|
|
20241203,113000,42546248,1090,1090,1090,1090,0
|
|
20241203,112900,42546248,1090,1090,1090,1090,0
|
|
20241203,112800,42546248,1090,1090,1090,1090,0
|
|
20241203,112700,42546248,1090,1090,1090,1090,102
|
|
20241203,112600,42435068,1090,1090,1090,1090,500
|
|
20241203,112500,41890068,1090,1090,1090,1090,10
|
|
20241203,112400,41879168,1090,1090,1090,1090,1
|
|
20241203,112300,41878078,1089,1089,1089,1089,20
|
|
20241203,112200,41856298,1090,1091,1091,1090,2143
|
|
20241203,112100,39520289,1091,1091,1091,1091,53
|
|
20241203,112000,39462466,1092,1091,1092,1091,555
|
|
20241203,111900,38856906,1092,1092,1092,1092,0
|
|
20241203,111800,38856906,1092,1092,1092,1092,0
|
|
20241203,111700,38856906,1092,1093,1093,1092,137
|
|
20241203,111600,38707202,1093,1094,1094,1093,2
|
|
20241203,111500,38705015,1094,1094,1094,1094,0
|
|
20241203,111400,38705015,1094,1094,1094,1094,3
|
|
20241203,111300,38701733,1093,1093,1093,1093,0
|
|
20241203,111200,38701733,1093,1093,1093,1093,11
|
|
20241203,111100,38689710,1094,1094,1094,1094,10
|
|
20241203,111000,38678770,1091,1091,1091,1091,0
|
|
20241203,110900,38678770,1091,1091,1091,1091,0
|
|
20241203,110800,38678770,1091,1091,1091,1091,0
|
|
20241203,110700,38678770,1091,1093,1093,1091,53
|
|
20241203,110600,38620934,1094,1094,1094,1094,0
|
|
20241203,110500,38620934,1094,1094,1094,1094,0
|
|
20241203,110400,38620934,1094,1094,1094,1094,0
|
|
20241203,110300,38620934,1094,1094,1094,1094,0
|
|
20241203,110200,38620934,1094,1094,1094,1094,0
|
|
20241203,110100,38620934,1094,1094,1094,1094,18
|
|
20241203,110000,38601242,1094,1094,1094,1094,0
|
|
20241203,105900,38601242,1094,1094,1094,1094,0
|
|
20241203,105800,38601242,1094,1094,1094,1094,0
|
|
20241203,105700,38601242,1094,1094,1094,1094,3
|
|
20241203,105600,38597960,1094,1094,1094,1094,0
|
|
20241203,105500,38597960,1094,1094,1094,1094,0
|
|
20241203,105400,38597960,1094,1094,1094,1094,26
|
|
20241203,105300,38569516,1091,1092,1092,1091,63
|
|
20241203,105200,38500779,1094,1094,1094,1094,0
|
|
20241203,105100,38500779,1094,1094,1094,1094,0
|
|
20241203,105000,38500779,1094,1094,1094,1094,1
|
|
20241203,104900,38499685,1091,1091,1091,1091,1500
|
|
20241203,104800,36863185,1094,1092,1094,1091,1001
|
|
20241203,104700,35770651,1094,1094,1094,1094,0
|
|
20241203,104600,35770651,1094,1094,1094,1094,0
|
|
20241203,104500,35770651,1094,1094,1094,1094,0
|
|
20241203,104400,35770651,1094,1094,1094,1094,0
|
|
20241203,104300,35770651,1094,1094,1094,1094,0
|
|
20241203,104200,35770651,1094,1092,1094,1092,214
|
|
20241203,104100,35536961,1094,1094,1094,1094,0
|
|
20241203,104000,35536961,1094,1094,1094,1094,269
|
|
20241203,103900,35242675,1094,1094,1094,1094,53
|
|
20241203,103800,35184693,1096,1096,1096,1096,0
|
|
20241203,103700,35184693,1096,1096,1096,1096,5
|
|
20241203,103600,35179213,1096,1096,1096,1096,4
|
|
20241203,103500,35174829,1096,1096,1096,1096,0
|
|
20241203,103400,35174829,1096,1096,1096,1096,450
|
|
20241203,103300,34681629,1097,1097,1097,1097,0
|
|
20241203,103200,34681629,1097,1097,1097,1097,0
|
|
20241203,103100,34681629,1097,1097,1097,1097,0
|
|
20241203,103000,34681629,1097,1097,1097,1097,2
|
|
20241203,102900,34679435,1097,1097,1097,1097,0
|
|
20241203,102800,34679435,1097,1097,1097,1097,5
|
|
20241203,102700,34673950,1096,1096,1096,1096,0
|
|
20241203,102600,34673950,1096,1096,1096,1096,0
|
|
20241203,102500,34673950,1096,1096,1096,1096,61
|
|
20241203,102400,34607094,1097,1097,1097,1097,299
|
|
20241203,102300,34279091,1097,1097,1097,1097,0
|
|
20241203,102200,34279091,1097,1097,1097,1097,100
|
|
20241203,102100,34169391,1097,1097,1097,1097,311
|
|
20241203,102000,33828224,1096,1097,1097,1096,102
|
|
20241203,101900,33716430,1097,1097,1097,1097,497
|
|
20241203,101800,33171221,1097,1097,1097,1097,0
|
|
20241203,101700,33171221,1097,1097,1097,1097,0
|
|
20241203,101600,33171221,1097,1097,1097,1097,5
|
|
20241203,101500,33165736,1097,1097,1097,1097,0
|
|
20241203,101400,33165736,1097,1097,1097,1097,0
|
|
20241203,101300,33165736,1097,1097,1097,1097,0
|
|
20241203,101200,33165736,1097,1097,1097,1097,0
|
|
20241203,101100,33165736,1097,1097,1097,1097,0
|
|
20241203,101000,33165736,1097,1097,1097,1097,0
|
|
20241203,100900,33165736,1097,1097,1097,1097,0
|
|
20241203,100800,33165736,1097,1097,1097,1097,220
|
|
20241203,100700,32924396,1097,1097,1097,1097,0
|
|
20241203,100600,32924396,1097,1097,1097,1097,0
|
|
20241203,100500,32924396,1097,1097,1097,1097,5
|
|
20241203,100400,32918911,1097,1097,1097,1097,101
|
|
20241203,100300,32808114,1097,1097,1097,1097,0
|
|
20241203,100200,32808114,1097,1097,1097,1097,1
|
|
20241203,100100,32807017,1091,1091,1091,1091,0
|
|
20241203,100000,32807017,1091,1091,1091,1091,0
|
|
20241203,095900,32807017,1091,1091,1091,1091,0
|
|
20241203,095800,32807017,1091,1097,1097,1090,8000
|
|
20241203,095700,24081705,1099,1099,1099,1099,5
|
|
20241203,095600,24076210,1099,1099,1099,1099,129
|
|
20241203,095500,23934439,1100,1100,1100,1100,0
|
|
20241203,095400,23934439,1100,1100,1100,1100,0
|
|
20241203,095300,23934439,1100,1100,1100,1100,0
|
|
20241203,095200,23934439,1100,1099,1100,1099,7
|
|
20241203,095100,23926745,1097,1097,1097,1097,0
|
|
20241203,095000,23926745,1097,1099,1099,1097,1394
|
|
20241203,094900,22396728,1100,1100,1100,1100,0
|
|
20241203,094800,22396728,1100,1100,1100,1100,0
|
|
20241203,094700,22396728,1100,1100,1100,1100,0
|
|
20241203,094600,22396728,1100,1100,1100,1100,188
|
|
20241203,094500,22189928,1100,1100,1100,1100,12
|
|
20241203,094400,22176728,1100,1100,1100,1100,5
|
|
20241203,094300,22171228,1100,1100,1100,1100,20
|
|
20241203,094200,22149228,1100,1104,1104,1100,1423
|
|
20241203,094100,20578722,1104,1104,1104,1104,3711
|
|
20241203,094000,16481778,1104,1104,1104,1104,5
|
|
20241203,093900,16476258,1104,1104,1104,1104,0
|
|
20241203,093800,16476258,1104,1104,1104,1104,0
|
|
20241203,093700,16476258,1104,1104,1104,1104,0
|
|
20241203,093600,16476258,1104,1104,1104,1102,12
|
|
20241203,093500,16463012,1102,1104,1104,1102,7
|
|
20241203,093400,16455286,1104,1104,1104,1104,7
|
|
20241203,093300,16447558,1102,1102,1107,1102,22
|
|
20241203,093200,16423304,1102,1105,1107,1102,149
|
|
20241203,093100,16258660,1105,1105,1105,1105,0
|
|
20241203,093000,16258660,1105,1105,1105,1105,0
|
|
20241203,092900,16258660,1105,1105,1105,1105,0
|
|
20241203,092800,16258660,1105,1106,1106,1105,88
|
|
20241203,092700,16161413,1106,1107,1107,1106,21
|
|
20241203,092600,16138167,1106,1106,1106,1106,81
|
|
20241203,092500,16048581,1106,1106,1106,1106,0
|
|
20241203,092400,16048581,1106,1106,1106,1106,0
|
|
20241203,092300,16048581,1106,1106,1106,1106,19
|
|
20241203,092200,16027567,1112,1112,1112,1112,6470
|
|
20241203,092100,8832927,1112,1112,1112,1112,10
|
|
20241203,092000,8821807,1112,1112,1112,1112,483
|
|
20241203,091900,8284711,1108,1108,1113,1108,3001
|
|
20241203,091800,4952092,1108,1108,1108,1108,0
|
|
20241203,091700,4952092,1108,1108,1108,1108,1
|
|
20241203,091600,4950984,1108,1108,1108,1108,0
|
|
20241203,091500,4950984,1108,1108,1108,1108,1
|
|
20241203,091400,4949876,1105,1107,1107,1105,122
|
|
20241203,091300,4814828,1105,1105,1105,1105,30
|
|
20241203,091200,4781678,1105,1106,1106,1105,150
|
|
20241203,091100,4615878,1102,1102,1102,1102,0
|
|
20241203,091000,4615878,1102,1107,1107,1102,195
|
|
20241203,090900,4400073,1109,1107,1109,1107,444
|
|
20241203,090800,3907753,1109,1105,1109,1105,175
|
|
20241203,090700,3714223,1105,1105,1105,1105,0
|
|
20241203,090600,3714223,1105,1105,1105,1105,1
|
|
20241203,090500,3713118,1102,1099,1102,1099,1103
|
|
20241203,090400,2498845,1100,1099,1100,1099,67
|
|
20241203,090300,2425147,1100,1100,1100,1100,0
|
|
20241203,090200,2425147,1100,1100,1100,1100,0
|
|
20241203,090100,2425147,1100,1100,1100,1087,236
|
|
20241203,090000,2168550,1095,1085,1095,1085,1998
|