608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,190500,103770637,1077,1077,1077,1077,473
|
|
20241204,190400,103770637,1077,1077,1077,1077,0
|
|
20241204,190300,103770637,1077,1077,1077,1077,0
|
|
20241204,190200,103770637,1077,1077,1077,1077,0
|
|
20241204,190100,103770637,1077,1077,1077,1077,0
|
|
20241204,190000,103770637,1077,1077,1077,1077,0
|
|
20241204,185900,103770637,1077,1077,1077,1077,0
|
|
20241204,185800,103770637,1077,1077,1077,1077,0
|
|
20241204,185700,103770637,1077,1077,1077,1077,0
|
|
20241204,185600,103770637,1077,1077,1077,1077,0
|
|
20241204,185500,103770637,1077,1077,1077,1077,0
|
|
20241204,185400,103770637,1077,1077,1077,1077,0
|
|
20241204,185300,103770637,1077,1077,1077,1077,0
|
|
20241204,185200,103770637,1077,1077,1077,1077,0
|
|
20241204,185100,103770637,1077,1077,1077,1077,0
|
|
20241204,185000,103770637,1077,1077,1077,1077,0
|
|
20241204,184900,103770637,1077,1077,1077,1077,0
|
|
20241204,184800,103770637,1077,1077,1077,1077,0
|
|
20241204,184700,103770637,1077,1077,1077,1077,0
|
|
20241204,184600,103770637,1077,1077,1077,1077,0
|
|
20241204,184500,103770637,1077,1077,1077,1077,0
|
|
20241204,184400,103770637,1077,1077,1077,1077,0
|
|
20241204,184300,103770637,1077,1077,1077,1077,0
|
|
20241204,184200,103770637,1077,1077,1077,1077,0
|
|
20241204,184100,103770637,1077,1077,1077,1077,0
|
|
20241204,184000,103770637,1077,1077,1077,1077,0
|
|
20241204,183900,103770637,1077,1077,1077,1077,0
|
|
20241204,183800,103770637,1077,1077,1077,1077,0
|
|
20241204,183700,103770637,1077,1077,1077,1077,0
|
|
20241204,183600,103770637,1077,1077,1077,1077,0
|
|
20241204,183500,103770637,1077,1077,1077,1077,473
|
|
20241204,183400,103770637,1077,1077,1077,1077,0
|
|
20241204,183300,103770637,1077,1077,1077,1077,0
|
|
20241204,183200,103770637,1077,1077,1077,1077,0
|
|
20241204,183100,103770637,1077,1077,1077,1077,0
|
|
20241204,183000,103770637,1077,1077,1077,1077,0
|
|
20241204,182900,103770637,1077,1077,1077,1077,0
|
|
20241204,182800,103770637,1077,1077,1077,1077,0
|
|
20241204,182700,103770637,1077,1077,1077,1077,0
|
|
20241204,182600,103770637,1077,1077,1077,1077,0
|
|
20241204,182500,103770637,1077,1077,1077,1077,0
|
|
20241204,182400,103770637,1077,1077,1077,1077,0
|
|
20241204,182300,103770637,1077,1077,1077,1077,0
|
|
20241204,182200,103770637,1077,1077,1077,1077,0
|
|
20241204,182100,103770637,1077,1077,1077,1077,0
|
|
20241204,182000,103770637,1077,1077,1077,1077,0
|
|
20241204,181900,103770637,1077,1077,1077,1077,0
|
|
20241204,181800,103770637,1077,1077,1077,1077,0
|
|
20241204,181700,103770637,1077,1077,1077,1077,0
|
|
20241204,181600,103770637,1077,1077,1077,1077,0
|
|
20241204,181500,103770637,1077,1077,1077,1077,0
|
|
20241204,181400,103770637,1077,1077,1077,1077,0
|
|
20241204,181300,103770637,1077,1077,1077,1077,0
|
|
20241204,181200,103770637,1077,1077,1077,1077,0
|
|
20241204,181100,103770637,1077,1077,1077,1077,0
|
|
20241204,181000,103770637,1077,1077,1077,1077,0
|
|
20241204,180900,103770637,1077,1077,1077,1077,0
|
|
20241204,180800,103770637,1077,1077,1077,1077,0
|
|
20241204,180700,103770637,1077,1077,1077,1077,0
|
|
20241204,180600,103770637,1077,1077,1077,1077,0
|
|
20241204,180500,103770637,1077,1077,1077,1077,473
|
|
20241204,180400,103770637,1077,1077,1077,1077,0
|
|
20241204,180300,103770637,1077,1077,1077,1077,0
|
|
20241204,180200,103770637,1077,1077,1077,1077,0
|
|
20241204,180100,103770637,1077,1077,1077,1077,0
|
|
20241204,180000,103770637,1077,1077,1077,1077,0
|
|
20241204,175900,103770637,1077,1077,1077,1077,0
|
|
20241204,175800,103770637,1077,1077,1077,1077,0
|
|
20241204,175700,103770637,1077,1077,1077,1077,0
|
|
20241204,175600,103770637,1077,1077,1077,1077,0
|
|
20241204,175500,103770637,1077,1077,1077,1077,0
|
|
20241204,175400,103770637,1077,1077,1077,1077,0
|
|
20241204,175300,103770637,1077,1077,1077,1077,0
|
|
20241204,175200,103770637,1077,1077,1077,1077,0
|
|
20241204,175100,103770637,1077,1077,1077,1077,0
|
|
20241204,175000,103770637,1077,1077,1077,1077,0
|
|
20241204,174900,103770637,1077,1077,1077,1077,0
|
|
20241204,174800,103770637,1077,1077,1077,1077,0
|
|
20241204,174700,103770637,1077,1077,1077,1077,0
|
|
20241204,174600,103770637,1077,1077,1077,1077,0
|
|
20241204,174500,103770637,1077,1077,1077,1077,0
|
|
20241204,174400,103770637,1077,1077,1077,1077,0
|
|
20241204,174300,103770637,1077,1077,1077,1077,0
|
|
20241204,174200,103770637,1077,1077,1077,1077,0
|
|
20241204,174100,103770637,1077,1077,1077,1077,0
|
|
20241204,174000,103770637,1077,1077,1077,1077,0
|
|
20241204,173900,103770637,1077,1077,1077,1077,0
|
|
20241204,173800,103770637,1077,1077,1077,1077,0
|
|
20241204,173700,103770637,1077,1077,1077,1077,0
|
|
20241204,173600,103770637,1077,1077,1077,1077,0
|
|
20241204,173500,103770637,1077,1077,1077,1077,473
|
|
20241204,173400,103770637,1077,1077,1077,1077,0
|
|
20241204,173300,103770637,1077,1077,1077,1077,0
|
|
20241204,173200,103770637,1077,1077,1077,1077,0
|
|
20241204,173100,103770637,1077,1077,1077,1077,0
|
|
20241204,173000,103770637,1077,1077,1077,1077,0
|
|
20241204,172900,103770637,1077,1077,1077,1077,0
|
|
20241204,172800,103770637,1077,1077,1077,1077,0
|
|
20241204,172700,103770637,1077,1077,1077,1077,0
|
|
20241204,172600,103770637,1077,1077,1077,1077,0
|
|
20241204,172500,103770637,1077,1077,1077,1077,0
|
|
20241204,172400,103770637,1077,1077,1077,1077,0
|
|
20241204,172300,103770637,1077,1077,1077,1077,0
|
|
20241204,172200,103770637,1077,1077,1077,1077,0
|
|
20241204,172100,103770637,1077,1077,1077,1077,0
|
|
20241204,172000,103770637,1077,1077,1077,1077,0
|
|
20241204,171900,103770637,1077,1077,1077,1077,0
|
|
20241204,171800,103770637,1077,1077,1077,1077,0
|
|
20241204,171700,103770637,1077,1077,1077,1077,0
|
|
20241204,171600,103770637,1077,1077,1077,1077,0
|
|
20241204,171500,103770637,1077,1077,1077,1077,0
|
|
20241204,171400,103770637,1077,1077,1077,1077,0
|
|
20241204,171300,103770637,1077,1077,1077,1077,0
|
|
20241204,171200,103770637,1077,1077,1077,1077,0
|
|
20241204,171100,103770637,1077,1077,1077,1077,0
|
|
20241204,171000,103770637,1077,1077,1077,1077,0
|
|
20241204,170900,103770637,1077,1077,1077,1077,0
|
|
20241204,170800,103770637,1077,1077,1077,1077,0
|
|
20241204,170700,103770637,1077,1077,1077,1077,0
|
|
20241204,170600,103770637,1077,1077,1077,1077,0
|
|
20241204,170500,103770637,1077,1077,1077,1077,473
|
|
20241204,170400,103770637,1077,1077,1077,1077,0
|
|
20241204,170300,103770637,1077,1077,1077,1077,0
|
|
20241204,170200,103770637,1077,1077,1077,1077,0
|
|
20241204,170100,103770637,1077,1077,1077,1077,0
|
|
20241204,170000,103770637,1077,1077,1077,1077,0
|
|
20241204,165900,103770637,1077,1077,1077,1077,0
|
|
20241204,165800,103770637,1077,1077,1077,1077,0
|
|
20241204,165700,103770637,1077,1077,1077,1077,0
|
|
20241204,165600,103770637,1077,1077,1077,1077,0
|
|
20241204,165500,103770637,1077,1077,1077,1077,0
|
|
20241204,165400,103770637,1077,1077,1077,1077,0
|
|
20241204,165300,103770637,1077,1077,1077,1077,0
|
|
20241204,165200,103770637,1077,1077,1077,1077,0
|
|
20241204,165100,103770637,1077,1077,1077,1077,0
|
|
20241204,165000,103770637,1077,1077,1077,1077,0
|
|
20241204,164900,103770637,1077,1077,1077,1077,0
|
|
20241204,164800,103770637,1077,1077,1077,1077,0
|
|
20241204,164700,103770637,1077,1077,1077,1077,0
|
|
20241204,164600,103770637,1077,1077,1077,1077,0
|
|
20241204,164500,103770637,1077,1077,1077,1077,0
|
|
20241204,164400,103770637,1077,1077,1077,1077,0
|
|
20241204,164300,103770637,1077,1077,1077,1077,0
|
|
20241204,164200,103770637,1077,1077,1077,1077,0
|
|
20241204,164100,103770637,1077,1077,1077,1077,0
|
|
20241204,164000,103770637,1077,1077,1077,1077,0
|
|
20241204,163900,103770637,1077,1077,1077,1077,0
|
|
20241204,163800,103770637,1077,1077,1077,1077,0
|
|
20241204,163700,103770637,1077,1077,1077,1077,0
|
|
20241204,163600,103770637,1077,1077,1077,1077,0
|
|
20241204,163500,103770637,1077,1077,1077,1077,473
|
|
20241204,163400,103770637,1077,1077,1077,1077,0
|
|
20241204,163300,103770637,1077,1077,1077,1077,0
|
|
20241204,163200,103770637,1077,1077,1077,1077,0
|
|
20241204,163100,103770637,1077,1077,1077,1077,0
|
|
20241204,163000,103770637,1077,1077,1077,1077,0
|
|
20241204,162900,103770637,1077,1077,1077,1077,0
|
|
20241204,162800,103770637,1077,1077,1077,1077,0
|
|
20241204,162700,103770637,1077,1077,1077,1077,0
|
|
20241204,162600,103770637,1077,1077,1077,1077,0
|
|
20241204,162500,103770637,1077,1077,1077,1077,0
|
|
20241204,162400,103770637,1077,1077,1077,1077,0
|
|
20241204,162300,103770637,1077,1077,1077,1077,0
|
|
20241204,162200,103770637,1077,1077,1077,1077,0
|
|
20241204,162100,103770637,1077,1077,1077,1077,0
|
|
20241204,162000,103770637,1077,1077,1077,1077,0
|
|
20241204,161900,103770637,1077,1077,1077,1077,0
|
|
20241204,161800,103770637,1077,1077,1077,1077,0
|
|
20241204,161700,103770637,1077,1077,1077,1077,0
|
|
20241204,161600,103770637,1077,1077,1077,1077,0
|
|
20241204,161500,103770637,1077,1077,1077,1077,0
|
|
20241204,161400,103770637,1077,1077,1077,1077,0
|
|
20241204,161300,103770637,1077,1077,1077,1077,0
|
|
20241204,161200,103770637,1077,1077,1077,1077,0
|
|
20241204,161100,103770637,1077,1077,1077,1077,0
|
|
20241204,161000,103770637,1077,1077,1077,1077,0
|
|
20241204,160900,103770637,1077,1077,1077,1077,0
|
|
20241204,160800,103770637,1077,1077,1077,1077,0
|
|
20241204,160700,103770637,1077,1077,1077,1077,0
|
|
20241204,160600,103770637,1077,1077,1077,1077,0
|
|
20241204,160500,103770637,1077,1077,1077,1077,473
|
|
20241204,160400,103770637,1077,1077,1077,1077,0
|
|
20241204,160300,103770637,1077,1077,1077,1077,0
|
|
20241204,160200,103770637,1077,1077,1077,1077,0
|
|
20241204,160100,103770637,1077,1077,1077,1077,0
|
|
20241204,160000,103770637,1077,1077,1077,1077,0
|
|
20241204,155900,103770637,1077,1077,1077,1077,0
|
|
20241204,155800,103770637,1077,1077,1077,1077,0
|
|
20241204,155700,103770637,1077,1077,1077,1077,0
|
|
20241204,155600,103770637,1077,1077,1077,1077,0
|
|
20241204,155500,103770637,1077,1077,1077,1077,0
|
|
20241204,155400,103770637,1077,1077,1077,1077,0
|
|
20241204,155300,103770637,1077,1077,1077,1077,0
|
|
20241204,155200,103770637,1077,1077,1077,1077,0
|
|
20241204,155100,103770637,1077,1077,1077,1077,0
|
|
20241204,155000,103770637,1077,1077,1077,1077,0
|
|
20241204,154900,103770637,1077,1077,1077,1077,0
|
|
20241204,154800,103770637,1077,1077,1077,1077,0
|
|
20241204,154700,103770637,1077,1077,1077,1077,0
|
|
20241204,154600,103770637,1077,1077,1077,1077,0
|
|
20241204,154500,103770637,1077,1077,1077,1077,0
|
|
20241204,154400,103770637,1077,1077,1077,1077,0
|
|
20241204,154300,103770637,1077,1077,1077,1077,0
|
|
20241204,154200,103770637,1077,1077,1077,1077,0
|
|
20241204,154100,103770637,1077,1077,1077,1077,0
|
|
20241204,154000,103770637,1077,1077,1077,1077,0
|
|
20241204,153900,103770637,1077,1077,1077,1077,0
|
|
20241204,153800,103770637,1077,1077,1077,1077,0
|
|
20241204,153700,103770637,1077,1077,1077,1077,0
|
|
20241204,153600,103770637,1077,1077,1077,1077,0
|
|
20241204,153500,103770637,1077,1077,1077,1077,473
|
|
20241204,153400,103770637,1077,1077,1077,1077,0
|
|
20241204,153300,103770637,1077,1077,1077,1077,0
|
|
20241204,153200,103770637,1077,1077,1077,1077,0
|
|
20241204,153100,103770637,1077,1077,1077,1077,0
|
|
20241204,153000,103770637,1077,1077,1077,1077,473
|
|
20241204,152900,103261216,1075,1075,1075,1075,0
|
|
20241204,152800,103261216,1075,1075,1075,1075,0
|
|
20241204,152700,103261216,1075,1075,1075,1075,0
|
|
20241204,152600,103261216,1075,1075,1075,1075,0
|
|
20241204,152500,103261216,1075,1075,1075,1075,0
|
|
20241204,152400,103261216,1075,1075,1075,1075,0
|
|
20241204,152300,103261216,1075,1075,1075,1075,0
|
|
20241204,152200,103261216,1075,1075,1075,1075,0
|
|
20241204,152100,103261216,1075,1075,1075,1075,0
|
|
20241204,152000,103261216,1075,1075,1075,1075,0
|
|
20241204,151900,103261216,1075,1076,1076,1075,129
|
|
20241204,151800,103122456,1076,1076,1076,1076,1
|
|
20241204,151700,103121380,1076,1076,1076,1076,15
|
|
20241204,151600,103105240,1076,1076,1076,1076,10
|
|
20241204,151500,103094480,1077,1077,1077,1077,0
|
|
20241204,151400,103094480,1077,1075,1077,1075,210
|
|
20241204,151300,102868710,1075,1075,1075,1075,0
|
|
20241204,151200,102868710,1075,1075,1075,1075,19
|
|
20241204,151100,102848285,1075,1075,1075,1075,10
|
|
20241204,151000,102837535,1075,1075,1075,1075,0
|
|
20241204,150900,102837535,1075,1075,1075,1075,0
|
|
20241204,150800,102837535,1075,1075,1075,1075,0
|
|
20241204,150700,102837535,1075,1075,1075,1075,0
|
|
20241204,150600,102837535,1075,1075,1075,1075,2
|
|
20241204,150500,102835385,1075,1075,1075,1075,10
|
|
20241204,150400,102824635,1075,1075,1075,1075,437
|
|
20241204,150300,102354860,1075,1075,1075,1075,0
|
|
20241204,150200,102354860,1075,1075,1075,1075,86
|
|
20241204,150100,102262410,1075,1075,1075,1075,0
|
|
20241204,150000,102262410,1075,1075,1075,1075,0
|
|
20241204,145900,102262410,1075,1075,1075,1075,0
|
|
20241204,145800,102262410,1075,1075,1075,1075,0
|
|
20241204,145700,102262410,1075,1075,1075,1075,0
|
|
20241204,145600,102262410,1075,1075,1075,1075,0
|
|
20241204,145500,102262410,1075,1075,1075,1075,0
|
|
20241204,145400,102262410,1075,1075,1075,1075,4
|
|
20241204,145300,102258110,1075,1075,1075,1075,0
|
|
20241204,145200,102258110,1075,1075,1075,1075,10
|
|
20241204,145100,102247360,1075,1075,1075,1075,0
|
|
20241204,145000,102247360,1075,1075,1075,1075,0
|
|
20241204,144900,102247360,1075,1075,1075,1075,0
|
|
20241204,144800,102247360,1075,1075,1075,1075,0
|
|
20241204,144700,102247360,1075,1075,1075,1075,2
|
|
20241204,144600,102245210,1075,1075,1075,1075,0
|
|
20241204,144500,102245210,1075,1075,1075,1075,100
|
|
20241204,144400,102137710,1075,1075,1075,1075,100
|
|
20241204,144300,102030210,1075,1075,1075,1075,0
|
|
20241204,144200,102030210,1075,1075,1075,1075,0
|
|
20241204,144100,102030210,1075,1075,1075,1075,0
|
|
20241204,144000,102030210,1075,1075,1075,1075,0
|
|
20241204,143900,102030210,1075,1075,1075,1075,0
|
|
20241204,143800,102030210,1075,1075,1075,1075,0
|
|
20241204,143700,102030210,1075,1075,1075,1075,0
|
|
20241204,143600,102030210,1075,1075,1075,1075,0
|
|
20241204,143500,102030210,1075,1075,1075,1075,0
|
|
20241204,143400,102030210,1075,1075,1075,1075,0
|
|
20241204,143300,102030210,1075,1075,1075,1075,0
|
|
20241204,143200,102030210,1075,1075,1075,1075,10
|
|
20241204,143100,102019460,1075,1075,1075,1075,0
|
|
20241204,143000,102019460,1075,1075,1075,1075,0
|
|
20241204,142900,102019460,1075,1075,1075,1075,0
|
|
20241204,142800,102019460,1075,1075,1075,1075,0
|
|
20241204,142700,102019460,1075,1075,1075,1075,0
|
|
20241204,142600,102019460,1075,1075,1075,1075,0
|
|
20241204,142500,102019460,1075,1075,1075,1075,0
|
|
20241204,142400,102019460,1075,1075,1075,1075,0
|
|
20241204,142300,102019460,1075,1075,1075,1075,0
|
|
20241204,142200,102019460,1075,1075,1075,1075,0
|
|
20241204,142100,102019460,1075,1075,1075,1075,0
|
|
20241204,142000,102019460,1075,1075,1075,1075,0
|
|
20241204,141900,102019460,1075,1075,1075,1075,0
|
|
20241204,141800,102019460,1075,1075,1075,1075,10
|
|
20241204,141700,102008710,1076,1076,1076,1076,2
|
|
20241204,141600,102006558,1076,1076,1076,1076,0
|
|
20241204,141500,102006558,1076,1076,1076,1076,10
|
|
20241204,141400,101995798,1078,1078,1078,1078,0
|
|
20241204,141300,101995798,1078,1078,1078,1078,0
|
|
20241204,141200,101995798,1078,1078,1078,1078,0
|
|
20241204,141100,101995798,1078,1078,1078,1078,0
|
|
20241204,141000,101995798,1078,1078,1078,1078,0
|
|
20241204,140900,101995798,1078,1078,1078,1078,0
|
|
20241204,140800,101995798,1078,1078,1078,1078,0
|
|
20241204,140700,101995798,1078,1078,1078,1078,0
|
|
20241204,140600,101995798,1078,1078,1078,1078,30
|
|
20241204,140500,101963458,1079,1079,1079,1079,685
|
|
20241204,140400,101224343,1079,1079,1079,1079,0
|
|
20241204,140300,101224343,1079,1079,1079,1079,0
|
|
20241204,140200,101224343,1079,1079,1079,1079,0
|
|
20241204,140100,101224343,1079,1079,1079,1079,0
|
|
20241204,140000,101224343,1079,1079,1079,1079,0
|
|
20241204,135900,101224343,1079,1079,1079,1079,2
|
|
20241204,135800,101222185,1076,1076,1076,1076,1
|
|
20241204,135700,101221109,1076,1076,1076,1076,691
|
|
20241204,135600,100477593,1079,1079,1079,1079,0
|
|
20241204,135500,100477593,1079,1079,1079,1079,0
|
|
20241204,135400,100477593,1079,1079,1079,1079,2
|
|
20241204,135300,100475435,1081,1081,1081,1081,0
|
|
20241204,135200,100475435,1081,1081,1081,1081,1
|
|
20241204,135100,100474354,1073,1073,1073,1072,885
|
|
20241204,135000,99524751,1073,1073,1073,1073,20
|
|
20241204,134900,99503291,1072,1073,1073,1072,215
|
|
20241204,134800,99272616,1073,1073,1073,1073,0
|
|
20241204,134700,99272616,1073,1073,1073,1073,0
|
|
20241204,134600,99272616,1073,1073,1073,1073,0
|
|
20241204,134500,99272616,1073,1073,1073,1073,0
|
|
20241204,134400,99272616,1073,1073,1073,1073,0
|
|
20241204,134300,99272616,1073,1073,1073,1073,6
|
|
20241204,134200,99266178,1074,1076,1076,1074,30
|
|
20241204,134100,99233928,1077,1077,1077,1077,20
|
|
20241204,134000,99212388,1078,1078,1078,1078,10
|
|
20241204,133900,99201608,1069,1069,1069,1069,7
|
|
20241204,133800,99194125,1069,1069,1069,1069,0
|
|
20241204,133700,99194125,1069,1080,1080,1069,110
|
|
20241204,133600,99076425,1083,1083,1083,1083,1
|
|
20241204,133500,99075342,1061,1079,1079,1061,7151
|
|
20241204,133400,91459493,1079,1082,1083,1079,41
|
|
20241204,133300,91415190,1083,1083,1083,1083,0
|
|
20241204,133200,91415190,1083,1083,1083,1083,1
|
|
20241204,133100,91414107,1084,1080,1084,1080,700
|
|
20241204,133000,90657470,1079,1080,1080,1079,243
|
|
20241204,132900,90395045,1080,1080,1080,1080,0
|
|
20241204,132800,90395045,1080,1078,1080,1078,17
|
|
20241204,132700,90376697,1079,1080,1080,1079,14
|
|
20241204,132600,90361590,1080,1080,1080,1080,0
|
|
20241204,132500,90361590,1080,1080,1080,1080,0
|
|
20241204,132400,90361590,1080,1080,1080,1080,7
|
|
20241204,132300,90354030,1080,1080,1080,1080,0
|
|
20241204,132200,90354030,1080,1080,1080,1080,5
|
|
20241204,132100,90348630,1080,1080,1080,1080,0
|
|
20241204,132000,90348630,1080,1080,1080,1080,0
|
|
20241204,131900,90348630,1080,1080,1080,1080,0
|
|
20241204,131800,90348630,1080,1080,1080,1080,0
|
|
20241204,131700,90348630,1080,1080,1080,1080,0
|
|
20241204,131600,90348630,1080,1080,1080,1080,40
|
|
20241204,131500,90305430,1080,1080,1080,1080,0
|
|
20241204,131400,90305430,1080,1080,1080,1080,1
|
|
20241204,131300,90304350,1079,1079,1079,1079,28
|
|
20241204,131200,90274138,1079,1079,1079,1079,11
|
|
20241204,131100,90262269,1079,1079,1079,1079,21
|
|
20241204,131000,90239610,1076,1076,1076,1076,14
|
|
20241204,130900,90224546,1076,1073,1076,1073,269
|
|
20241204,130800,89935906,1073,1073,1073,1073,0
|
|
20241204,130700,89935906,1073,1073,1073,1073,0
|
|
20241204,130600,89935906,1073,1073,1073,1073,100
|
|
20241204,130500,89828606,1073,1073,1073,1073,0
|
|
20241204,130400,89828606,1073,1073,1073,1073,0
|
|
20241204,130300,89828606,1073,1073,1073,1073,0
|
|
20241204,130200,89828606,1073,1070,1073,1070,651
|
|
20241204,130100,89132033,1070,1070,1070,1070,0
|
|
20241204,130000,89132033,1070,1070,1070,1070,0
|
|
20241204,125900,89132033,1070,1070,1070,1070,0
|
|
20241204,125800,89132033,1070,1070,1070,1070,0
|
|
20241204,125700,89132033,1070,1070,1070,1070,0
|
|
20241204,125600,89132033,1070,1070,1070,1070,0
|
|
20241204,125500,89132033,1070,1070,1070,1070,0
|
|
20241204,125400,89132033,1070,1070,1070,1070,1
|
|
20241204,125300,89130963,1069,1069,1069,1069,0
|
|
20241204,125200,89130963,1069,1069,1069,1069,48
|
|
20241204,125100,89079651,1070,1070,1070,1070,0
|
|
20241204,125000,89079651,1070,1070,1070,1070,0
|
|
20241204,124900,89079651,1070,1070,1070,1070,0
|
|
20241204,124800,89079651,1070,1070,1070,1070,101
|
|
20241204,124700,88971581,1070,1070,1070,1070,1
|
|
20241204,124600,88970511,1069,1069,1069,1069,353
|
|
20241204,124500,88593154,1069,1069,1069,1069,0
|
|
20241204,124400,88593154,1069,1069,1069,1069,25
|
|
20241204,124300,88566429,1069,1069,1069,1069,0
|
|
20241204,124200,88566429,1069,1069,1069,1069,0
|
|
20241204,124100,88566429,1069,1069,1069,1069,30
|
|
20241204,124000,88534359,1069,1069,1069,1069,0
|
|
20241204,123900,88534359,1069,1069,1069,1069,71
|
|
20241204,123800,88458460,1069,1069,1069,1069,1
|
|
20241204,123700,88457391,1067,1066,1067,1066,224
|
|
20241204,123600,88218403,1066,1066,1066,1066,0
|
|
20241204,123500,88218403,1066,1066,1066,1066,0
|
|
20241204,123400,88218403,1066,1066,1066,1066,272
|
|
20241204,123300,87928451,1066,1066,1066,1066,0
|
|
20241204,123200,87928451,1066,1066,1066,1066,0
|
|
20241204,123100,87928451,1066,1066,1066,1066,10
|
|
20241204,123000,87917791,1066,1066,1066,1066,10
|
|
20241204,122900,87907131,1066,1066,1066,1066,8
|
|
20241204,122800,87898603,1064,1064,1064,1064,192
|
|
20241204,122700,87694315,1064,1064,1064,1064,0
|
|
20241204,122600,87694315,1064,1064,1064,1064,0
|
|
20241204,122500,87694315,1064,1064,1064,1064,0
|
|
20241204,122400,87694315,1064,1064,1064,1064,10
|
|
20241204,122300,87683675,1065,1065,1065,1065,179
|
|
20241204,122200,87493040,1065,1065,1065,1065,0
|
|
20241204,122100,87493040,1065,1065,1065,1065,0
|
|
20241204,122000,87493040,1065,1065,1065,1065,55
|
|
20241204,121900,87434465,1065,1065,1065,1065,0
|
|
20241204,121800,87434465,1065,1065,1065,1065,0
|
|
20241204,121700,87434465,1065,1065,1065,1065,0
|
|
20241204,121600,87434465,1065,1065,1065,1065,0
|
|
20241204,121500,87434465,1065,1065,1065,1065,0
|
|
20241204,121400,87434465,1065,1065,1065,1065,0
|
|
20241204,121300,87434465,1065,1065,1065,1065,0
|
|
20241204,121200,87434465,1065,1065,1065,1065,0
|
|
20241204,121100,87434465,1065,1065,1065,1065,0
|
|
20241204,121000,87434465,1065,1065,1065,1065,0
|
|
20241204,120900,87434465,1065,1065,1065,1065,0
|
|
20241204,120800,87434465,1065,1065,1065,1065,0
|
|
20241204,120700,87434465,1065,1065,1065,1065,111
|
|
20241204,120600,87316250,1065,1065,1065,1065,100
|
|
20241204,120500,87209750,1064,1064,1064,1064,0
|
|
20241204,120400,87209750,1064,1064,1064,1064,0
|
|
20241204,120300,87209750,1064,1064,1064,1064,0
|
|
20241204,120200,87209750,1064,1064,1064,1064,0
|
|
20241204,120100,87209750,1064,1064,1064,1064,0
|
|
20241204,120000,87209750,1064,1064,1064,1064,489
|
|
20241204,115900,86689454,1064,1064,1064,1064,0
|
|
20241204,115800,86689454,1064,1064,1064,1064,13
|
|
20241204,115700,86675622,1062,1062,1062,1062,0
|
|
20241204,115600,86675622,1062,1062,1062,1062,0
|
|
20241204,115500,86675622,1062,1062,1062,1062,0
|
|
20241204,115400,86675622,1062,1062,1062,1062,0
|
|
20241204,115300,86675622,1062,1062,1062,1062,0
|
|
20241204,115200,86675622,1062,1062,1062,1062,0
|
|
20241204,115100,86675622,1062,1062,1062,1062,0
|
|
20241204,115000,86675622,1062,1062,1062,1062,0
|
|
20241204,114900,86675622,1062,1062,1062,1062,0
|
|
20241204,114800,86675622,1062,1062,1062,1062,1000
|
|
20241204,114700,85613622,1062,1062,1062,1062,0
|
|
20241204,114600,85613622,1062,1062,1062,1062,2000
|
|
20241204,114500,83489622,1062,1064,1064,1062,4002
|
|
20241204,114400,79239494,1062,1062,1062,1062,0
|
|
20241204,114300,79239494,1062,1062,1062,1062,0
|
|
20241204,114200,79239494,1062,1062,1064,1062,1779
|
|
20241204,114100,77348326,1062,1062,1062,1062,0
|
|
20241204,114000,77348326,1062,1062,1062,1062,0
|
|
20241204,113900,77348326,1062,1062,1062,1062,0
|
|
20241204,113800,77348326,1062,1062,1062,1062,0
|
|
20241204,113700,77348326,1062,1062,1062,1062,0
|
|
20241204,113600,77348326,1062,1063,1063,1062,50
|
|
20241204,113500,77295221,1062,1062,1062,1062,0
|
|
20241204,113400,77295221,1062,1062,1062,1062,0
|
|
20241204,113300,77295221,1062,1062,1062,1062,171
|
|
20241204,113200,77113619,1062,1062,1062,1062,96
|
|
20241204,113100,77011667,1062,1062,1062,1062,0
|
|
20241204,113000,77011667,1062,1062,1062,1062,10
|
|
20241204,112900,77001047,1062,1062,1062,1062,0
|
|
20241204,112800,77001047,1062,1062,1062,1062,0
|
|
20241204,112700,77001047,1062,1062,1062,1062,0
|
|
20241204,112600,77001047,1062,1062,1062,1062,0
|
|
20241204,112500,77001047,1062,1062,1062,1062,0
|
|
20241204,112400,77001047,1062,1062,1062,1062,0
|
|
20241204,112300,77001047,1062,1062,1062,1062,0
|
|
20241204,112200,77001047,1062,1062,1062,1062,0
|
|
20241204,112100,77001047,1062,1062,1062,1062,45
|
|
20241204,112000,76953257,1062,1062,1062,1062,0
|
|
20241204,111900,76953257,1062,1062,1062,1062,0
|
|
20241204,111800,76953257,1062,1062,1062,1062,0
|
|
20241204,111700,76953257,1062,1062,1062,1062,500
|
|
20241204,111600,76422257,1062,1062,1062,1062,136
|
|
20241204,111500,76277825,1062,1062,1062,1062,0
|
|
20241204,111400,76277825,1062,1062,1062,1062,50
|
|
20241204,111300,76224725,1064,1064,1064,1064,1000
|
|
20241204,111200,75160725,1064,1064,1064,1064,170
|
|
20241204,111100,74979845,1064,1064,1064,1064,0
|
|
20241204,111000,74979845,1064,1064,1064,1064,0
|
|
20241204,110900,74979845,1064,1064,1064,1064,0
|
|
20241204,110800,74979845,1064,1064,1064,1064,0
|
|
20241204,110700,74979845,1064,1064,1064,1064,7
|
|
20241204,110600,74972397,1064,1064,1064,1064,0
|
|
20241204,110500,74972397,1064,1064,1064,1064,0
|
|
20241204,110400,74972397,1064,1064,1064,1064,1
|
|
20241204,110300,74971333,1060,1060,1060,1060,0
|
|
20241204,110200,74971333,1060,1060,1060,1060,0
|
|
20241204,110100,74971333,1060,1060,1060,1060,0
|
|
20241204,110000,74971333,1060,1060,1060,1060,38
|
|
20241204,105900,74931053,1064,1063,1064,1063,48
|
|
20241204,105800,74880021,1060,1060,1060,1060,0
|
|
20241204,105700,74880021,1060,1060,1060,1060,333
|
|
20241204,105600,74527041,1059,1059,1059,1059,0
|
|
20241204,105500,74527041,1059,1059,1059,1059,0
|
|
20241204,105400,74527041,1059,1059,1059,1059,0
|
|
20241204,105300,74527041,1059,1059,1059,1059,3
|
|
20241204,105200,74523864,1062,1062,1062,1062,0
|
|
20241204,105100,74523864,1062,1062,1062,1062,0
|
|
20241204,105000,74523864,1062,1062,1062,1062,0
|
|
20241204,104900,74523864,1062,1062,1062,1062,8
|
|
20241204,104800,74515368,1062,1062,1062,1062,0
|
|
20241204,104700,74515368,1062,1062,1062,1062,7
|
|
20241204,104600,74507934,1062,1062,1062,1062,0
|
|
20241204,104500,74507934,1062,1062,1062,1062,1000
|
|
20241204,104400,73445934,1062,1062,1062,1062,0
|
|
20241204,104300,73445934,1062,1061,1062,1061,111
|
|
20241204,104200,73328162,1058,1058,1058,1058,0
|
|
20241204,104100,73328162,1058,1058,1058,1058,0
|
|
20241204,104000,73328162,1058,1058,1058,1058,0
|
|
20241204,103900,73328162,1058,1058,1058,1058,1
|
|
20241204,103800,73327104,1062,1062,1062,1062,0
|
|
20241204,103700,73327104,1062,1062,1062,1062,0
|
|
20241204,103600,73327104,1062,1062,1062,1062,0
|
|
20241204,103500,73327104,1062,1062,1062,1062,0
|
|
20241204,103400,73327104,1062,1062,1062,1062,0
|
|
20241204,103300,73327104,1062,1062,1062,1062,9
|
|
20241204,103200,73317546,1062,1062,1062,1062,0
|
|
20241204,103100,73317546,1062,1062,1062,1062,0
|
|
20241204,103000,73317546,1062,1062,1062,1062,1
|
|
20241204,102900,73316484,1055,1055,1055,1055,0
|
|
20241204,102800,73316484,1055,1055,1055,1055,0
|
|
20241204,102700,73316484,1055,1056,1056,1055,1200
|
|
20241204,102600,72050383,1055,1055,1055,1055,0
|
|
20241204,102500,72050383,1055,1062,1062,1055,4779
|
|
20241204,102400,67002863,1063,1063,1063,1063,99
|
|
20241204,102300,66897626,1062,1062,1062,1062,0
|
|
20241204,102200,66897626,1062,1062,1062,1062,0
|
|
20241204,102100,66897626,1062,1062,1062,1062,55
|
|
20241204,102000,66839216,1062,1062,1062,1062,100
|
|
20241204,101900,66733016,1062,1061,1062,1061,140
|
|
20241204,101800,66584445,1061,1059,1061,1059,329
|
|
20241204,101700,66235642,1059,1059,1059,1059,472
|
|
20241204,101600,65735794,1059,1059,1059,1059,0
|
|
20241204,101500,65735794,1059,1059,1059,1059,0
|
|
20241204,101400,65735794,1059,1059,1059,1059,0
|
|
20241204,101300,65735794,1059,1059,1059,1059,0
|
|
20241204,101200,65735794,1059,1065,1065,1059,4538
|
|
20241204,101100,60922509,1066,1067,1067,1066,385
|
|
20241204,101000,60512097,1066,1066,1066,1066,617
|
|
20241204,100900,59854375,1066,1066,1066,1066,0
|
|
20241204,100800,59854375,1066,1066,1066,1066,0
|
|
20241204,100700,59854375,1066,1066,1066,1066,0
|
|
20241204,100600,59854375,1066,1064,1066,1064,960
|
|
20241204,100500,58832207,1064,1063,1064,1063,1485
|
|
20241204,100400,57253252,1062,1062,1062,1062,98
|
|
20241204,100300,57149176,1063,1063,1063,1063,0
|
|
20241204,100200,57149176,1063,1063,1063,1063,18
|
|
20241204,100100,57130042,1063,1063,1063,1063,0
|
|
20241204,100000,57130042,1063,1063,1063,1063,151
|
|
20241204,095900,56969529,1061,1061,1061,1061,0
|
|
20241204,095800,56969529,1061,1063,1063,1061,160
|
|
20241204,095700,56799729,1063,1063,1063,1063,0
|
|
20241204,095600,56799729,1063,1063,1063,1063,0
|
|
20241204,095500,56799729,1063,1062,1063,1062,142
|
|
20241204,095400,56648889,1061,1062,1062,1061,818
|
|
20241204,095300,55780192,1062,1061,1062,1061,183
|
|
20241204,095200,55585929,1057,1057,1057,1057,0
|
|
20241204,095100,55585929,1057,1057,1057,1057,0
|
|
20241204,095000,55585929,1057,1057,1057,1057,3001
|
|
20241204,094900,52413872,1055,1057,1057,1055,5000
|
|
20241204,094800,47138200,1057,1059,1059,1057,5000
|
|
20241204,094700,41852612,1066,1060,1067,1059,3198
|
|
20241204,094600,38464927,1060,1060,1060,1060,10
|
|
20241204,094500,38454327,1058,1059,1059,1058,3000
|
|
20241204,094400,35280083,1059,1060,1060,1059,515
|
|
20241204,094300,34734683,1060,1060,1060,1060,5
|
|
20241204,094200,34729383,1060,1058,1060,1058,130
|
|
20241204,094100,34591841,1060,1060,1060,1060,0
|
|
20241204,094000,34591841,1060,1058,1060,1058,1007
|
|
20241204,093900,33526421,1059,1061,1061,1059,1971
|
|
20241204,093800,31437882,1060,1061,1061,1060,3807
|
|
20241204,093700,27401655,1062,1062,1062,1062,0
|
|
20241204,093600,27401655,1062,1062,1062,1062,978
|
|
20241204,093500,26363019,1062,1062,1062,1062,100
|
|
20241204,093400,26256819,1061,1061,1061,1061,0
|
|
20241204,093300,26256819,1061,1061,1061,1061,0
|
|
20241204,093200,26256819,1061,1061,1061,1061,194
|
|
20241204,093100,26050985,1061,1061,1061,1061,0
|
|
20241204,093000,26050985,1061,1061,1061,1061,0
|
|
20241204,092900,26050985,1061,1061,1061,1061,0
|
|
20241204,092800,26050985,1061,1061,1061,1061,999
|
|
20241204,092700,24991046,1060,1060,1060,1060,0
|
|
20241204,092600,24991046,1060,1060,1060,1060,0
|
|
20241204,092500,24991046,1060,1059,1060,1059,449
|
|
20241204,092400,24515469,1058,1059,1059,1058,222
|
|
20241204,092300,24280373,1059,1059,1059,1059,2446
|
|
20241204,092200,21690059,1059,1059,1059,1059,1
|
|
20241204,092100,21689000,1059,1059,1059,1059,0
|
|
20241204,092000,21689000,1059,1059,1059,1059,680
|
|
20241204,091900,20968880,1059,1059,1059,1059,540
|
|
20241204,091800,20397020,1059,1059,1059,1059,0
|
|
20241204,091700,20397020,1059,1061,1061,1059,2284
|
|
20241204,091600,17976400,1067,1061,1067,1061,716
|
|
20241204,091500,17213718,1063,1063,1063,1063,65
|
|
20241204,091400,17144623,1064,1066,1067,1064,1532
|
|
20241204,091300,15512996,1067,1067,1067,1067,105
|
|
20241204,091200,15400961,1067,1067,1067,1067,3
|
|
20241204,091100,15397760,1067,1068,1068,1067,793
|
|
20241204,091000,14550971,1067,1068,1068,1067,515
|
|
20241204,090900,14000966,1068,1068,1068,1068,805
|
|
20241204,090800,13141226,1068,1068,1068,1064,387
|
|
20241204,090700,12727918,1067,1067,1068,1067,115
|
|
20241204,090600,12605203,1067,1067,1067,1067,681
|
|
20241204,090500,11878576,1059,1059,1059,1059,351
|
|
20241204,090400,11506867,1059,1059,1059,1059,1395
|
|
20241204,090300,10029562,1069,1069,1069,1069,47
|
|
20241204,090200,9979319,1059,1061,1070,1059,6123
|
|
20241204,090100,3492229,1081,1081,1081,1070,42
|
|
20241204,090000,3447267,1079,1082,1082,1076,3189
|