665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200200,101055337,1010,1010,1010,1010,1063
|
|
20241203,200100,101055337,1010,1010,1010,1010,0
|
|
20241203,200000,101055337,1010,1010,1010,1010,0
|
|
20241203,195900,101055337,1010,1010,1010,1010,0
|
|
20241203,195800,101055337,1010,1010,1010,1010,0
|
|
20241203,195700,101055337,1010,1010,1010,1010,0
|
|
20241203,195600,101055337,1010,1010,1010,1010,0
|
|
20241203,195500,101055337,1010,1010,1010,1010,0
|
|
20241203,195400,101055337,1010,1010,1010,1010,0
|
|
20241203,195300,101055337,1010,1010,1010,1010,0
|
|
20241203,195200,101055337,1010,1010,1010,1010,0
|
|
20241203,195100,101055337,1010,1010,1010,1010,0
|
|
20241203,195000,101055337,1010,1010,1010,1010,0
|
|
20241203,194900,101055337,1010,1010,1010,1010,0
|
|
20241203,194800,101055337,1010,1010,1010,1010,0
|
|
20241203,194700,101055337,1010,1010,1010,1010,0
|
|
20241203,194600,101055337,1010,1010,1010,1010,0
|
|
20241203,194500,101055337,1010,1010,1010,1010,0
|
|
20241203,194400,101055337,1010,1010,1010,1010,0
|
|
20241203,194300,101055337,1010,1010,1010,1010,0
|
|
20241203,194200,101055337,1010,1010,1010,1010,0
|
|
20241203,194100,101055337,1010,1010,1010,1010,0
|
|
20241203,194000,101055337,1010,1010,1010,1010,0
|
|
20241203,193900,101055337,1010,1010,1010,1010,0
|
|
20241203,193800,101055337,1010,1010,1010,1010,0
|
|
20241203,193700,101055337,1010,1010,1010,1010,0
|
|
20241203,193600,101055337,1010,1010,1010,1010,0
|
|
20241203,193500,101055337,1010,1010,1010,1010,0
|
|
20241203,193400,101055337,1010,1010,1010,1010,0
|
|
20241203,193300,101055337,1010,1010,1010,1010,0
|
|
20241203,193200,101055337,1010,1010,1010,1010,1063
|
|
20241203,193100,101055337,1010,1010,1010,1010,0
|
|
20241203,193000,101055337,1010,1010,1010,1010,0
|
|
20241203,192900,101055337,1010,1010,1010,1010,0
|
|
20241203,192800,101055337,1010,1010,1010,1010,0
|
|
20241203,192700,101055337,1010,1010,1010,1010,0
|
|
20241203,192600,101055337,1010,1010,1010,1010,0
|
|
20241203,192500,101055337,1010,1010,1010,1010,0
|
|
20241203,192400,101055337,1010,1010,1010,1010,0
|
|
20241203,192300,101055337,1010,1010,1010,1010,0
|
|
20241203,192200,101055337,1010,1010,1010,1010,0
|
|
20241203,192100,101055337,1010,1010,1010,1010,0
|
|
20241203,192000,101055337,1010,1010,1010,1010,0
|
|
20241203,191900,101055337,1010,1010,1010,1010,0
|
|
20241203,191800,101055337,1010,1010,1010,1010,0
|
|
20241203,191700,101055337,1010,1010,1010,1010,0
|
|
20241203,191600,101055337,1010,1010,1010,1010,0
|
|
20241203,191500,101055337,1010,1010,1010,1010,0
|
|
20241203,191400,101055337,1010,1010,1010,1010,0
|
|
20241203,191300,101055337,1010,1010,1010,1010,0
|
|
20241203,191200,101055337,1010,1010,1010,1010,0
|
|
20241203,191100,101055337,1010,1010,1010,1010,0
|
|
20241203,191000,101055337,1010,1010,1010,1010,0
|
|
20241203,190900,101055337,1010,1010,1010,1010,0
|
|
20241203,190800,101055337,1010,1010,1010,1010,0
|
|
20241203,190700,101055337,1010,1010,1010,1010,0
|
|
20241203,190600,101055337,1010,1010,1010,1010,0
|
|
20241203,190500,101055337,1010,1010,1010,1010,0
|
|
20241203,190400,101055337,1010,1010,1010,1010,0
|
|
20241203,190300,101055337,1010,1010,1010,1010,0
|
|
20241203,190200,101055337,1010,1010,1010,1010,1063
|
|
20241203,190100,101055337,1010,1010,1010,1010,0
|
|
20241203,190000,101055337,1010,1010,1010,1010,0
|
|
20241203,185900,101055337,1010,1010,1010,1010,0
|
|
20241203,185800,101055337,1010,1010,1010,1010,0
|
|
20241203,185700,101055337,1010,1010,1010,1010,0
|
|
20241203,185600,101055337,1010,1010,1010,1010,0
|
|
20241203,185500,101055337,1010,1010,1010,1010,0
|
|
20241203,185400,101055337,1010,1010,1010,1010,0
|
|
20241203,185300,101055337,1010,1010,1010,1010,0
|
|
20241203,185200,101055337,1010,1010,1010,1010,0
|
|
20241203,185100,101055337,1010,1010,1010,1010,0
|
|
20241203,185000,101055337,1010,1010,1010,1010,0
|
|
20241203,184900,101055337,1010,1010,1010,1010,0
|
|
20241203,184800,101055337,1010,1010,1010,1010,0
|
|
20241203,184700,101055337,1010,1010,1010,1010,0
|
|
20241203,184600,101055337,1010,1010,1010,1010,0
|
|
20241203,184500,101055337,1010,1010,1010,1010,0
|
|
20241203,184400,101055337,1010,1010,1010,1010,0
|
|
20241203,184300,101055337,1010,1010,1010,1010,0
|
|
20241203,184200,101055337,1010,1010,1010,1010,0
|
|
20241203,184100,101055337,1010,1010,1010,1010,0
|
|
20241203,184000,101055337,1010,1010,1010,1010,0
|
|
20241203,183900,101055337,1010,1010,1010,1010,0
|
|
20241203,183800,101055337,1010,1010,1010,1010,0
|
|
20241203,183700,101055337,1010,1010,1010,1010,0
|
|
20241203,183600,101055337,1010,1010,1010,1010,0
|
|
20241203,183500,101055337,1010,1010,1010,1010,0
|
|
20241203,183400,101055337,1010,1010,1010,1010,0
|
|
20241203,183300,101055337,1010,1010,1010,1010,0
|
|
20241203,183200,101055337,1010,1010,1010,1010,1063
|
|
20241203,183100,101055337,1010,1010,1010,1010,0
|
|
20241203,183000,101055337,1010,1010,1010,1010,0
|
|
20241203,182900,101055337,1010,1010,1010,1010,0
|
|
20241203,182800,101055337,1010,1010,1010,1010,0
|
|
20241203,182700,101055337,1010,1010,1010,1010,0
|
|
20241203,182600,101055337,1010,1010,1010,1010,0
|
|
20241203,182500,101055337,1010,1010,1010,1010,0
|
|
20241203,182400,101055337,1010,1010,1010,1010,0
|
|
20241203,182300,101055337,1010,1010,1010,1010,0
|
|
20241203,182200,101055337,1010,1010,1010,1010,0
|
|
20241203,182100,101055337,1010,1010,1010,1010,0
|
|
20241203,182000,101055337,1010,1010,1010,1010,0
|
|
20241203,181900,101055337,1010,1010,1010,1010,0
|
|
20241203,181800,101055337,1010,1010,1010,1010,0
|
|
20241203,181700,101055337,1010,1010,1010,1010,0
|
|
20241203,181600,101055337,1010,1010,1010,1010,0
|
|
20241203,181500,101055337,1010,1010,1010,1010,0
|
|
20241203,181400,101055337,1010,1010,1010,1010,0
|
|
20241203,181300,101055337,1010,1010,1010,1010,0
|
|
20241203,181200,101055337,1010,1010,1010,1010,0
|
|
20241203,181100,101055337,1010,1010,1010,1010,0
|
|
20241203,181000,101055337,1010,1010,1010,1010,0
|
|
20241203,180900,101055337,1010,1010,1010,1010,0
|
|
20241203,180800,101055337,1010,1010,1010,1010,0
|
|
20241203,180700,101055337,1010,1010,1010,1010,0
|
|
20241203,180600,101055337,1010,1010,1010,1010,0
|
|
20241203,180500,101055337,1010,1010,1010,1010,0
|
|
20241203,180400,101055337,1010,1010,1010,1010,0
|
|
20241203,180300,101055337,1010,1010,1010,1010,0
|
|
20241203,180200,101055337,1010,1010,1010,1010,1063
|
|
20241203,180100,101055337,1010,1010,1010,1010,0
|
|
20241203,180000,101055337,1010,1010,1010,1010,0
|
|
20241203,175900,101055337,1010,1010,1010,1010,0
|
|
20241203,175800,101055337,1010,1010,1010,1010,0
|
|
20241203,175700,101055337,1010,1010,1010,1010,0
|
|
20241203,175600,101055337,1010,1010,1010,1010,0
|
|
20241203,175500,101055337,1010,1010,1010,1010,0
|
|
20241203,175400,101055337,1010,1010,1010,1010,0
|
|
20241203,175300,101055337,1010,1010,1010,1010,0
|
|
20241203,175200,101055337,1010,1010,1010,1010,0
|
|
20241203,175100,101055337,1010,1010,1010,1010,0
|
|
20241203,175000,101055337,1010,1010,1010,1010,0
|
|
20241203,174900,101055337,1010,1010,1010,1010,0
|
|
20241203,174800,101055337,1010,1010,1010,1010,0
|
|
20241203,174700,101055337,1010,1010,1010,1010,0
|
|
20241203,174600,101055337,1010,1010,1010,1010,0
|
|
20241203,174500,101055337,1010,1010,1010,1010,0
|
|
20241203,174400,101055337,1010,1010,1010,1010,0
|
|
20241203,174300,101055337,1010,1010,1010,1010,0
|
|
20241203,174200,101055337,1010,1010,1010,1010,0
|
|
20241203,174100,101055337,1010,1010,1010,1010,0
|
|
20241203,174000,101055337,1010,1010,1010,1010,0
|
|
20241203,173900,101055337,1010,1010,1010,1010,0
|
|
20241203,173800,101055337,1010,1010,1010,1010,0
|
|
20241203,173700,101055337,1010,1010,1010,1010,0
|
|
20241203,173600,101055337,1010,1010,1010,1010,0
|
|
20241203,173500,101055337,1010,1010,1010,1010,0
|
|
20241203,173400,101055337,1010,1010,1010,1010,0
|
|
20241203,173300,101055337,1010,1010,1010,1010,0
|
|
20241203,173200,101055337,1010,1010,1010,1010,1063
|
|
20241203,173100,101055337,1010,1010,1010,1010,0
|
|
20241203,173000,101055337,1010,1010,1010,1010,0
|
|
20241203,172900,101055337,1010,1010,1010,1010,0
|
|
20241203,172800,101055337,1010,1010,1010,1010,0
|
|
20241203,172700,101055337,1010,1010,1010,1010,0
|
|
20241203,172600,101055337,1010,1010,1010,1010,0
|
|
20241203,172500,101055337,1010,1010,1010,1010,0
|
|
20241203,172400,101055337,1010,1010,1010,1010,0
|
|
20241203,172300,101055337,1010,1010,1010,1010,0
|
|
20241203,172200,101055337,1010,1010,1010,1010,0
|
|
20241203,172100,101055337,1010,1010,1010,1010,0
|
|
20241203,172000,101055337,1010,1010,1010,1010,0
|
|
20241203,171900,101055337,1010,1010,1010,1010,0
|
|
20241203,171800,101055337,1010,1010,1010,1010,0
|
|
20241203,171700,101055337,1010,1010,1010,1010,0
|
|
20241203,171600,101055337,1010,1010,1010,1010,0
|
|
20241203,171500,101055337,1010,1010,1010,1010,0
|
|
20241203,171400,101055337,1010,1010,1010,1010,0
|
|
20241203,171300,101055337,1010,1010,1010,1010,0
|
|
20241203,171200,101055337,1010,1010,1010,1010,0
|
|
20241203,171100,101055337,1010,1010,1010,1010,0
|
|
20241203,171000,101055337,1010,1010,1010,1010,0
|
|
20241203,170900,101055337,1010,1010,1010,1010,0
|
|
20241203,170800,101055337,1010,1010,1010,1010,0
|
|
20241203,170700,101055337,1010,1010,1010,1010,0
|
|
20241203,170600,101055337,1010,1010,1010,1010,0
|
|
20241203,170500,101055337,1010,1010,1010,1010,0
|
|
20241203,170400,101055337,1010,1010,1010,1010,0
|
|
20241203,170300,101055337,1010,1010,1010,1010,0
|
|
20241203,170200,101055337,1010,1010,1010,1010,1063
|
|
20241203,170100,101055337,1010,1010,1010,1010,0
|
|
20241203,170000,101055337,1010,1010,1010,1010,0
|
|
20241203,165900,101055337,1010,1010,1010,1010,0
|
|
20241203,165800,101055337,1010,1010,1010,1010,0
|
|
20241203,165700,101055337,1010,1010,1010,1010,0
|
|
20241203,165600,101055337,1010,1010,1010,1010,0
|
|
20241203,165500,101055337,1010,1010,1010,1010,0
|
|
20241203,165400,101055337,1010,1010,1010,1010,0
|
|
20241203,165300,101055337,1010,1010,1010,1010,0
|
|
20241203,165200,101055337,1010,1010,1010,1010,0
|
|
20241203,165100,101055337,1010,1010,1010,1010,0
|
|
20241203,165000,101055337,1010,1010,1010,1010,0
|
|
20241203,164900,101055337,1010,1010,1010,1010,0
|
|
20241203,164800,101055337,1010,1010,1010,1010,0
|
|
20241203,164700,101055337,1010,1010,1010,1010,0
|
|
20241203,164600,101055337,1010,1010,1010,1010,0
|
|
20241203,164500,101055337,1010,1010,1010,1010,0
|
|
20241203,164400,101055337,1010,1010,1010,1010,0
|
|
20241203,164300,101055337,1010,1010,1010,1010,0
|
|
20241203,164200,101055337,1010,1010,1010,1010,0
|
|
20241203,164100,101055337,1010,1010,1010,1010,0
|
|
20241203,164000,101055337,1010,1010,1010,1010,0
|
|
20241203,163900,101055337,1010,1010,1010,1010,0
|
|
20241203,163800,101055337,1010,1010,1010,1010,0
|
|
20241203,163700,101055337,1010,1010,1010,1010,0
|
|
20241203,163600,101055337,1010,1010,1010,1010,0
|
|
20241203,163500,101055337,1010,1010,1010,1010,0
|
|
20241203,163400,101055337,1010,1010,1010,1010,0
|
|
20241203,163300,101055337,1010,1010,1010,1010,0
|
|
20241203,163200,101055337,1010,1010,1010,1010,1063
|
|
20241203,163100,101055337,1010,1010,1010,1010,0
|
|
20241203,163000,101055337,1010,1010,1010,1010,0
|
|
20241203,162900,101055337,1010,1010,1010,1010,0
|
|
20241203,162800,101055337,1010,1010,1010,1010,0
|
|
20241203,162700,101055337,1010,1010,1010,1010,0
|
|
20241203,162600,101055337,1010,1010,1010,1010,0
|
|
20241203,162500,101055337,1010,1010,1010,1010,0
|
|
20241203,162400,101055337,1010,1010,1010,1010,0
|
|
20241203,162300,101055337,1010,1010,1010,1010,0
|
|
20241203,162200,101055337,1010,1010,1010,1010,0
|
|
20241203,162100,101055337,1010,1010,1010,1010,0
|
|
20241203,162000,101055337,1010,1010,1010,1010,0
|
|
20241203,161900,101055337,1010,1010,1010,1010,0
|
|
20241203,161800,101055337,1010,1010,1010,1010,0
|
|
20241203,161700,101055337,1010,1010,1010,1010,0
|
|
20241203,161600,101055337,1010,1010,1010,1010,0
|
|
20241203,161500,101055337,1010,1010,1010,1010,0
|
|
20241203,161400,101055337,1010,1010,1010,1010,0
|
|
20241203,161300,101055337,1010,1010,1010,1010,0
|
|
20241203,161200,101055337,1010,1010,1010,1010,0
|
|
20241203,161100,101055337,1010,1010,1010,1010,0
|
|
20241203,161000,101055337,1010,1010,1010,1010,0
|
|
20241203,160900,101055337,1010,1010,1010,1010,0
|
|
20241203,160800,101055337,1010,1010,1010,1010,0
|
|
20241203,160700,101055337,1010,1010,1010,1010,0
|
|
20241203,160600,101055337,1010,1010,1010,1010,0
|
|
20241203,160500,101055337,1010,1010,1010,1010,0
|
|
20241203,160400,101055337,1010,1010,1010,1010,0
|
|
20241203,160300,101055337,1010,1010,1010,1010,0
|
|
20241203,160200,101055337,1010,1010,1010,1010,1063
|
|
20241203,160100,101055337,1010,1010,1010,1010,0
|
|
20241203,160000,101055337,1010,1010,1010,1010,0
|
|
20241203,155900,101055337,1010,1010,1010,1010,0
|
|
20241203,155800,101055337,1010,1010,1010,1010,0
|
|
20241203,155700,101055337,1010,1010,1010,1010,0
|
|
20241203,155600,101055337,1010,1010,1010,1010,0
|
|
20241203,155500,101055337,1010,1010,1010,1010,0
|
|
20241203,155400,101055337,1010,1010,1010,1010,0
|
|
20241203,155300,101055337,1010,1010,1010,1010,0
|
|
20241203,155200,101055337,1010,1010,1010,1010,0
|
|
20241203,155100,101055337,1010,1010,1010,1010,0
|
|
20241203,155000,101055337,1010,1010,1010,1010,0
|
|
20241203,154900,101055337,1010,1010,1010,1010,0
|
|
20241203,154800,101055337,1010,1010,1010,1010,0
|
|
20241203,154700,101055337,1010,1010,1010,1010,0
|
|
20241203,154600,101055337,1010,1010,1010,1010,0
|
|
20241203,154500,101055337,1010,1010,1010,1010,0
|
|
20241203,154400,101055337,1010,1010,1010,1010,0
|
|
20241203,154300,101055337,1010,1010,1010,1010,0
|
|
20241203,154200,101055337,1010,1010,1010,1010,0
|
|
20241203,154100,101055337,1010,1010,1010,1010,0
|
|
20241203,154000,101055337,1010,1010,1010,1010,0
|
|
20241203,153900,101055337,1010,1010,1010,1010,0
|
|
20241203,153800,101055337,1010,1010,1010,1010,0
|
|
20241203,153700,101055337,1010,1010,1010,1010,0
|
|
20241203,153600,101055337,1010,1010,1010,1010,0
|
|
20241203,153500,101055337,1010,1010,1010,1010,0
|
|
20241203,153400,101055337,1010,1010,1010,1010,0
|
|
20241203,153300,101055337,1010,1010,1010,1010,0
|
|
20241203,153200,101055337,1010,1010,1010,1010,1063
|
|
20241203,153100,101055337,1010,1010,1010,1010,0
|
|
20241203,153000,101055337,1010,1010,1010,1010,1063
|
|
20241203,152900,99981707,1010,1010,1010,1010,0
|
|
20241203,152800,99981707,1010,1010,1010,1010,0
|
|
20241203,152700,99981707,1010,1010,1010,1010,0
|
|
20241203,152600,99981707,1010,1010,1010,1010,0
|
|
20241203,152500,99981707,1010,1010,1010,1010,0
|
|
20241203,152400,99981707,1010,1010,1010,1010,0
|
|
20241203,152300,99981707,1010,1010,1010,1010,0
|
|
20241203,152200,99981707,1010,1010,1010,1010,0
|
|
20241203,152100,99981707,1010,1010,1010,1010,0
|
|
20241203,152000,99981707,1010,1010,1010,1010,0
|
|
20241203,151900,99981707,1010,1009,1010,1009,647
|
|
20241203,151800,99328693,1009,1009,1009,1009,544
|
|
20241203,151700,98779797,1009,1009,1009,1009,0
|
|
20241203,151600,98779797,1009,1009,1009,1009,4
|
|
20241203,151500,98775761,1009,1009,1009,1009,27
|
|
20241203,151400,98748518,1009,1007,1009,1007,24
|
|
20241203,151300,98724304,1009,1009,1009,1009,0
|
|
20241203,151200,98724304,1009,1009,1009,1009,297
|
|
20241203,151100,98424631,1009,1009,1009,1009,0
|
|
20241203,151000,98424631,1009,1009,1009,1009,0
|
|
20241203,150900,98424631,1009,1009,1009,1009,0
|
|
20241203,150800,98424631,1009,1009,1009,1009,0
|
|
20241203,150700,98424631,1009,1006,1009,1006,154
|
|
20241203,150600,98269254,1005,1005,1005,1005,0
|
|
20241203,150500,98269254,1005,1005,1009,1005,203
|
|
20241203,150400,98065235,1005,1008,1009,1005,7565
|
|
20241203,150300,90460439,1010,1009,1010,1009,122
|
|
20241203,150200,90337220,1010,1010,1010,1010,0
|
|
20241203,150100,90337220,1010,1010,1010,1010,0
|
|
20241203,150000,90337220,1010,1010,1010,1010,0
|
|
20241203,145900,90337220,1010,1010,1010,1010,0
|
|
20241203,145800,90337220,1010,1009,1010,1009,2
|
|
20241203,145700,90335201,1008,1008,1008,1008,2
|
|
20241203,145600,90333185,1008,1008,1010,1008,14
|
|
20241203,145500,90319065,1010,1007,1010,1007,5
|
|
20241203,145400,90314026,1010,1007,1010,1007,69
|
|
20241203,145300,90244372,1007,1007,1010,1007,24
|
|
20241203,145200,90220149,1007,1007,1007,1007,0
|
|
20241203,145100,90220149,1007,1007,1007,1007,0
|
|
20241203,145000,90220149,1007,1007,1007,1007,0
|
|
20241203,144900,90220149,1007,1007,1007,1007,2
|
|
20241203,144800,90218135,1007,1007,1008,1007,27
|
|
20241203,144700,90190930,1007,1007,1008,1007,397
|
|
20241203,144600,89791148,1007,1007,1007,1007,0
|
|
20241203,144500,89791148,1007,1007,1007,1007,0
|
|
20241203,144400,89791148,1007,1005,1007,1005,53
|
|
20241203,144300,89737805,1005,1005,1005,1005,6
|
|
20241203,144200,89731775,1005,1006,1006,1005,95
|
|
20241203,144100,89636210,1005,1005,1005,1005,0
|
|
20241203,144000,89636210,1005,1005,1005,1005,0
|
|
20241203,143900,89636210,1005,1005,1006,1005,327
|
|
20241203,143800,89307257,1006,1005,1006,1005,195
|
|
20241203,143700,89111095,1005,1005,1005,1005,7
|
|
20241203,143600,89104060,1005,1005,1005,1005,598
|
|
20241203,143500,88503070,1005,1005,1005,1005,0
|
|
20241203,143400,88503070,1005,1005,1005,1005,0
|
|
20241203,143300,88503070,1005,1005,1005,1005,0
|
|
20241203,143200,88503070,1005,1005,1005,1005,0
|
|
20241203,143100,88503070,1005,1005,1005,1005,0
|
|
20241203,143000,88503070,1005,1005,1005,1005,0
|
|
20241203,142900,88503070,1005,1005,1005,1005,12
|
|
20241203,142800,88491010,1004,1004,1004,1004,0
|
|
20241203,142700,88491010,1004,1005,1005,1004,3574
|
|
20241203,142600,84902644,1005,1005,1005,1005,0
|
|
20241203,142500,84902644,1005,1005,1005,1005,0
|
|
20241203,142400,84902644,1005,1005,1005,1005,0
|
|
20241203,142300,84902644,1005,1005,1005,1005,0
|
|
20241203,142200,84902644,1005,1005,1005,1005,15
|
|
20241203,142100,84887569,1005,1005,1005,1005,0
|
|
20241203,142000,84887569,1005,1005,1005,1005,0
|
|
20241203,141900,84887569,1005,1005,1005,1005,0
|
|
20241203,141800,84887569,1005,1005,1005,1005,0
|
|
20241203,141700,84887569,1005,1005,1005,1005,0
|
|
20241203,141600,84887569,1005,1005,1005,1005,0
|
|
20241203,141500,84887569,1005,1005,1005,1005,0
|
|
20241203,141400,84887569,1005,1005,1005,1005,0
|
|
20241203,141300,84887569,1005,1005,1005,1005,0
|
|
20241203,141200,84887569,1005,1005,1005,1005,0
|
|
20241203,141100,84887569,1005,1005,1005,1005,0
|
|
20241203,141000,84887569,1005,1005,1005,1005,75
|
|
20241203,140900,84812194,1005,1005,1005,1005,0
|
|
20241203,140800,84812194,1005,1005,1005,1005,30
|
|
20241203,140700,84782044,1005,1005,1005,1005,0
|
|
20241203,140600,84782044,1005,1005,1005,1005,0
|
|
20241203,140500,84782044,1005,1005,1005,1005,0
|
|
20241203,140400,84782044,1005,1005,1005,1005,0
|
|
20241203,140300,84782044,1005,1005,1005,1005,0
|
|
20241203,140200,84782044,1005,1005,1005,1005,0
|
|
20241203,140100,84782044,1005,1005,1005,1005,0
|
|
20241203,140000,84782044,1005,1005,1005,1005,0
|
|
20241203,135900,84782044,1005,1005,1005,1005,0
|
|
20241203,135800,84782044,1005,1005,1005,1005,400
|
|
20241203,135700,84380044,1005,1005,1005,1005,0
|
|
20241203,135600,84380044,1005,1005,1005,1005,0
|
|
20241203,135500,84380044,1005,1005,1005,1005,0
|
|
20241203,135400,84380044,1005,1005,1005,1005,0
|
|
20241203,135300,84380044,1005,1005,1005,1005,22
|
|
20241203,135200,84357934,1005,1005,1005,1005,106
|
|
20241203,135100,84251404,1007,1007,1007,1007,0
|
|
20241203,135000,84251404,1007,1007,1007,1007,0
|
|
20241203,134900,84251404,1007,1007,1007,1007,0
|
|
20241203,134800,84251404,1007,1008,1008,1005,4852
|
|
20241203,134700,79372921,1010,1010,1010,1010,0
|
|
20241203,134600,79372921,1010,1010,1010,1010,0
|
|
20241203,134500,79372921,1010,1010,1010,1010,0
|
|
20241203,134400,79372921,1010,1010,1010,1010,0
|
|
20241203,134300,79372921,1010,1010,1010,1010,0
|
|
20241203,134200,79372921,1010,1010,1010,1010,0
|
|
20241203,134100,79372921,1010,1010,1010,1010,0
|
|
20241203,134000,79372921,1010,1010,1010,1010,0
|
|
20241203,133900,79372921,1010,1010,1010,1010,0
|
|
20241203,133800,79372921,1010,1010,1010,1010,0
|
|
20241203,133700,79372921,1010,1010,1010,1010,0
|
|
20241203,133600,79372921,1010,1010,1010,1010,0
|
|
20241203,133500,79372921,1010,1010,1010,1010,0
|
|
20241203,133400,79372921,1010,1008,1010,1008,4
|
|
20241203,133300,79368884,1007,1006,1007,1006,2
|
|
20241203,133200,79366871,1006,1006,1006,1006,0
|
|
20241203,133100,79366871,1006,1006,1006,1006,1
|
|
20241203,133000,79365865,1006,1006,1006,1006,7
|
|
20241203,132900,79358823,1006,1005,1006,1005,8
|
|
20241203,132800,79350776,1004,1004,1004,1004,308
|
|
20241203,132700,79041544,1004,1004,1004,1004,512
|
|
20241203,132600,78527496,1005,1005,1005,1005,0
|
|
20241203,132500,78527496,1005,1005,1005,1005,0
|
|
20241203,132400,78527496,1005,1005,1005,1005,0
|
|
20241203,132300,78527496,1005,1005,1005,1005,732
|
|
20241203,132200,77791836,1006,1006,1006,1006,0
|
|
20241203,132100,77791836,1006,1006,1006,1006,1442
|
|
20241203,132000,76341184,1007,1007,1007,1007,0
|
|
20241203,131900,76341184,1007,1007,1007,1007,0
|
|
20241203,131800,76341184,1007,1007,1007,1007,0
|
|
20241203,131700,76341184,1007,1007,1007,1007,149
|
|
20241203,131600,76191141,1007,1007,1007,1007,0
|
|
20241203,131500,76191141,1007,1007,1007,1007,0
|
|
20241203,131400,76191141,1007,1007,1007,1007,0
|
|
20241203,131300,76191141,1007,1007,1007,1007,6
|
|
20241203,131200,76185099,1008,1009,1009,1008,356
|
|
20241203,131100,75825992,1009,1009,1009,1009,0
|
|
20241203,131000,75825992,1009,1009,1009,1009,0
|
|
20241203,130900,75825992,1009,1009,1009,1009,0
|
|
20241203,130800,75825992,1009,1009,1009,1009,0
|
|
20241203,130700,75825992,1009,1009,1009,1009,0
|
|
20241203,130600,75825992,1009,1009,1009,1009,0
|
|
20241203,130500,75825992,1009,1009,1009,1009,14
|
|
20241203,130400,75811866,1009,1009,1009,1009,0
|
|
20241203,130300,75811866,1009,1009,1009,1009,0
|
|
20241203,130200,75811866,1009,1009,1009,1009,0
|
|
20241203,130100,75811866,1009,1009,1009,1009,0
|
|
20241203,130000,75811866,1009,1009,1009,1009,1
|
|
20241203,125900,75810857,1010,1010,1010,1010,0
|
|
20241203,125800,75810857,1010,1009,1010,1009,5
|
|
20241203,125700,75805808,1009,1009,1009,1009,0
|
|
20241203,125600,75805808,1009,1009,1009,1009,0
|
|
20241203,125500,75805808,1009,1009,1009,1009,0
|
|
20241203,125400,75805808,1009,1009,1009,1009,860
|
|
20241203,125300,74938068,1009,1009,1009,1009,0
|
|
20241203,125200,74938068,1009,1009,1009,1009,0
|
|
20241203,125100,74938068,1009,1009,1009,1009,0
|
|
20241203,125000,74938068,1009,1009,1009,1009,0
|
|
20241203,124900,74938068,1009,1009,1009,1009,0
|
|
20241203,124800,74938068,1009,1009,1009,1009,792
|
|
20241203,124700,74138940,1008,1008,1008,1008,0
|
|
20241203,124600,74138940,1008,1007,1008,1007,198
|
|
20241203,124500,73939359,1007,1007,1007,1007,7
|
|
20241203,124400,73932310,1007,1007,1008,1007,8
|
|
20241203,124300,73924253,1007,1007,1007,1007,15
|
|
20241203,124200,73909148,1006,1006,1006,1006,0
|
|
20241203,124100,73909148,1006,1006,1006,1006,0
|
|
20241203,124000,73909148,1006,1006,1006,1006,0
|
|
20241203,123900,73909148,1006,1006,1006,1006,0
|
|
20241203,123800,73909148,1006,1006,1006,1006,0
|
|
20241203,123700,73909148,1006,1006,1006,1006,0
|
|
20241203,123600,73909148,1006,1006,1006,1006,0
|
|
20241203,123500,73909148,1006,1006,1006,1006,0
|
|
20241203,123400,73909148,1006,1006,1006,1006,0
|
|
20241203,123300,73909148,1006,1006,1006,1006,0
|
|
20241203,123200,73909148,1006,1006,1006,1006,0
|
|
20241203,123100,73909148,1006,1006,1006,1006,0
|
|
20241203,123000,73909148,1006,1006,1006,1006,0
|
|
20241203,122900,73909148,1006,1006,1006,1006,0
|
|
20241203,122800,73909148,1006,1006,1006,1006,0
|
|
20241203,122700,73909148,1006,1006,1006,1006,0
|
|
20241203,122600,73909148,1006,1006,1006,1006,1
|
|
20241203,122500,73908142,1006,1006,1006,1006,5
|
|
20241203,122400,73903112,1008,1008,1008,1008,0
|
|
20241203,122300,73903112,1008,1008,1008,1008,0
|
|
20241203,122200,73903112,1008,1008,1008,1008,0
|
|
20241203,122100,73903112,1008,1006,1008,1006,20
|
|
20241203,122000,73882972,1005,1005,1005,1005,0
|
|
20241203,121900,73882972,1005,1005,1005,1005,0
|
|
20241203,121800,73882972,1005,1005,1005,1005,0
|
|
20241203,121700,73882972,1005,1005,1005,1005,1
|
|
20241203,121600,73881967,1004,1004,1004,1004,120
|
|
20241203,121500,73761487,1005,1005,1005,1005,0
|
|
20241203,121400,73761487,1005,1005,1005,1005,201
|
|
20241203,121300,73559482,1008,1008,1008,1008,0
|
|
20241203,121200,73559482,1008,1007,1009,1006,3014
|
|
20241203,121100,70526277,1008,1008,1008,1008,0
|
|
20241203,121000,70526277,1008,1008,1008,1008,0
|
|
20241203,120900,70526277,1008,1008,1008,1008,0
|
|
20241203,120800,70526277,1008,1008,1008,1008,0
|
|
20241203,120700,70526277,1008,1008,1008,1008,0
|
|
20241203,120600,70526277,1008,1008,1008,1008,0
|
|
20241203,120500,70526277,1008,1008,1008,1008,0
|
|
20241203,120400,70526277,1008,1008,1008,1008,0
|
|
20241203,120300,70526277,1008,1008,1008,1008,1
|
|
20241203,120200,70525269,1008,1008,1008,1008,0
|
|
20241203,120100,70525269,1008,1008,1008,1008,0
|
|
20241203,120000,70525269,1008,1008,1008,1008,0
|
|
20241203,115900,70525269,1008,1008,1008,1008,0
|
|
20241203,115800,70525269,1008,1008,1008,1008,0
|
|
20241203,115700,70525269,1008,1008,1008,1008,0
|
|
20241203,115600,70525269,1008,1008,1008,1008,0
|
|
20241203,115500,70525269,1008,1008,1008,1008,1
|
|
20241203,115400,70524261,1008,1008,1008,1008,1
|
|
20241203,115300,70523253,1009,1009,1009,1009,0
|
|
20241203,115200,70523253,1009,1009,1009,1009,0
|
|
20241203,115100,70523253,1009,1009,1009,1009,0
|
|
20241203,115000,70523253,1009,1009,1009,1009,0
|
|
20241203,114900,70523253,1009,1009,1009,1009,0
|
|
20241203,114800,70523253,1009,1009,1009,1009,0
|
|
20241203,114700,70523253,1009,1009,1009,1009,0
|
|
20241203,114600,70523253,1009,1009,1009,1009,0
|
|
20241203,114500,70523253,1009,1009,1009,1009,0
|
|
20241203,114400,70523253,1009,1009,1009,1009,0
|
|
20241203,114300,70523253,1009,1009,1009,1009,0
|
|
20241203,114200,70523253,1009,1009,1009,1009,0
|
|
20241203,114100,70523253,1009,1009,1009,1009,0
|
|
20241203,114000,70523253,1009,1009,1009,1009,0
|
|
20241203,113900,70523253,1009,1008,1009,1008,260
|
|
20241203,113800,70261157,1008,1007,1008,1007,601
|
|
20241203,113700,69655920,1009,1009,1009,1009,0
|
|
20241203,113600,69655920,1009,1009,1009,1009,0
|
|
20241203,113500,69655920,1009,1009,1009,1009,0
|
|
20241203,113400,69655920,1009,1009,1009,1009,0
|
|
20241203,113300,69655920,1009,1009,1009,1009,0
|
|
20241203,113200,69655920,1009,1009,1009,1009,0
|
|
20241203,113100,69655920,1009,1009,1009,1009,0
|
|
20241203,113000,69655920,1009,1009,1009,1009,0
|
|
20241203,112900,69655920,1009,1009,1009,1009,0
|
|
20241203,112800,69655920,1009,1009,1009,1009,0
|
|
20241203,112700,69655920,1009,1009,1009,1009,0
|
|
20241203,112600,69655920,1009,1009,1009,1009,0
|
|
20241203,112500,69655920,1009,1008,1009,1008,300
|
|
20241203,112400,69353494,1008,1008,1008,1008,1
|
|
20241203,112300,69352486,1009,1009,1009,1009,0
|
|
20241203,112200,69352486,1009,1009,1009,1009,0
|
|
20241203,112100,69352486,1009,1009,1009,1009,0
|
|
20241203,112000,69352486,1009,1009,1009,1009,0
|
|
20241203,111900,69352486,1009,1008,1009,1008,387
|
|
20241203,111800,68962361,1008,1008,1008,1008,643
|
|
20241203,111700,68314217,1008,1008,1008,1008,1
|
|
20241203,111600,68313209,1007,1007,1007,1007,0
|
|
20241203,111500,68313209,1007,1007,1007,1007,827
|
|
20241203,111400,67480420,1006,1006,1006,1006,274
|
|
20241203,111300,67204776,1007,1007,1007,1007,0
|
|
20241203,111200,67204776,1007,1007,1007,1007,0
|
|
20241203,111100,67204776,1007,1007,1007,1007,0
|
|
20241203,111000,67204776,1007,1007,1007,1007,0
|
|
20241203,110900,67204776,1007,1007,1007,1007,0
|
|
20241203,110800,67204776,1007,1007,1007,1007,0
|
|
20241203,110700,67204776,1007,1007,1007,1007,0
|
|
20241203,110600,67204776,1007,1006,1007,1006,30
|
|
20241203,110500,67174567,1007,1007,1007,1007,0
|
|
20241203,110400,67174567,1007,1007,1007,1007,0
|
|
20241203,110300,67174567,1007,1007,1007,1007,0
|
|
20241203,110200,67174567,1007,1006,1007,1006,369
|
|
20241203,110100,66802985,1007,1004,1007,1004,1713
|
|
20241203,110000,65079935,1006,1004,1006,1004,3
|
|
20241203,105900,65076919,1006,1002,1006,1002,1215
|
|
20241203,105800,63858636,1003,1003,1003,1003,1430
|
|
20241203,105700,62424346,1003,1003,1003,1003,70
|
|
20241203,105600,62354136,1003,1001,1003,1001,1050
|
|
20241203,105500,61301910,1001,1001,1001,1001,120
|
|
20241203,105400,61181790,1001,1001,1001,1001,0
|
|
20241203,105300,61181790,1001,1001,1001,1001,542
|
|
20241203,105200,60639248,1001,998,1003,998,1340
|
|
20241203,105100,59300623,998,997,998,997,3399
|
|
20241203,105000,55910018,997,997,997,997,46
|
|
20241203,104900,55864156,997,998,998,997,3177
|
|
20241203,104800,52696685,997,1002,1002,997,2883
|
|
20241203,104700,49813907,1003,1003,1003,1003,0
|
|
20241203,104600,49813907,1003,1003,1003,1003,16
|
|
20241203,104500,49797859,1003,1003,1003,1003,27
|
|
20241203,104400,49770778,1002,1002,1002,1002,2
|
|
20241203,104300,49768774,1002,1002,1002,1002,0
|
|
20241203,104200,49768774,1002,1002,1002,1002,0
|
|
20241203,104100,49768774,1002,1002,1002,1002,8
|
|
20241203,104000,49760758,1002,1002,1002,1002,1
|
|
20241203,103900,49759756,1003,1003,1003,1003,0
|
|
20241203,103800,49759756,1003,1003,1003,1003,3
|
|
20241203,103700,49756747,1003,1003,1003,1003,0
|
|
20241203,103600,49756747,1003,1003,1003,1003,35
|
|
20241203,103500,49721642,1003,1003,1003,1003,60
|
|
20241203,103400,49661462,1002,1002,1002,1002,7
|
|
20241203,103300,49654448,1003,1003,1003,1003,0
|
|
20241203,103200,49654448,1003,1003,1003,1003,0
|
|
20241203,103100,49654448,1003,1003,1003,1002,98
|
|
20241203,103000,49556187,1003,1003,1003,1003,3
|
|
20241203,102900,49553178,1003,1003,1003,1003,2258
|
|
20241203,102800,47288404,1003,1010,1010,1002,3052
|
|
20241203,102700,44215539,1011,1011,1011,1011,6
|
|
20241203,102600,44209473,1012,1012,1012,1012,0
|
|
20241203,102500,44209473,1012,1012,1012,1012,11
|
|
20241203,102400,44198341,1012,1012,1012,1012,400
|
|
20241203,102300,43793541,1012,1012,1012,1012,2
|
|
20241203,102200,43791517,1012,1022,1022,1012,8036
|
|
20241203,102100,35614928,1022,1022,1022,1022,0
|
|
20241203,102000,35614928,1022,1022,1022,1022,0
|
|
20241203,101900,35614928,1022,1021,1022,1021,9
|
|
20241203,101800,35605736,1019,1025,1025,1019,2078
|
|
20241203,101700,33480570,1030,1030,1030,1030,0
|
|
20241203,101600,33480570,1030,1030,1030,1030,0
|
|
20241203,101500,33480570,1030,1030,1030,1030,0
|
|
20241203,101400,33480570,1030,1030,1030,1030,0
|
|
20241203,101300,33480570,1030,1026,1030,1026,5
|
|
20241203,101200,33475424,1030,1026,1030,1026,209
|
|
20241203,101100,33260162,1030,1030,1030,1030,0
|
|
20241203,101000,33260162,1030,1030,1030,1030,0
|
|
20241203,100900,33260162,1030,1030,1030,1030,0
|
|
20241203,100800,33260162,1030,1030,1030,1030,0
|
|
20241203,100700,33260162,1030,1026,1030,1026,92
|
|
20241203,100600,33165406,1030,1030,1030,1030,0
|
|
20241203,100500,33165406,1030,1026,1030,1026,12
|
|
20241203,100400,33153054,1032,1032,1032,1032,0
|
|
20241203,100300,33153054,1032,1032,1032,1032,0
|
|
20241203,100200,33153054,1032,1025,1033,1025,60
|
|
20241203,100100,33091349,1025,1025,1033,1025,6
|
|
20241203,100000,33085183,1025,1025,1025,1025,0
|
|
20241203,095900,33085183,1025,1025,1025,1025,16
|
|
20241203,095800,33068783,1025,1025,1025,1025,10
|
|
20241203,095700,33058533,1033,1033,1033,1033,11
|
|
20241203,095600,33047170,1033,1021,1033,1021,201
|
|
20241203,095500,32840806,1021,1021,1021,1021,18
|
|
20241203,095400,32822428,1021,1025,1025,1021,27
|
|
20241203,095300,32794793,1026,1026,1027,1026,54
|
|
20241203,095200,32739379,1033,1022,1033,1020,898
|
|
20241203,095100,31816999,1022,1030,1030,1019,1569
|
|
20241203,095000,30211520,1031,1033,1033,1031,240
|
|
20241203,094900,29963869,1034,1030,1034,1030,128
|
|
20241203,094800,29831954,1030,1030,1030,1030,0
|
|
20241203,094700,29831954,1030,1030,1030,1030,11
|
|
20241203,094600,29820624,1030,1030,1030,1030,0
|
|
20241203,094500,29820624,1030,1031,1031,1030,106
|
|
20241203,094400,29711384,1032,1032,1032,1032,265
|
|
20241203,094300,29437904,1032,1032,1032,1032,0
|
|
20241203,094200,29437904,1032,1032,1032,1032,14
|
|
20241203,094100,29423456,1032,1026,1032,1026,101
|
|
20241203,094000,29319341,1027,1025,1031,1020,355
|
|
20241203,093900,28954603,1021,1023,1025,1020,40
|
|
20241203,093800,28913641,1031,1030,1031,1019,518
|
|
20241203,093700,28382663,1019,1013,1031,1013,114
|
|
20241203,093600,28265357,1013,1013,1031,1013,286
|
|
20241203,093500,27974125,1013,1012,1017,1012,10
|
|
20241203,093400,27963990,1012,1012,1017,1012,26
|
|
20241203,093300,27937583,1017,1012,1017,1012,203
|
|
20241203,093200,27731267,1017,1013,1017,1011,109
|
|
20241203,093100,27620798,1012,1013,1017,1012,314
|
|
20241203,093000,27301990,1013,1012,1017,1012,305
|
|
20241203,092900,26992612,1016,1011,1016,1011,31
|
|
20241203,092800,26961150,1011,1011,1011,1011,1
|
|
20241203,092700,26960139,1016,1016,1016,1016,10
|
|
20241203,092600,26949979,1016,1016,1016,1016,0
|
|
20241203,092500,26949979,1016,1016,1016,1016,34
|
|
20241203,092400,26915435,1016,1009,1016,1009,14
|
|
20241203,092300,26901218,1012,1012,1012,1012,0
|
|
20241203,092200,26901218,1012,1012,1012,1012,0
|
|
20241203,092100,26901218,1012,1012,1012,1012,0
|
|
20241203,092000,26901218,1012,1012,1012,1012,0
|
|
20241203,091900,26901218,1012,999,1012,999,421
|
|
20241203,091800,26476734,999,1015,1015,996,4103
|
|
20241203,091700,22356825,1016,1017,1017,1016,71
|
|
20241203,091600,22284628,1020,1020,1020,1020,0
|
|
20241203,091500,22284628,1020,1033,1033,1020,322
|
|
20241203,091400,21954570,1033,1033,1033,1033,1
|
|
20241203,091300,21953537,1022,1037,1037,1022,401
|
|
20241203,091200,21541808,1037,1033,1042,1029,991
|
|
20241203,091100,20516894,1033,1025,1043,1021,11644
|
|
20241203,091000,8559257,1025,1025,1025,1025,71
|
|
20241203,090900,8486482,989,989,989,989,0
|
|
20241203,090800,8486482,989,1024,1024,989,4777
|
|
20241203,090700,3686137,1036,1026,1037,1025,402
|
|
20241203,090600,3272228,1043,1043,1043,1043,0
|
|
20241203,090500,3272228,1043,1043,1043,1043,5
|
|
20241203,090400,3267013,1045,1045,1045,1045,0
|
|
20241203,090300,3267013,1045,1045,1045,1045,0
|
|
20241203,090200,3267013,1045,1045,1045,1045,0
|
|
20241203,090100,3267013,1045,1023,1045,1023,855
|
|
20241203,090000,2386396,1014,1013,1018,1013,2353
|