627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192400,14021703,1533,1533,1533,1533,383
|
|
20241213,192300,14021703,1533,1533,1533,1533,0
|
|
20241213,192200,14021703,1533,1533,1533,1533,0
|
|
20241213,192100,14021703,1533,1533,1533,1533,0
|
|
20241213,192000,14021703,1533,1533,1533,1533,0
|
|
20241213,191900,14021703,1533,1533,1533,1533,0
|
|
20241213,191800,14021703,1533,1533,1533,1533,0
|
|
20241213,191700,14021703,1533,1533,1533,1533,0
|
|
20241213,191600,14021703,1533,1533,1533,1533,0
|
|
20241213,191500,14021703,1533,1533,1533,1533,0
|
|
20241213,191400,14021703,1533,1533,1533,1533,0
|
|
20241213,191300,14021703,1533,1533,1533,1533,0
|
|
20241213,191200,14021703,1533,1533,1533,1533,0
|
|
20241213,191100,14021703,1533,1533,1533,1533,0
|
|
20241213,191000,14021703,1533,1533,1533,1533,0
|
|
20241213,190900,14021703,1533,1533,1533,1533,0
|
|
20241213,190800,14021703,1533,1533,1533,1533,0
|
|
20241213,190700,14021703,1533,1533,1533,1533,0
|
|
20241213,190600,14021703,1533,1533,1533,1533,0
|
|
20241213,190500,14021703,1533,1533,1533,1533,0
|
|
20241213,190400,14021703,1533,1533,1533,1533,0
|
|
20241213,190300,14021703,1533,1533,1533,1533,0
|
|
20241213,190200,14021703,1533,1533,1533,1533,0
|
|
20241213,190100,14021703,1533,1533,1533,1533,0
|
|
20241213,190000,14021703,1533,1533,1533,1533,0
|
|
20241213,185900,14021703,1533,1533,1533,1533,0
|
|
20241213,185800,14021703,1533,1533,1533,1533,0
|
|
20241213,185700,14021703,1533,1533,1533,1533,0
|
|
20241213,185600,14021703,1533,1533,1533,1533,0
|
|
20241213,185500,14021703,1533,1533,1533,1533,0
|
|
20241213,185400,14021703,1533,1533,1533,1533,383
|
|
20241213,185300,14021703,1533,1533,1533,1533,0
|
|
20241213,185200,14021703,1533,1533,1533,1533,0
|
|
20241213,185100,14021703,1533,1533,1533,1533,0
|
|
20241213,185000,14021703,1533,1533,1533,1533,0
|
|
20241213,184900,14021703,1533,1533,1533,1533,0
|
|
20241213,184800,14021703,1533,1533,1533,1533,0
|
|
20241213,184700,14021703,1533,1533,1533,1533,0
|
|
20241213,184600,14021703,1533,1533,1533,1533,0
|
|
20241213,184500,14021703,1533,1533,1533,1533,0
|
|
20241213,184400,14021703,1533,1533,1533,1533,0
|
|
20241213,184300,14021703,1533,1533,1533,1533,0
|
|
20241213,184200,14021703,1533,1533,1533,1533,0
|
|
20241213,184100,14021703,1533,1533,1533,1533,0
|
|
20241213,184000,14021703,1533,1533,1533,1533,0
|
|
20241213,183900,14021703,1533,1533,1533,1533,0
|
|
20241213,183800,14021703,1533,1533,1533,1533,0
|
|
20241213,183700,14021703,1533,1533,1533,1533,0
|
|
20241213,183600,14021703,1533,1533,1533,1533,0
|
|
20241213,183500,14021703,1533,1533,1533,1533,0
|
|
20241213,183400,14021703,1533,1533,1533,1533,0
|
|
20241213,183300,14021703,1533,1533,1533,1533,0
|
|
20241213,183200,14021703,1533,1533,1533,1533,0
|
|
20241213,183100,14021703,1533,1533,1533,1533,0
|
|
20241213,183000,14021703,1533,1533,1533,1533,0
|
|
20241213,182900,14021703,1533,1533,1533,1533,0
|
|
20241213,182800,14021703,1533,1533,1533,1533,0
|
|
20241213,182700,14021703,1533,1533,1533,1533,0
|
|
20241213,182600,14021703,1533,1533,1533,1533,0
|
|
20241213,182500,14021703,1533,1533,1533,1533,0
|
|
20241213,182400,14021703,1533,1533,1533,1533,383
|
|
20241213,182300,14021703,1533,1533,1533,1533,0
|
|
20241213,182200,14021703,1533,1533,1533,1533,0
|
|
20241213,182100,14021703,1533,1533,1533,1533,0
|
|
20241213,182000,14021703,1533,1533,1533,1533,0
|
|
20241213,181900,14021703,1533,1533,1533,1533,0
|
|
20241213,181800,14021703,1533,1533,1533,1533,0
|
|
20241213,181700,14021703,1533,1533,1533,1533,0
|
|
20241213,181600,14021703,1533,1533,1533,1533,0
|
|
20241213,181500,14021703,1533,1533,1533,1533,0
|
|
20241213,181400,14021703,1533,1533,1533,1533,0
|
|
20241213,181300,14021703,1533,1533,1533,1533,0
|
|
20241213,181200,14021703,1533,1533,1533,1533,0
|
|
20241213,181100,14021703,1533,1533,1533,1533,0
|
|
20241213,181000,14021703,1533,1533,1533,1533,0
|
|
20241213,180900,14021703,1533,1533,1533,1533,0
|
|
20241213,180800,14021703,1533,1533,1533,1533,0
|
|
20241213,180700,14021703,1533,1533,1533,1533,0
|
|
20241213,180600,14021703,1533,1533,1533,1533,0
|
|
20241213,180500,14021703,1533,1533,1533,1533,0
|
|
20241213,180400,14021703,1533,1533,1533,1533,0
|
|
20241213,180300,14021703,1533,1533,1533,1533,0
|
|
20241213,180200,14021703,1533,1533,1533,1533,0
|
|
20241213,180100,14021703,1533,1533,1533,1533,0
|
|
20241213,180000,14021703,1533,1533,1533,1533,0
|
|
20241213,175900,14021703,1533,1533,1533,1533,0
|
|
20241213,175800,14021703,1533,1533,1533,1533,0
|
|
20241213,175700,14021703,1533,1533,1533,1533,0
|
|
20241213,175600,14021703,1533,1533,1533,1533,0
|
|
20241213,175500,14021703,1533,1533,1533,1533,0
|
|
20241213,175400,14021703,1533,1533,1533,1533,383
|
|
20241213,175300,14021703,1533,1533,1533,1533,0
|
|
20241213,175200,14021703,1533,1533,1533,1533,0
|
|
20241213,175100,14021703,1533,1533,1533,1533,0
|
|
20241213,175000,14021703,1533,1533,1533,1533,0
|
|
20241213,174900,14021703,1533,1533,1533,1533,0
|
|
20241213,174800,14021703,1533,1533,1533,1533,0
|
|
20241213,174700,14021703,1533,1533,1533,1533,0
|
|
20241213,174600,14021703,1533,1533,1533,1533,0
|
|
20241213,174500,14021703,1533,1533,1533,1533,0
|
|
20241213,174400,14021703,1533,1533,1533,1533,0
|
|
20241213,174300,14021703,1533,1533,1533,1533,0
|
|
20241213,174200,14021703,1533,1533,1533,1533,0
|
|
20241213,174100,14021703,1533,1533,1533,1533,0
|
|
20241213,174000,14021703,1533,1533,1533,1533,0
|
|
20241213,173900,14021703,1533,1533,1533,1533,0
|
|
20241213,173800,14021703,1533,1533,1533,1533,0
|
|
20241213,173700,14021703,1533,1533,1533,1533,0
|
|
20241213,173600,14021703,1533,1533,1533,1533,0
|
|
20241213,173500,14021703,1533,1533,1533,1533,0
|
|
20241213,173400,14021703,1533,1533,1533,1533,0
|
|
20241213,173300,14021703,1533,1533,1533,1533,0
|
|
20241213,173200,14021703,1533,1533,1533,1533,0
|
|
20241213,173100,14021703,1533,1533,1533,1533,0
|
|
20241213,173000,14021703,1533,1533,1533,1533,0
|
|
20241213,172900,14021703,1533,1533,1533,1533,0
|
|
20241213,172800,14021703,1533,1533,1533,1533,0
|
|
20241213,172700,14021703,1533,1533,1533,1533,0
|
|
20241213,172600,14021703,1533,1533,1533,1533,0
|
|
20241213,172500,14021703,1533,1533,1533,1533,0
|
|
20241213,172400,14021703,1533,1533,1533,1533,383
|
|
20241213,172300,14021703,1533,1533,1533,1533,0
|
|
20241213,172200,14021703,1533,1533,1533,1533,0
|
|
20241213,172100,14021703,1533,1533,1533,1533,0
|
|
20241213,172000,14021703,1533,1533,1533,1533,0
|
|
20241213,171900,14021703,1533,1533,1533,1533,0
|
|
20241213,171800,14021703,1533,1533,1533,1533,0
|
|
20241213,171700,14021703,1533,1533,1533,1533,0
|
|
20241213,171600,14021703,1533,1533,1533,1533,0
|
|
20241213,171500,14021703,1533,1533,1533,1533,0
|
|
20241213,171400,14021703,1533,1533,1533,1533,0
|
|
20241213,171300,14021703,1533,1533,1533,1533,0
|
|
20241213,171200,14021703,1533,1533,1533,1533,0
|
|
20241213,171100,14021703,1533,1533,1533,1533,0
|
|
20241213,171000,14021703,1533,1533,1533,1533,0
|
|
20241213,170900,14021703,1533,1533,1533,1533,0
|
|
20241213,170800,14021703,1533,1533,1533,1533,0
|
|
20241213,170700,14021703,1533,1533,1533,1533,0
|
|
20241213,170600,14021703,1533,1533,1533,1533,0
|
|
20241213,170500,14021703,1533,1533,1533,1533,0
|
|
20241213,170400,14021703,1533,1533,1533,1533,0
|
|
20241213,170300,14021703,1533,1533,1533,1533,0
|
|
20241213,170200,14021703,1533,1533,1533,1533,0
|
|
20241213,170100,14021703,1533,1533,1533,1533,0
|
|
20241213,170000,14021703,1533,1533,1533,1533,0
|
|
20241213,165900,14021703,1533,1533,1533,1533,0
|
|
20241213,165800,14021703,1533,1533,1533,1533,0
|
|
20241213,165700,14021703,1533,1533,1533,1533,0
|
|
20241213,165600,14021703,1533,1533,1533,1533,0
|
|
20241213,165500,14021703,1533,1533,1533,1533,0
|
|
20241213,165400,14021703,1533,1533,1533,1533,383
|
|
20241213,165300,14021703,1533,1533,1533,1533,0
|
|
20241213,165200,14021703,1533,1533,1533,1533,0
|
|
20241213,165100,14021703,1533,1533,1533,1533,0
|
|
20241213,165000,14021703,1533,1533,1533,1533,0
|
|
20241213,164900,14021703,1533,1533,1533,1533,0
|
|
20241213,164800,14021703,1533,1533,1533,1533,0
|
|
20241213,164700,14021703,1533,1533,1533,1533,0
|
|
20241213,164600,14021703,1533,1533,1533,1533,0
|
|
20241213,164500,14021703,1533,1533,1533,1533,0
|
|
20241213,164400,14021703,1533,1533,1533,1533,0
|
|
20241213,164300,14021703,1533,1533,1533,1533,0
|
|
20241213,164200,14021703,1533,1533,1533,1533,0
|
|
20241213,164100,14021703,1533,1533,1533,1533,0
|
|
20241213,164000,14021703,1533,1533,1533,1533,0
|
|
20241213,163900,14021703,1533,1533,1533,1533,0
|
|
20241213,163800,14021703,1533,1533,1533,1533,0
|
|
20241213,163700,14021703,1533,1533,1533,1533,0
|
|
20241213,163600,14021703,1533,1533,1533,1533,0
|
|
20241213,163500,14021703,1533,1533,1533,1533,0
|
|
20241213,163400,14021703,1533,1533,1533,1533,0
|
|
20241213,163300,14021703,1533,1533,1533,1533,0
|
|
20241213,163200,14021703,1533,1533,1533,1533,0
|
|
20241213,163100,14021703,1533,1533,1533,1533,0
|
|
20241213,163000,14021703,1533,1533,1533,1533,0
|
|
20241213,162900,14021703,1533,1533,1533,1533,0
|
|
20241213,162800,14021703,1533,1533,1533,1533,0
|
|
20241213,162700,14021703,1533,1533,1533,1533,0
|
|
20241213,162600,14021703,1533,1533,1533,1533,0
|
|
20241213,162500,14021703,1533,1533,1533,1533,0
|
|
20241213,162400,14021703,1533,1533,1533,1533,383
|
|
20241213,162300,14021703,1533,1533,1533,1533,0
|
|
20241213,162200,14021703,1533,1533,1533,1533,0
|
|
20241213,162100,14021703,1533,1533,1533,1533,0
|
|
20241213,162000,14021703,1533,1533,1533,1533,0
|
|
20241213,161900,14021703,1533,1533,1533,1533,0
|
|
20241213,161800,14021703,1533,1533,1533,1533,0
|
|
20241213,161700,14021703,1533,1533,1533,1533,0
|
|
20241213,161600,14021703,1533,1533,1533,1533,0
|
|
20241213,161500,14021703,1533,1533,1533,1533,0
|
|
20241213,161400,14021703,1533,1533,1533,1533,0
|
|
20241213,161300,14021703,1533,1533,1533,1533,0
|
|
20241213,161200,14021703,1533,1533,1533,1533,0
|
|
20241213,161100,14021703,1533,1533,1533,1533,0
|
|
20241213,161000,14021703,1533,1533,1533,1533,0
|
|
20241213,160900,14021703,1533,1533,1533,1533,0
|
|
20241213,160800,14021703,1533,1533,1533,1533,0
|
|
20241213,160700,14021703,1533,1533,1533,1533,0
|
|
20241213,160600,14021703,1533,1533,1533,1533,0
|
|
20241213,160500,14021703,1533,1533,1533,1533,0
|
|
20241213,160400,14021703,1533,1533,1533,1533,0
|
|
20241213,160300,14021703,1533,1533,1533,1533,0
|
|
20241213,160200,14021703,1533,1533,1533,1533,0
|
|
20241213,160100,14021703,1533,1533,1533,1533,0
|
|
20241213,160000,14021703,1533,1533,1533,1533,0
|
|
20241213,155900,14021703,1533,1533,1533,1533,0
|
|
20241213,155800,14021703,1533,1533,1533,1533,0
|
|
20241213,155700,14021703,1533,1533,1533,1533,0
|
|
20241213,155600,14021703,1533,1533,1533,1533,0
|
|
20241213,155500,14021703,1533,1533,1533,1533,0
|
|
20241213,155400,14021703,1533,1533,1533,1533,383
|
|
20241213,155300,14021703,1533,1533,1533,1533,0
|
|
20241213,155200,14021703,1533,1533,1533,1533,0
|
|
20241213,155100,14021703,1533,1533,1533,1533,0
|
|
20241213,155000,14021703,1533,1533,1533,1533,0
|
|
20241213,154900,14021703,1533,1533,1533,1533,0
|
|
20241213,154800,14021703,1533,1533,1533,1533,0
|
|
20241213,154700,14021703,1533,1533,1533,1533,0
|
|
20241213,154600,14021703,1533,1533,1533,1533,0
|
|
20241213,154500,14021703,1533,1533,1533,1533,0
|
|
20241213,154400,14021703,1533,1533,1533,1533,0
|
|
20241213,154300,14021703,1533,1533,1533,1533,0
|
|
20241213,154200,14021703,1533,1533,1533,1533,0
|
|
20241213,154100,14021703,1533,1533,1533,1533,0
|
|
20241213,154000,14021703,1533,1533,1533,1533,0
|
|
20241213,153900,14021703,1533,1533,1533,1533,0
|
|
20241213,153800,14021703,1533,1533,1533,1533,0
|
|
20241213,153700,14021703,1533,1533,1533,1533,0
|
|
20241213,153600,14021703,1533,1533,1533,1533,0
|
|
20241213,153500,14021703,1533,1533,1533,1533,0
|
|
20241213,153400,14021703,1533,1533,1533,1533,0
|
|
20241213,153300,14021703,1533,1533,1533,1533,0
|
|
20241213,153200,14021703,1533,1533,1533,1533,0
|
|
20241213,153100,14021703,1533,1533,1533,1533,0
|
|
20241213,153000,14021703,1533,1533,1533,1533,383
|
|
20241213,152900,13434564,1533,1533,1533,1533,0
|
|
20241213,152800,13434564,1533,1533,1533,1533,0
|
|
20241213,152700,13434564,1533,1533,1533,1533,0
|
|
20241213,152600,13434564,1533,1533,1533,1533,0
|
|
20241213,152500,13434564,1533,1533,1533,1533,0
|
|
20241213,152400,13434564,1533,1533,1533,1533,0
|
|
20241213,152300,13434564,1533,1533,1533,1533,0
|
|
20241213,152200,13434564,1533,1533,1533,1533,0
|
|
20241213,152100,13434564,1533,1533,1533,1533,0
|
|
20241213,152000,13434564,1533,1533,1533,1533,0
|
|
20241213,151900,13434564,1533,1533,1533,1533,0
|
|
20241213,151800,13434564,1533,1533,1533,1533,0
|
|
20241213,151700,13434564,1533,1533,1533,1533,100
|
|
20241213,151600,13281264,1525,1525,1525,1525,0
|
|
20241213,151500,13281264,1525,1525,1525,1525,0
|
|
20241213,151400,13281264,1525,1525,1525,1525,0
|
|
20241213,151300,13281264,1525,1525,1525,1525,1
|
|
20241213,151200,13279739,1533,1533,1533,1533,0
|
|
20241213,151100,13279739,1533,1533,1533,1533,0
|
|
20241213,151000,13279739,1533,1533,1533,1533,0
|
|
20241213,150900,13279739,1533,1533,1533,1533,0
|
|
20241213,150800,13279739,1533,1533,1533,1533,0
|
|
20241213,150700,13279739,1533,1533,1533,1533,0
|
|
20241213,150600,13279739,1533,1533,1533,1533,0
|
|
20241213,150500,13279739,1533,1533,1533,1533,0
|
|
20241213,150400,13279739,1533,1533,1533,1533,0
|
|
20241213,150300,13279739,1533,1533,1533,1533,0
|
|
20241213,150200,13279739,1533,1533,1533,1533,0
|
|
20241213,150100,13279739,1533,1533,1533,1533,0
|
|
20241213,150000,13279739,1533,1533,1533,1533,0
|
|
20241213,145900,13279739,1533,1533,1533,1533,0
|
|
20241213,145800,13279739,1533,1533,1533,1533,0
|
|
20241213,145700,13279739,1533,1533,1533,1533,0
|
|
20241213,145600,13279739,1533,1533,1533,1533,0
|
|
20241213,145500,13279739,1533,1533,1533,1533,17
|
|
20241213,145400,13253678,1517,1517,1517,1517,0
|
|
20241213,145300,13253678,1517,1517,1517,1517,0
|
|
20241213,145200,13253678,1517,1517,1517,1517,0
|
|
20241213,145100,13253678,1517,1517,1517,1517,0
|
|
20241213,145000,13253678,1517,1517,1517,1517,0
|
|
20241213,144900,13253678,1517,1517,1517,1517,0
|
|
20241213,144800,13253678,1517,1517,1517,1517,0
|
|
20241213,144700,13253678,1517,1517,1517,1517,0
|
|
20241213,144600,13253678,1517,1517,1517,1517,0
|
|
20241213,144500,13253678,1517,1517,1517,1517,0
|
|
20241213,144400,13253678,1517,1517,1517,1517,0
|
|
20241213,144300,13253678,1517,1517,1517,1517,0
|
|
20241213,144200,13253678,1517,1517,1517,1517,153
|
|
20241213,144100,13021577,1517,1517,1517,1517,0
|
|
20241213,144000,13021577,1517,1517,1517,1517,0
|
|
20241213,143900,13021577,1517,1517,1517,1517,0
|
|
20241213,143800,13021577,1517,1517,1517,1517,1
|
|
20241213,143700,13020060,1534,1533,1534,1533,2
|
|
20241213,143600,13016993,1515,1515,1515,1515,0
|
|
20241213,143500,13016993,1515,1515,1515,1515,1
|
|
20241213,143400,13015478,1534,1534,1534,1534,0
|
|
20241213,143300,13015478,1534,1532,1534,1532,12
|
|
20241213,143200,12997082,1515,1515,1515,1515,1
|
|
20241213,143100,12995567,1535,1535,1535,1535,0
|
|
20241213,143000,12995567,1535,1535,1535,1535,0
|
|
20241213,142900,12995567,1535,1535,1535,1535,0
|
|
20241213,142800,12995567,1535,1535,1535,1535,0
|
|
20241213,142700,12995567,1535,1535,1535,1535,0
|
|
20241213,142600,12995567,1535,1535,1535,1535,0
|
|
20241213,142500,12995567,1535,1535,1535,1535,0
|
|
20241213,142400,12995567,1535,1535,1535,1535,0
|
|
20241213,142300,12995567,1535,1535,1535,1535,0
|
|
20241213,142200,12995567,1535,1535,1535,1535,0
|
|
20241213,142100,12995567,1535,1535,1535,1535,0
|
|
20241213,142000,12995567,1535,1535,1535,1535,0
|
|
20241213,141900,12995567,1535,1535,1535,1535,0
|
|
20241213,141800,12995567,1535,1535,1535,1535,0
|
|
20241213,141700,12995567,1535,1535,1535,1535,0
|
|
20241213,141600,12995567,1535,1535,1535,1535,0
|
|
20241213,141500,12995567,1535,1535,1535,1535,0
|
|
20241213,141400,12995567,1535,1535,1535,1535,0
|
|
20241213,141300,12995567,1535,1535,1535,1535,0
|
|
20241213,141200,12995567,1535,1535,1535,1535,0
|
|
20241213,141100,12995567,1535,1535,1535,1535,0
|
|
20241213,141000,12995567,1535,1535,1535,1535,0
|
|
20241213,140900,12995567,1535,1535,1535,1535,0
|
|
20241213,140800,12995567,1535,1535,1535,1535,0
|
|
20241213,140700,12995567,1535,1535,1535,1535,0
|
|
20241213,140600,12995567,1535,1535,1535,1535,0
|
|
20241213,140500,12995567,1535,1535,1535,1535,0
|
|
20241213,140400,12995567,1535,1535,1535,1535,0
|
|
20241213,140300,12995567,1535,1535,1535,1535,0
|
|
20241213,140200,12995567,1535,1535,1535,1535,0
|
|
20241213,140100,12995567,1535,1535,1535,1535,0
|
|
20241213,140000,12995567,1535,1535,1535,1535,0
|
|
20241213,135900,12995567,1535,1535,1535,1535,0
|
|
20241213,135800,12995567,1535,1535,1535,1535,0
|
|
20241213,135700,12995567,1535,1535,1535,1535,0
|
|
20241213,135600,12995567,1535,1535,1535,1535,0
|
|
20241213,135500,12995567,1535,1535,1535,1535,0
|
|
20241213,135400,12995567,1535,1525,1535,1525,302
|
|
20241213,135300,12532714,1525,1525,1525,1525,0
|
|
20241213,135200,12532714,1525,1525,1525,1525,1
|
|
20241213,135100,12531189,1523,1523,1523,1523,88
|
|
20241213,135000,12397165,1523,1523,1523,1523,0
|
|
20241213,134900,12397165,1523,1523,1523,1523,0
|
|
20241213,134800,12397165,1523,1523,1523,1523,0
|
|
20241213,134700,12397165,1523,1523,1523,1523,0
|
|
20241213,134600,12397165,1523,1523,1523,1523,0
|
|
20241213,134500,12397165,1523,1523,1523,1523,0
|
|
20241213,134400,12397165,1523,1523,1523,1523,40
|
|
20241213,134300,12336245,1523,1522,1523,1522,117
|
|
20241213,134200,12158110,1524,1524,1524,1524,0
|
|
20241213,134100,12158110,1524,1524,1524,1524,0
|
|
20241213,134000,12158110,1524,1524,1524,1524,0
|
|
20241213,133900,12158110,1524,1524,1524,1524,0
|
|
20241213,133800,12158110,1524,1524,1524,1524,0
|
|
20241213,133700,12158110,1524,1524,1524,1524,0
|
|
20241213,133600,12158110,1524,1524,1524,1524,0
|
|
20241213,133500,12158110,1524,1524,1524,1524,0
|
|
20241213,133400,12158110,1524,1524,1524,1524,0
|
|
20241213,133300,12158110,1524,1524,1524,1524,0
|
|
20241213,133200,12158110,1524,1523,1524,1523,25
|
|
20241213,133100,12120034,1524,1524,1524,1524,0
|
|
20241213,133000,12120034,1524,1524,1524,1524,0
|
|
20241213,132900,12120034,1524,1524,1524,1524,0
|
|
20241213,132800,12120034,1524,1524,1524,1524,0
|
|
20241213,132700,12120034,1524,1524,1524,1524,10
|
|
20241213,132600,12104794,1508,1508,1508,1508,0
|
|
20241213,132500,12104794,1508,1508,1508,1508,0
|
|
20241213,132400,12104794,1508,1508,1508,1508,0
|
|
20241213,132300,12104794,1508,1508,1508,1508,0
|
|
20241213,132200,12104794,1508,1508,1508,1508,0
|
|
20241213,132100,12104794,1508,1508,1508,1508,0
|
|
20241213,132000,12104794,1508,1508,1508,1508,67
|
|
20241213,131900,12003758,1532,1532,1532,1532,0
|
|
20241213,131800,12003758,1532,1532,1532,1532,0
|
|
20241213,131700,12003758,1532,1532,1532,1532,0
|
|
20241213,131600,12003758,1532,1532,1532,1532,0
|
|
20241213,131500,12003758,1532,1532,1532,1532,0
|
|
20241213,131400,12003758,1532,1532,1532,1532,0
|
|
20241213,131300,12003758,1532,1532,1532,1532,0
|
|
20241213,131200,12003758,1532,1532,1532,1532,0
|
|
20241213,131100,12003758,1532,1532,1532,1532,0
|
|
20241213,131000,12003758,1532,1532,1532,1532,0
|
|
20241213,130900,12003758,1532,1532,1532,1532,0
|
|
20241213,130800,12003758,1532,1532,1532,1532,0
|
|
20241213,130700,12003758,1532,1532,1532,1532,0
|
|
20241213,130600,12003758,1532,1532,1532,1532,0
|
|
20241213,130500,12003758,1532,1532,1532,1532,0
|
|
20241213,130400,12003758,1532,1532,1532,1532,0
|
|
20241213,130300,12003758,1532,1532,1532,1532,0
|
|
20241213,130200,12003758,1532,1532,1532,1532,4
|
|
20241213,130100,11997630,1534,1534,1534,1534,0
|
|
20241213,130000,11997630,1534,1534,1534,1534,0
|
|
20241213,125900,11997630,1534,1534,1534,1534,0
|
|
20241213,125800,11997630,1534,1534,1534,1534,0
|
|
20241213,125700,11997630,1534,1534,1534,1534,0
|
|
20241213,125600,11997630,1534,1534,1534,1534,0
|
|
20241213,125500,11997630,1534,1534,1534,1534,0
|
|
20241213,125400,11997630,1534,1534,1534,1534,0
|
|
20241213,125300,11997630,1534,1534,1534,1534,0
|
|
20241213,125200,11997630,1534,1534,1534,1534,0
|
|
20241213,125100,11997630,1534,1534,1534,1534,0
|
|
20241213,125000,11997630,1534,1534,1534,1534,0
|
|
20241213,124900,11997630,1534,1534,1534,1534,0
|
|
20241213,124800,11997630,1534,1534,1534,1534,0
|
|
20241213,124700,11997630,1534,1534,1534,1534,0
|
|
20241213,124600,11997630,1534,1534,1534,1534,0
|
|
20241213,124500,11997630,1534,1534,1534,1534,0
|
|
20241213,124400,11997630,1534,1534,1534,1534,0
|
|
20241213,124300,11997630,1534,1504,1534,1504,56
|
|
20241213,124200,11913376,1504,1504,1504,1504,4
|
|
20241213,124100,11907360,1535,1535,1535,1535,0
|
|
20241213,124000,11907360,1535,1535,1535,1535,0
|
|
20241213,123900,11907360,1535,1535,1535,1535,0
|
|
20241213,123800,11907360,1535,1535,1535,1535,0
|
|
20241213,123700,11907360,1535,1535,1535,1535,0
|
|
20241213,123600,11907360,1535,1535,1535,1535,0
|
|
20241213,123500,11907360,1535,1535,1535,1535,0
|
|
20241213,123400,11907360,1535,1535,1535,1535,0
|
|
20241213,123300,11907360,1535,1535,1535,1535,0
|
|
20241213,123200,11907360,1535,1535,1535,1535,12
|
|
20241213,123100,11888940,1536,1536,1536,1536,0
|
|
20241213,123000,11888940,1536,1536,1536,1536,0
|
|
20241213,122900,11888940,1536,1536,1536,1536,0
|
|
20241213,122800,11888940,1536,1536,1536,1536,0
|
|
20241213,122700,11888940,1536,1536,1536,1536,0
|
|
20241213,122600,11888940,1536,1536,1536,1536,0
|
|
20241213,122500,11888940,1536,1536,1536,1536,0
|
|
20241213,122400,11888940,1536,1536,1536,1536,0
|
|
20241213,122300,11888940,1536,1536,1536,1536,0
|
|
20241213,122200,11888940,1536,1536,1536,1536,0
|
|
20241213,122100,11888940,1536,1530,1536,1530,19
|
|
20241213,122000,11859779,1501,1501,1501,1501,0
|
|
20241213,121900,11859779,1501,1501,1501,1501,1
|
|
20241213,121800,11858278,1536,1536,1536,1536,0
|
|
20241213,121700,11858278,1536,1536,1536,1536,0
|
|
20241213,121600,11858278,1536,1536,1536,1536,0
|
|
20241213,121500,11858278,1536,1536,1536,1536,21
|
|
20241213,121400,11826022,1536,1525,1536,1525,2134
|
|
20241213,121300,8558987,1500,1500,1500,1500,42
|
|
20241213,121200,8495987,1498,1498,1498,1498,0
|
|
20241213,121100,8495987,1498,1498,1498,1498,1
|
|
20241213,121000,8494489,1529,1529,1529,1529,0
|
|
20241213,120900,8494489,1529,1522,1529,1522,285
|
|
20241213,120800,8060164,1493,1493,1493,1493,0
|
|
20241213,120700,8060164,1493,1493,1493,1493,0
|
|
20241213,120600,8060164,1493,1493,1493,1493,0
|
|
20241213,120500,8060164,1493,1493,1493,1493,0
|
|
20241213,120400,8060164,1493,1493,1493,1493,0
|
|
20241213,120300,8060164,1493,1493,1493,1493,0
|
|
20241213,120200,8060164,1493,1493,1493,1493,0
|
|
20241213,120100,8060164,1493,1496,1496,1493,718
|
|
20241213,120000,6986741,1495,1495,1495,1495,0
|
|
20241213,115900,6986741,1495,1495,1495,1495,0
|
|
20241213,115800,6986741,1495,1495,1495,1495,0
|
|
20241213,115700,6986741,1495,1495,1495,1495,0
|
|
20241213,115600,6986741,1495,1495,1495,1495,0
|
|
20241213,115500,6986741,1495,1495,1495,1495,0
|
|
20241213,115400,6986741,1495,1495,1495,1495,1
|
|
20241213,115300,6985246,1524,1522,1524,1522,3
|
|
20241213,115200,6980677,1495,1495,1495,1495,0
|
|
20241213,115100,6980677,1495,1495,1495,1495,0
|
|
20241213,115000,6980677,1495,1495,1495,1495,0
|
|
20241213,114900,6980677,1495,1495,1495,1495,0
|
|
20241213,114800,6980677,1495,1495,1495,1495,0
|
|
20241213,114700,6980677,1495,1495,1495,1495,0
|
|
20241213,114600,6980677,1495,1495,1495,1495,0
|
|
20241213,114500,6980677,1495,1495,1495,1495,0
|
|
20241213,114400,6980677,1495,1495,1495,1495,0
|
|
20241213,114300,6980677,1495,1495,1495,1495,0
|
|
20241213,114200,6980677,1495,1495,1495,1495,0
|
|
20241213,114100,6980677,1495,1495,1495,1495,0
|
|
20241213,114000,6980677,1495,1495,1495,1495,0
|
|
20241213,113900,6980677,1495,1495,1495,1495,0
|
|
20241213,113800,6980677,1495,1495,1495,1495,0
|
|
20241213,113700,6980677,1495,1495,1495,1495,0
|
|
20241213,113600,6980677,1495,1495,1495,1495,0
|
|
20241213,113500,6980677,1495,1495,1495,1495,0
|
|
20241213,113400,6980677,1495,1524,1524,1495,5
|
|
20241213,113300,6973086,1530,1530,1530,1530,0
|
|
20241213,113200,6973086,1530,1530,1530,1530,0
|
|
20241213,113100,6973086,1530,1530,1530,1530,0
|
|
20241213,113000,6973086,1530,1530,1530,1530,0
|
|
20241213,112900,6973086,1530,1530,1530,1530,0
|
|
20241213,112800,6973086,1530,1530,1530,1530,0
|
|
20241213,112700,6973086,1530,1530,1530,1530,0
|
|
20241213,112600,6973086,1530,1530,1530,1530,0
|
|
20241213,112500,6973086,1530,1530,1530,1530,0
|
|
20241213,112400,6973086,1530,1530,1530,1530,0
|
|
20241213,112300,6973086,1530,1530,1530,1530,0
|
|
20241213,112200,6973086,1530,1530,1530,1530,0
|
|
20241213,112100,6973086,1530,1530,1530,1530,0
|
|
20241213,112000,6973086,1530,1530,1530,1530,0
|
|
20241213,111900,6973086,1530,1530,1530,1530,0
|
|
20241213,111800,6973086,1530,1530,1530,1530,0
|
|
20241213,111700,6973086,1530,1530,1530,1530,0
|
|
20241213,111600,6973086,1530,1530,1530,1530,0
|
|
20241213,111500,6973086,1530,1530,1530,1530,0
|
|
20241213,111400,6973086,1530,1530,1530,1530,0
|
|
20241213,111300,6973086,1530,1530,1530,1530,0
|
|
20241213,111200,6973086,1530,1530,1530,1530,0
|
|
20241213,111100,6973086,1530,1530,1530,1530,0
|
|
20241213,111000,6973086,1530,1530,1530,1530,0
|
|
20241213,110900,6973086,1530,1530,1530,1530,0
|
|
20241213,110800,6973086,1530,1530,1530,1530,0
|
|
20241213,110700,6973086,1530,1530,1530,1530,0
|
|
20241213,110600,6973086,1530,1530,1530,1530,0
|
|
20241213,110500,6973086,1530,1530,1530,1530,0
|
|
20241213,110400,6973086,1530,1530,1530,1530,0
|
|
20241213,110300,6973086,1530,1530,1530,1530,0
|
|
20241213,110200,6973086,1530,1530,1530,1530,0
|
|
20241213,110100,6973086,1530,1530,1530,1530,0
|
|
20241213,110000,6973086,1530,1530,1530,1530,0
|
|
20241213,105900,6973086,1530,1530,1530,1530,0
|
|
20241213,105800,6973086,1530,1530,1530,1530,0
|
|
20241213,105700,6973086,1530,1530,1530,1530,0
|
|
20241213,105600,6973086,1530,1530,1530,1530,0
|
|
20241213,105500,6973086,1530,1530,1530,1530,0
|
|
20241213,105400,6973086,1530,1530,1530,1530,0
|
|
20241213,105300,6973086,1530,1530,1530,1530,0
|
|
20241213,105200,6973086,1530,1530,1530,1530,0
|
|
20241213,105100,6973086,1530,1530,1530,1530,0
|
|
20241213,105000,6973086,1530,1530,1530,1530,0
|
|
20241213,104900,6973086,1530,1530,1530,1530,0
|
|
20241213,104800,6973086,1530,1530,1530,1530,0
|
|
20241213,104700,6973086,1530,1530,1530,1530,0
|
|
20241213,104600,6973086,1530,1530,1530,1530,0
|
|
20241213,104500,6973086,1530,1530,1530,1530,0
|
|
20241213,104400,6973086,1530,1530,1530,1530,0
|
|
20241213,104300,6973086,1530,1530,1530,1530,0
|
|
20241213,104200,6973086,1530,1530,1530,1530,0
|
|
20241213,104100,6973086,1530,1530,1530,1530,0
|
|
20241213,104000,6973086,1530,1530,1530,1530,0
|
|
20241213,103900,6973086,1530,1530,1530,1530,0
|
|
20241213,103800,6973086,1530,1530,1530,1530,0
|
|
20241213,103700,6973086,1530,1530,1530,1530,0
|
|
20241213,103600,6973086,1530,1530,1530,1530,0
|
|
20241213,103500,6973086,1530,1530,1530,1530,0
|
|
20241213,103400,6973086,1530,1530,1530,1530,0
|
|
20241213,103300,6973086,1530,1530,1530,1530,0
|
|
20241213,103200,6973086,1530,1530,1530,1530,0
|
|
20241213,103100,6973086,1530,1530,1530,1530,0
|
|
20241213,103000,6973086,1530,1530,1530,1530,0
|
|
20241213,102900,6973086,1530,1530,1530,1530,0
|
|
20241213,102800,6973086,1530,1530,1530,1530,0
|
|
20241213,102700,6973086,1530,1512,1530,1512,470
|
|
20241213,102600,6261184,1512,1512,1512,1512,0
|
|
20241213,102500,6261184,1512,1512,1512,1512,149
|
|
20241213,102400,6035896,1512,1512,1512,1512,0
|
|
20241213,102300,6035896,1512,1512,1512,1512,0
|
|
20241213,102200,6035896,1512,1512,1512,1512,0
|
|
20241213,102100,6035896,1512,1512,1512,1512,0
|
|
20241213,102000,6035896,1512,1512,1512,1512,0
|
|
20241213,101900,6035896,1512,1512,1512,1512,0
|
|
20241213,101800,6035896,1512,1512,1512,1512,500
|
|
20241213,101700,5279896,1512,1512,1512,1512,0
|
|
20241213,101600,5279896,1512,1509,1512,1509,310
|
|
20241213,101500,4811941,1509,1509,1509,1509,0
|
|
20241213,101400,4811941,1509,1509,1509,1509,0
|
|
20241213,101300,4811941,1509,1509,1509,1509,0
|
|
20241213,101200,4811941,1509,1509,1509,1509,0
|
|
20241213,101100,4811941,1509,1509,1509,1509,0
|
|
20241213,101000,4811941,1509,1509,1509,1509,0
|
|
20241213,100900,4811941,1509,1509,1509,1509,0
|
|
20241213,100800,4811941,1509,1509,1509,1509,0
|
|
20241213,100700,4811941,1509,1509,1509,1509,0
|
|
20241213,100600,4811941,1509,1509,1509,1509,0
|
|
20241213,100500,4811941,1509,1509,1509,1509,0
|
|
20241213,100400,4811941,1509,1509,1509,1509,0
|
|
20241213,100300,4811941,1509,1509,1509,1509,0
|
|
20241213,100200,4811941,1509,1509,1509,1509,0
|
|
20241213,100100,4811941,1509,1509,1509,1509,0
|
|
20241213,100000,4811941,1509,1509,1509,1509,0
|
|
20241213,095900,4811941,1509,1509,1509,1509,0
|
|
20241213,095800,4811941,1509,1509,1509,1509,0
|
|
20241213,095700,4811941,1509,1509,1509,1509,0
|
|
20241213,095600,4811941,1509,1509,1509,1509,0
|
|
20241213,095500,4811941,1509,1509,1509,1509,0
|
|
20241213,095400,4811941,1509,1509,1509,1509,0
|
|
20241213,095300,4811941,1509,1509,1509,1509,0
|
|
20241213,095200,4811941,1509,1509,1509,1509,0
|
|
20241213,095100,4811941,1509,1509,1509,1509,0
|
|
20241213,095000,4811941,1509,1509,1509,1509,0
|
|
20241213,094900,4811941,1509,1509,1509,1509,0
|
|
20241213,094800,4811941,1509,1509,1509,1509,0
|
|
20241213,094700,4811941,1509,1509,1509,1509,0
|
|
20241213,094600,4811941,1509,1503,1509,1503,320
|
|
20241213,094500,4330051,1494,1494,1494,1494,0
|
|
20241213,094400,4330051,1494,1494,1494,1494,0
|
|
20241213,094300,4330051,1494,1494,1494,1494,0
|
|
20241213,094200,4330051,1494,1494,1494,1494,0
|
|
20241213,094100,4330051,1494,1494,1494,1494,0
|
|
20241213,094000,4330051,1494,1494,1494,1494,0
|
|
20241213,093900,4330051,1494,1494,1494,1494,0
|
|
20241213,093800,4330051,1494,1494,1494,1494,0
|
|
20241213,093700,4330051,1494,1494,1494,1494,0
|
|
20241213,093600,4330051,1494,1494,1494,1494,0
|
|
20241213,093500,4330051,1494,1494,1494,1494,0
|
|
20241213,093400,4330051,1494,1494,1494,1494,0
|
|
20241213,093300,4330051,1494,1494,1494,1494,0
|
|
20241213,093200,4330051,1494,1494,1494,1494,0
|
|
20241213,093100,4330051,1494,1494,1494,1494,0
|
|
20241213,093000,4330051,1494,1494,1494,1494,0
|
|
20241213,092900,4330051,1494,1494,1494,1494,0
|
|
20241213,092800,4330051,1494,1494,1494,1494,0
|
|
20241213,092700,4330051,1494,1494,1494,1494,0
|
|
20241213,092600,4330051,1494,1494,1494,1494,282
|
|
20241213,092500,3908743,1494,1494,1494,1494,0
|
|
20241213,092400,3908743,1494,1494,1494,1494,990
|
|
20241213,092300,2429683,1494,1494,1494,1494,0
|
|
20241213,092200,2429683,1494,1494,1494,1494,0
|
|
20241213,092100,2429683,1494,1494,1494,1494,0
|
|
20241213,092000,2429683,1494,1494,1494,1494,0
|
|
20241213,091900,2429683,1494,1494,1494,1494,0
|
|
20241213,091800,2429683,1494,1494,1494,1494,50
|
|
20241213,091700,2354983,1494,1498,1498,1494,1000
|
|
20241213,091600,860127,1499,1499,1499,1499,50
|
|
20241213,091500,785177,1499,1499,1499,1499,0
|
|
20241213,091400,785177,1499,1499,1499,1499,0
|
|
20241213,091300,785177,1499,1499,1499,1499,0
|
|
20241213,091200,785177,1499,1499,1499,1499,0
|
|
20241213,091100,785177,1499,1509,1509,1499,3
|
|
20241213,091000,780670,1510,1510,1510,1510,0
|
|
20241213,090900,780670,1510,1510,1510,1510,0
|
|
20241213,090800,780670,1510,1510,1510,1510,0
|
|
20241213,090700,780670,1510,1510,1510,1510,0
|
|
20241213,090600,780670,1510,1510,1510,1510,0
|
|
20241213,090500,780670,1510,1510,1510,1510,0
|
|
20241213,090400,780670,1510,1510,1510,1510,0
|
|
20241213,090300,780670,1510,1510,1510,1510,0
|
|
20241213,090200,780670,1510,1510,1510,1510,0
|
|
20241213,090100,780670,1510,1510,1510,1510,0
|
|
20241213,090000,780670,1510,1510,1510,1510,517
|