627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192400,39645762,1688,1688,1688,1688,1856
|
|
20241217,192300,39645762,1688,1688,1688,1688,0
|
|
20241217,192200,39645762,1688,1688,1688,1688,0
|
|
20241217,192100,39645762,1688,1688,1688,1688,0
|
|
20241217,192000,39645762,1688,1688,1688,1688,0
|
|
20241217,191900,39645762,1688,1688,1688,1688,0
|
|
20241217,191800,39645762,1688,1688,1688,1688,0
|
|
20241217,191700,39645762,1688,1688,1688,1688,0
|
|
20241217,191600,39645762,1688,1688,1688,1688,0
|
|
20241217,191500,39645762,1688,1688,1688,1688,0
|
|
20241217,191400,39645762,1688,1688,1688,1688,0
|
|
20241217,191300,39645762,1688,1688,1688,1688,0
|
|
20241217,191200,39645762,1688,1688,1688,1688,0
|
|
20241217,191100,39645762,1688,1688,1688,1688,0
|
|
20241217,191000,39645762,1688,1688,1688,1688,0
|
|
20241217,190900,39645762,1688,1688,1688,1688,0
|
|
20241217,190800,39645762,1688,1688,1688,1688,0
|
|
20241217,190700,39645762,1688,1688,1688,1688,0
|
|
20241217,190600,39645762,1688,1688,1688,1688,0
|
|
20241217,190500,39645762,1688,1688,1688,1688,0
|
|
20241217,190400,39645762,1688,1688,1688,1688,0
|
|
20241217,190300,39645762,1688,1688,1688,1688,0
|
|
20241217,190200,39645762,1688,1688,1688,1688,0
|
|
20241217,190100,39645762,1688,1688,1688,1688,0
|
|
20241217,190000,39645762,1688,1688,1688,1688,0
|
|
20241217,185900,39645762,1688,1688,1688,1688,0
|
|
20241217,185800,39645762,1688,1688,1688,1688,0
|
|
20241217,185700,39645762,1688,1688,1688,1688,0
|
|
20241217,185600,39645762,1688,1688,1688,1688,0
|
|
20241217,185500,39645762,1688,1688,1688,1688,0
|
|
20241217,185400,39645762,1688,1688,1688,1688,1856
|
|
20241217,185300,39645762,1688,1688,1688,1688,0
|
|
20241217,185200,39645762,1688,1688,1688,1688,0
|
|
20241217,185100,39645762,1688,1688,1688,1688,0
|
|
20241217,185000,39645762,1688,1688,1688,1688,0
|
|
20241217,184900,39645762,1688,1688,1688,1688,0
|
|
20241217,184800,39645762,1688,1688,1688,1688,0
|
|
20241217,184700,39645762,1688,1688,1688,1688,0
|
|
20241217,184600,39645762,1688,1688,1688,1688,0
|
|
20241217,184500,39645762,1688,1688,1688,1688,0
|
|
20241217,184400,39645762,1688,1688,1688,1688,0
|
|
20241217,184300,39645762,1688,1688,1688,1688,0
|
|
20241217,184200,39645762,1688,1688,1688,1688,0
|
|
20241217,184100,39645762,1688,1688,1688,1688,0
|
|
20241217,184000,39645762,1688,1688,1688,1688,0
|
|
20241217,183900,39645762,1688,1688,1688,1688,0
|
|
20241217,183800,39645762,1688,1688,1688,1688,0
|
|
20241217,183700,39645762,1688,1688,1688,1688,0
|
|
20241217,183600,39645762,1688,1688,1688,1688,0
|
|
20241217,183500,39645762,1688,1688,1688,1688,0
|
|
20241217,183400,39645762,1688,1688,1688,1688,0
|
|
20241217,183300,39645762,1688,1688,1688,1688,0
|
|
20241217,183200,39645762,1688,1688,1688,1688,0
|
|
20241217,183100,39645762,1688,1688,1688,1688,0
|
|
20241217,183000,39645762,1688,1688,1688,1688,0
|
|
20241217,182900,39645762,1688,1688,1688,1688,0
|
|
20241217,182800,39645762,1688,1688,1688,1688,0
|
|
20241217,182700,39645762,1688,1688,1688,1688,0
|
|
20241217,182600,39645762,1688,1688,1688,1688,0
|
|
20241217,182500,39645762,1688,1688,1688,1688,0
|
|
20241217,182400,39645762,1688,1688,1688,1688,1856
|
|
20241217,182300,39645762,1688,1688,1688,1688,0
|
|
20241217,182200,39645762,1688,1688,1688,1688,0
|
|
20241217,182100,39645762,1688,1688,1688,1688,0
|
|
20241217,182000,39645762,1688,1688,1688,1688,0
|
|
20241217,181900,39645762,1688,1688,1688,1688,0
|
|
20241217,181800,39645762,1688,1688,1688,1688,0
|
|
20241217,181700,39645762,1688,1688,1688,1688,0
|
|
20241217,181600,39645762,1688,1688,1688,1688,0
|
|
20241217,181500,39645762,1688,1688,1688,1688,0
|
|
20241217,181400,39645762,1688,1688,1688,1688,0
|
|
20241217,181300,39645762,1688,1688,1688,1688,0
|
|
20241217,181200,39645762,1688,1688,1688,1688,0
|
|
20241217,181100,39645762,1688,1688,1688,1688,0
|
|
20241217,181000,39645762,1688,1688,1688,1688,0
|
|
20241217,180900,39645762,1688,1688,1688,1688,0
|
|
20241217,180800,39645762,1688,1688,1688,1688,0
|
|
20241217,180700,39645762,1688,1688,1688,1688,0
|
|
20241217,180600,39645762,1688,1688,1688,1688,0
|
|
20241217,180500,39645762,1688,1688,1688,1688,0
|
|
20241217,180400,39645762,1688,1688,1688,1688,0
|
|
20241217,180300,39645762,1688,1688,1688,1688,0
|
|
20241217,180200,39645762,1688,1688,1688,1688,0
|
|
20241217,180100,39645762,1688,1688,1688,1688,0
|
|
20241217,180000,39645762,1688,1688,1688,1688,0
|
|
20241217,175900,39645762,1688,1688,1688,1688,0
|
|
20241217,175800,39645762,1688,1688,1688,1688,0
|
|
20241217,175700,39645762,1688,1688,1688,1688,0
|
|
20241217,175600,39645762,1688,1688,1688,1688,0
|
|
20241217,175500,39645762,1688,1688,1688,1688,0
|
|
20241217,175400,39645762,1688,1688,1688,1688,1856
|
|
20241217,175300,39645762,1688,1688,1688,1688,0
|
|
20241217,175200,39645762,1688,1688,1688,1688,0
|
|
20241217,175100,39645762,1688,1688,1688,1688,0
|
|
20241217,175000,39645762,1688,1688,1688,1688,0
|
|
20241217,174900,39645762,1688,1688,1688,1688,0
|
|
20241217,174800,39645762,1688,1688,1688,1688,0
|
|
20241217,174700,39645762,1688,1688,1688,1688,0
|
|
20241217,174600,39645762,1688,1688,1688,1688,0
|
|
20241217,174500,39645762,1688,1688,1688,1688,0
|
|
20241217,174400,39645762,1688,1688,1688,1688,0
|
|
20241217,174300,39645762,1688,1688,1688,1688,0
|
|
20241217,174200,39645762,1688,1688,1688,1688,0
|
|
20241217,174100,39645762,1688,1688,1688,1688,0
|
|
20241217,174000,39645762,1688,1688,1688,1688,0
|
|
20241217,173900,39645762,1688,1688,1688,1688,0
|
|
20241217,173800,39645762,1688,1688,1688,1688,0
|
|
20241217,173700,39645762,1688,1688,1688,1688,0
|
|
20241217,173600,39645762,1688,1688,1688,1688,0
|
|
20241217,173500,39645762,1688,1688,1688,1688,0
|
|
20241217,173400,39645762,1688,1688,1688,1688,0
|
|
20241217,173300,39645762,1688,1688,1688,1688,0
|
|
20241217,173200,39645762,1688,1688,1688,1688,0
|
|
20241217,173100,39645762,1688,1688,1688,1688,0
|
|
20241217,173000,39645762,1688,1688,1688,1688,0
|
|
20241217,172900,39645762,1688,1688,1688,1688,0
|
|
20241217,172800,39645762,1688,1688,1688,1688,0
|
|
20241217,172700,39645762,1688,1688,1688,1688,0
|
|
20241217,172600,39645762,1688,1688,1688,1688,0
|
|
20241217,172500,39645762,1688,1688,1688,1688,0
|
|
20241217,172400,39645762,1688,1688,1688,1688,1856
|
|
20241217,172300,39645762,1688,1688,1688,1688,0
|
|
20241217,172200,39645762,1688,1688,1688,1688,0
|
|
20241217,172100,39645762,1688,1688,1688,1688,0
|
|
20241217,172000,39645762,1688,1688,1688,1688,0
|
|
20241217,171900,39645762,1688,1688,1688,1688,0
|
|
20241217,171800,39645762,1688,1688,1688,1688,0
|
|
20241217,171700,39645762,1688,1688,1688,1688,0
|
|
20241217,171600,39645762,1688,1688,1688,1688,0
|
|
20241217,171500,39645762,1688,1688,1688,1688,0
|
|
20241217,171400,39645762,1688,1688,1688,1688,0
|
|
20241217,171300,39645762,1688,1688,1688,1688,0
|
|
20241217,171200,39645762,1688,1688,1688,1688,0
|
|
20241217,171100,39645762,1688,1688,1688,1688,0
|
|
20241217,171000,39645762,1688,1688,1688,1688,0
|
|
20241217,170900,39645762,1688,1688,1688,1688,0
|
|
20241217,170800,39645762,1688,1688,1688,1688,0
|
|
20241217,170700,39645762,1688,1688,1688,1688,0
|
|
20241217,170600,39645762,1688,1688,1688,1688,0
|
|
20241217,170500,39645762,1688,1688,1688,1688,0
|
|
20241217,170400,39645762,1688,1688,1688,1688,0
|
|
20241217,170300,39645762,1688,1688,1688,1688,0
|
|
20241217,170200,39645762,1688,1688,1688,1688,0
|
|
20241217,170100,39645762,1688,1688,1688,1688,0
|
|
20241217,170000,39645762,1688,1688,1688,1688,0
|
|
20241217,165900,39645762,1688,1688,1688,1688,0
|
|
20241217,165800,39645762,1688,1688,1688,1688,0
|
|
20241217,165700,39645762,1688,1688,1688,1688,0
|
|
20241217,165600,39645762,1688,1688,1688,1688,0
|
|
20241217,165500,39645762,1688,1688,1688,1688,0
|
|
20241217,165400,39645762,1688,1688,1688,1688,1856
|
|
20241217,165300,39645762,1688,1688,1688,1688,0
|
|
20241217,165200,39645762,1688,1688,1688,1688,0
|
|
20241217,165100,39645762,1688,1688,1688,1688,0
|
|
20241217,165000,39645762,1688,1688,1688,1688,0
|
|
20241217,164900,39645762,1688,1688,1688,1688,0
|
|
20241217,164800,39645762,1688,1688,1688,1688,0
|
|
20241217,164700,39645762,1688,1688,1688,1688,0
|
|
20241217,164600,39645762,1688,1688,1688,1688,0
|
|
20241217,164500,39645762,1688,1688,1688,1688,0
|
|
20241217,164400,39645762,1688,1688,1688,1688,0
|
|
20241217,164300,39645762,1688,1688,1688,1688,0
|
|
20241217,164200,39645762,1688,1688,1688,1688,0
|
|
20241217,164100,39645762,1688,1688,1688,1688,0
|
|
20241217,164000,39645762,1688,1688,1688,1688,0
|
|
20241217,163900,39645762,1688,1688,1688,1688,0
|
|
20241217,163800,39645762,1688,1688,1688,1688,0
|
|
20241217,163700,39645762,1688,1688,1688,1688,0
|
|
20241217,163600,39645762,1688,1688,1688,1688,0
|
|
20241217,163500,39645762,1688,1688,1688,1688,0
|
|
20241217,163400,39645762,1688,1688,1688,1688,0
|
|
20241217,163300,39645762,1688,1688,1688,1688,0
|
|
20241217,163200,39645762,1688,1688,1688,1688,0
|
|
20241217,163100,39645762,1688,1688,1688,1688,0
|
|
20241217,163000,39645762,1688,1688,1688,1688,0
|
|
20241217,162900,39645762,1688,1688,1688,1688,0
|
|
20241217,162800,39645762,1688,1688,1688,1688,0
|
|
20241217,162700,39645762,1688,1688,1688,1688,0
|
|
20241217,162600,39645762,1688,1688,1688,1688,0
|
|
20241217,162500,39645762,1688,1688,1688,1688,0
|
|
20241217,162400,39645762,1688,1688,1688,1688,1856
|
|
20241217,162300,39645762,1688,1688,1688,1688,0
|
|
20241217,162200,39645762,1688,1688,1688,1688,0
|
|
20241217,162100,39645762,1688,1688,1688,1688,0
|
|
20241217,162000,39645762,1688,1688,1688,1688,0
|
|
20241217,161900,39645762,1688,1688,1688,1688,0
|
|
20241217,161800,39645762,1688,1688,1688,1688,0
|
|
20241217,161700,39645762,1688,1688,1688,1688,0
|
|
20241217,161600,39645762,1688,1688,1688,1688,0
|
|
20241217,161500,39645762,1688,1688,1688,1688,0
|
|
20241217,161400,39645762,1688,1688,1688,1688,0
|
|
20241217,161300,39645762,1688,1688,1688,1688,0
|
|
20241217,161200,39645762,1688,1688,1688,1688,0
|
|
20241217,161100,39645762,1688,1688,1688,1688,0
|
|
20241217,161000,39645762,1688,1688,1688,1688,0
|
|
20241217,160900,39645762,1688,1688,1688,1688,0
|
|
20241217,160800,39645762,1688,1688,1688,1688,0
|
|
20241217,160700,39645762,1688,1688,1688,1688,0
|
|
20241217,160600,39645762,1688,1688,1688,1688,0
|
|
20241217,160500,39645762,1688,1688,1688,1688,0
|
|
20241217,160400,39645762,1688,1688,1688,1688,0
|
|
20241217,160300,39645762,1688,1688,1688,1688,0
|
|
20241217,160200,39645762,1688,1688,1688,1688,0
|
|
20241217,160100,39645762,1688,1688,1688,1688,0
|
|
20241217,160000,39645762,1688,1688,1688,1688,0
|
|
20241217,155900,39645762,1688,1688,1688,1688,0
|
|
20241217,155800,39645762,1688,1688,1688,1688,0
|
|
20241217,155700,39645762,1688,1688,1688,1688,0
|
|
20241217,155600,39645762,1688,1688,1688,1688,0
|
|
20241217,155500,39645762,1688,1688,1688,1688,0
|
|
20241217,155400,39645762,1688,1688,1688,1688,1856
|
|
20241217,155300,39645762,1688,1688,1688,1688,0
|
|
20241217,155200,39645762,1688,1688,1688,1688,0
|
|
20241217,155100,39645762,1688,1688,1688,1688,0
|
|
20241217,155000,39645762,1688,1688,1688,1688,0
|
|
20241217,154900,39645762,1688,1688,1688,1688,0
|
|
20241217,154800,39645762,1688,1688,1688,1688,0
|
|
20241217,154700,39645762,1688,1688,1688,1688,0
|
|
20241217,154600,39645762,1688,1688,1688,1688,0
|
|
20241217,154500,39645762,1688,1688,1688,1688,0
|
|
20241217,154400,39645762,1688,1688,1688,1688,0
|
|
20241217,154300,39645762,1688,1688,1688,1688,0
|
|
20241217,154200,39645762,1688,1688,1688,1688,0
|
|
20241217,154100,39645762,1688,1688,1688,1688,0
|
|
20241217,154000,39645762,1688,1688,1688,1688,0
|
|
20241217,153900,39645762,1688,1688,1688,1688,0
|
|
20241217,153800,39645762,1688,1688,1688,1688,0
|
|
20241217,153700,39645762,1688,1688,1688,1688,0
|
|
20241217,153600,39645762,1688,1688,1688,1688,0
|
|
20241217,153500,39645762,1688,1688,1688,1688,0
|
|
20241217,153400,39645762,1688,1688,1688,1688,0
|
|
20241217,153300,39645762,1688,1688,1688,1688,0
|
|
20241217,153200,39645762,1688,1688,1688,1688,0
|
|
20241217,153100,39645762,1688,1688,1688,1688,0
|
|
20241217,153000,39645762,1688,1688,1688,1688,1856
|
|
20241217,152900,36512834,1684,1684,1684,1684,0
|
|
20241217,152800,36512834,1684,1684,1684,1684,0
|
|
20241217,152700,36512834,1684,1684,1684,1684,0
|
|
20241217,152600,36512834,1684,1684,1684,1684,0
|
|
20241217,152500,36512834,1684,1684,1684,1684,0
|
|
20241217,152400,36512834,1684,1684,1684,1684,0
|
|
20241217,152300,36512834,1684,1684,1684,1684,0
|
|
20241217,152200,36512834,1684,1684,1684,1684,0
|
|
20241217,152100,36512834,1684,1684,1684,1684,0
|
|
20241217,152000,36512834,1684,1684,1684,1684,0
|
|
20241217,151900,36512834,1684,1657,1684,1657,950
|
|
20241217,151800,34935639,1657,1657,1657,1657,0
|
|
20241217,151700,34935639,1657,1657,1657,1657,1
|
|
20241217,151600,34933982,1644,1645,1645,1644,164
|
|
20241217,151500,34664354,1657,1657,1657,1657,0
|
|
20241217,151400,34664354,1657,1657,1657,1657,10
|
|
20241217,151300,34647784,1644,1644,1644,1644,0
|
|
20241217,151200,34647784,1644,1644,1644,1644,0
|
|
20241217,151100,34647784,1644,1644,1644,1644,1
|
|
20241217,151000,34646140,1658,1658,1658,1658,0
|
|
20241217,150900,34646140,1658,1658,1658,1658,0
|
|
20241217,150800,34646140,1658,1658,1658,1658,0
|
|
20241217,150700,34646140,1658,1658,1658,1658,0
|
|
20241217,150600,34646140,1658,1644,1658,1644,2
|
|
20241217,150500,34642838,1658,1658,1658,1658,0
|
|
20241217,150400,34642838,1658,1644,1658,1644,21
|
|
20241217,150300,34608034,1658,1658,1658,1658,0
|
|
20241217,150200,34608034,1658,1658,1658,1658,0
|
|
20241217,150100,34608034,1658,1658,1658,1658,0
|
|
20241217,150000,34608034,1658,1645,1658,1644,18
|
|
20241217,145900,34578424,1662,1662,1662,1662,0
|
|
20241217,145800,34578424,1662,1662,1662,1662,0
|
|
20241217,145700,34578424,1662,1662,1662,1662,0
|
|
20241217,145600,34578424,1662,1662,1662,1662,0
|
|
20241217,145500,34578424,1662,1662,1662,1662,0
|
|
20241217,145400,34578424,1662,1662,1662,1662,0
|
|
20241217,145300,34578424,1662,1662,1662,1662,0
|
|
20241217,145200,34578424,1662,1662,1662,1662,0
|
|
20241217,145100,34578424,1662,1662,1662,1662,0
|
|
20241217,145000,34578424,1662,1662,1662,1662,0
|
|
20241217,144900,34578424,1662,1662,1662,1662,0
|
|
20241217,144800,34578424,1662,1662,1662,1662,0
|
|
20241217,144700,34578424,1662,1662,1662,1662,0
|
|
20241217,144600,34578424,1662,1662,1662,1662,0
|
|
20241217,144500,34578424,1662,1662,1662,1662,0
|
|
20241217,144400,34578424,1662,1662,1662,1662,0
|
|
20241217,144300,34578424,1662,1662,1662,1662,1
|
|
20241217,144200,34576762,1643,1643,1643,1643,0
|
|
20241217,144100,34576762,1643,1643,1643,1643,0
|
|
20241217,144000,34576762,1643,1643,1643,1643,0
|
|
20241217,143900,34576762,1643,1643,1643,1643,0
|
|
20241217,143800,34576762,1643,1643,1643,1643,0
|
|
20241217,143700,34576762,1643,1644,1644,1643,9
|
|
20241217,143600,34561970,1643,1643,1643,1643,0
|
|
20241217,143500,34561970,1643,1643,1643,1643,0
|
|
20241217,143400,34561970,1643,1643,1643,1643,0
|
|
20241217,143300,34561970,1643,1643,1643,1643,0
|
|
20241217,143200,34561970,1643,1643,1643,1643,0
|
|
20241217,143100,34561970,1643,1643,1643,1643,0
|
|
20241217,143000,34561970,1643,1643,1643,1643,0
|
|
20241217,142900,34561970,1643,1643,1643,1643,20
|
|
20241217,142800,34529110,1643,1643,1643,1643,0
|
|
20241217,142700,34529110,1643,1643,1643,1643,0
|
|
20241217,142600,34529110,1643,1643,1643,1643,0
|
|
20241217,142500,34529110,1643,1643,1643,1643,0
|
|
20241217,142400,34529110,1643,1643,1643,1643,9
|
|
20241217,142300,34514323,1643,1643,1643,1643,1
|
|
20241217,142200,34512680,1662,1662,1662,1662,0
|
|
20241217,142100,34512680,1662,1662,1662,1662,0
|
|
20241217,142000,34512680,1662,1662,1662,1662,0
|
|
20241217,141900,34512680,1662,1662,1662,1662,0
|
|
20241217,141800,34512680,1662,1662,1662,1662,0
|
|
20241217,141700,34512680,1662,1662,1662,1662,0
|
|
20241217,141600,34512680,1662,1662,1662,1662,0
|
|
20241217,141500,34512680,1662,1662,1662,1662,1
|
|
20241217,141400,34511018,1640,1640,1640,1640,0
|
|
20241217,141300,34511018,1640,1640,1640,1640,0
|
|
20241217,141200,34511018,1640,1640,1640,1640,0
|
|
20241217,141100,34511018,1640,1640,1640,1640,0
|
|
20241217,141000,34511018,1640,1640,1640,1640,0
|
|
20241217,140900,34511018,1640,1640,1640,1640,0
|
|
20241217,140800,34511018,1640,1640,1640,1640,0
|
|
20241217,140700,34511018,1640,1640,1640,1640,0
|
|
20241217,140600,34511018,1640,1640,1640,1640,0
|
|
20241217,140500,34511018,1640,1640,1640,1640,0
|
|
20241217,140400,34511018,1640,1662,1662,1640,6
|
|
20241217,140300,34501068,1662,1662,1662,1662,0
|
|
20241217,140200,34501068,1662,1662,1662,1662,0
|
|
20241217,140100,34501068,1662,1662,1662,1662,0
|
|
20241217,140000,34501068,1662,1661,1662,1661,2
|
|
20241217,135900,34497745,1640,1640,1640,1640,0
|
|
20241217,135800,34497745,1640,1640,1640,1640,13
|
|
20241217,135700,34476425,1639,1639,1639,1639,0
|
|
20241217,135600,34476425,1639,1639,1639,1639,0
|
|
20241217,135500,34476425,1639,1639,1639,1639,1
|
|
20241217,135400,34474786,1678,1678,1678,1678,0
|
|
20241217,135300,34474786,1678,1678,1678,1678,0
|
|
20241217,135200,34474786,1678,1663,1678,1663,2
|
|
20241217,135100,34471445,1638,1643,1643,1638,2
|
|
20241217,135000,34468164,1685,1685,1685,1685,0
|
|
20241217,134900,34468164,1685,1685,1685,1685,0
|
|
20241217,134800,34468164,1685,1685,1685,1685,0
|
|
20241217,134700,34468164,1685,1685,1685,1685,0
|
|
20241217,134600,34468164,1685,1685,1685,1685,0
|
|
20241217,134500,34468164,1685,1685,1685,1685,0
|
|
20241217,134400,34468164,1685,1685,1685,1685,0
|
|
20241217,134300,34468164,1685,1685,1685,1685,1
|
|
20241217,134200,34466479,1646,1651,1651,1646,238
|
|
20241217,134100,34074562,1687,1687,1687,1687,0
|
|
20241217,134000,34074562,1687,1687,1687,1687,0
|
|
20241217,133900,34074562,1687,1687,1687,1687,0
|
|
20241217,133800,34074562,1687,1687,1687,1687,0
|
|
20241217,133700,34074562,1687,1687,1687,1687,0
|
|
20241217,133600,34074562,1687,1687,1687,1687,0
|
|
20241217,133500,34074562,1687,1687,1687,1687,0
|
|
20241217,133400,34074562,1687,1687,1687,1687,0
|
|
20241217,133300,34074562,1687,1682,1687,1682,2
|
|
20241217,133200,34071193,1645,1645,1645,1645,1
|
|
20241217,133100,34069548,1688,1688,1688,1688,0
|
|
20241217,133000,34069548,1688,1688,1688,1688,0
|
|
20241217,132900,34069548,1688,1688,1688,1688,0
|
|
20241217,132800,34069548,1688,1688,1688,1688,0
|
|
20241217,132700,34069548,1688,1688,1688,1688,0
|
|
20241217,132600,34069548,1688,1688,1688,1688,0
|
|
20241217,132500,34069548,1688,1688,1688,1688,0
|
|
20241217,132400,34069548,1688,1688,1688,1688,0
|
|
20241217,132300,34069548,1688,1688,1688,1688,0
|
|
20241217,132200,34069548,1688,1688,1688,1688,0
|
|
20241217,132100,34069548,1688,1688,1688,1688,0
|
|
20241217,132000,34069548,1688,1688,1688,1688,0
|
|
20241217,131900,34069548,1688,1688,1688,1688,0
|
|
20241217,131800,34069548,1688,1688,1688,1688,0
|
|
20241217,131700,34069548,1688,1688,1688,1688,0
|
|
20241217,131600,34069548,1688,1688,1688,1688,0
|
|
20241217,131500,34069548,1688,1688,1688,1688,0
|
|
20241217,131400,34069548,1688,1688,1688,1688,0
|
|
20241217,131300,34069548,1688,1688,1688,1688,0
|
|
20241217,131200,34069548,1688,1688,1688,1688,0
|
|
20241217,131100,34069548,1688,1688,1688,1688,0
|
|
20241217,131000,34069548,1688,1688,1688,1688,0
|
|
20241217,130900,34069548,1688,1688,1688,1688,0
|
|
20241217,130800,34069548,1688,1688,1688,1688,0
|
|
20241217,130700,34069548,1688,1688,1688,1688,0
|
|
20241217,130600,34069548,1688,1688,1688,1688,0
|
|
20241217,130500,34069548,1688,1688,1688,1688,0
|
|
20241217,130400,34069548,1688,1688,1688,1688,0
|
|
20241217,130300,34069548,1688,1688,1688,1688,0
|
|
20241217,130200,34069548,1688,1688,1688,1688,0
|
|
20241217,130100,34069548,1688,1672,1688,1672,350
|
|
20241217,130000,33481938,1672,1672,1672,1672,1
|
|
20241217,125900,33480266,1670,1665,1672,1665,3855
|
|
20241217,125800,27046034,1665,1665,1665,1665,0
|
|
20241217,125700,27046034,1665,1665,1665,1665,0
|
|
20241217,125600,27046034,1665,1665,1665,1665,0
|
|
20241217,125500,27046034,1665,1665,1665,1665,0
|
|
20241217,125400,27046034,1665,1665,1665,1665,0
|
|
20241217,125300,27046034,1665,1665,1665,1665,0
|
|
20241217,125200,27046034,1665,1665,1665,1665,0
|
|
20241217,125100,27046034,1665,1665,1665,1665,0
|
|
20241217,125000,27046034,1665,1665,1665,1665,0
|
|
20241217,124900,27046034,1665,1665,1665,1665,0
|
|
20241217,124800,27046034,1665,1665,1665,1665,0
|
|
20241217,124700,27046034,1665,1665,1665,1665,0
|
|
20241217,124600,27046034,1665,1664,1665,1664,300
|
|
20241217,124500,26546575,1666,1666,1666,1666,0
|
|
20241217,124400,26546575,1666,1666,1666,1666,0
|
|
20241217,124300,26546575,1666,1666,1666,1666,0
|
|
20241217,124200,26546575,1666,1666,1666,1666,0
|
|
20241217,124100,26546575,1666,1666,1666,1666,0
|
|
20241217,124000,26546575,1666,1666,1666,1666,0
|
|
20241217,123900,26546575,1666,1666,1666,1666,0
|
|
20241217,123800,26546575,1666,1666,1666,1666,0
|
|
20241217,123700,26546575,1666,1666,1666,1666,0
|
|
20241217,123600,26546575,1666,1666,1666,1666,0
|
|
20241217,123500,26546575,1666,1666,1666,1666,0
|
|
20241217,123400,26546575,1666,1666,1666,1666,0
|
|
20241217,123300,26546575,1666,1665,1666,1665,2
|
|
20241217,123200,26543244,1638,1638,1638,1638,1
|
|
20241217,123100,26541606,1668,1668,1668,1668,0
|
|
20241217,123000,26541606,1668,1668,1668,1668,0
|
|
20241217,122900,26541606,1668,1668,1668,1668,0
|
|
20241217,122800,26541606,1668,1668,1668,1668,0
|
|
20241217,122700,26541606,1668,1668,1668,1668,0
|
|
20241217,122600,26541606,1668,1656,1668,1656,112
|
|
20241217,122500,26356121,1656,1656,1656,1656,0
|
|
20241217,122400,26356121,1656,1656,1656,1656,0
|
|
20241217,122300,26356121,1656,1656,1656,1656,0
|
|
20241217,122200,26356121,1656,1656,1656,1656,0
|
|
20241217,122100,26356121,1656,1656,1656,1656,0
|
|
20241217,122000,26356121,1656,1656,1656,1656,0
|
|
20241217,121900,26356121,1656,1656,1656,1656,0
|
|
20241217,121800,26356121,1656,1656,1656,1656,0
|
|
20241217,121700,26356121,1656,1656,1656,1656,0
|
|
20241217,121600,26356121,1656,1656,1656,1656,0
|
|
20241217,121500,26356121,1656,1656,1656,1656,0
|
|
20241217,121400,26356121,1656,1656,1656,1656,0
|
|
20241217,121300,26356121,1656,1656,1656,1656,1
|
|
20241217,121200,26354465,1636,1636,1636,1636,0
|
|
20241217,121100,26354465,1636,1636,1636,1636,0
|
|
20241217,121000,26354465,1636,1636,1636,1636,0
|
|
20241217,120900,26354465,1636,1636,1636,1636,0
|
|
20241217,120800,26354465,1636,1636,1636,1636,0
|
|
20241217,120700,26354465,1636,1636,1636,1636,0
|
|
20241217,120600,26354465,1636,1636,1636,1636,0
|
|
20241217,120500,26354465,1636,1636,1636,1636,0
|
|
20241217,120400,26354465,1636,1636,1636,1636,0
|
|
20241217,120300,26354465,1636,1636,1636,1636,0
|
|
20241217,120200,26354465,1636,1636,1636,1636,0
|
|
20241217,120100,26354465,1636,1636,1636,1636,0
|
|
20241217,120000,26354465,1636,1636,1636,1636,0
|
|
20241217,115900,26354465,1636,1636,1636,1636,0
|
|
20241217,115800,26354465,1636,1636,1636,1636,0
|
|
20241217,115700,26354465,1636,1636,1636,1636,0
|
|
20241217,115600,26354465,1636,1636,1636,1636,0
|
|
20241217,115500,26354465,1636,1636,1636,1636,0
|
|
20241217,115400,26354465,1636,1636,1636,1636,0
|
|
20241217,115300,26354465,1636,1636,1636,1636,0
|
|
20241217,115200,26354465,1636,1636,1636,1636,0
|
|
20241217,115100,26354465,1636,1636,1636,1636,0
|
|
20241217,115000,26354465,1636,1636,1636,1636,494
|
|
20241217,114900,25546281,1636,1636,1636,1636,0
|
|
20241217,114800,25546281,1636,1636,1636,1636,0
|
|
20241217,114700,25546281,1636,1636,1636,1636,0
|
|
20241217,114600,25546281,1636,1636,1636,1636,0
|
|
20241217,114500,25546281,1636,1636,1636,1636,0
|
|
20241217,114400,25546281,1636,1636,1636,1636,0
|
|
20241217,114300,25546281,1636,1636,1636,1636,0
|
|
20241217,114200,25546281,1636,1636,1636,1636,0
|
|
20241217,114100,25546281,1636,1636,1636,1636,0
|
|
20241217,114000,25546281,1636,1636,1636,1636,0
|
|
20241217,113900,25546281,1636,1636,1636,1636,0
|
|
20241217,113800,25546281,1636,1636,1636,1636,0
|
|
20241217,113700,25546281,1636,1636,1636,1636,0
|
|
20241217,113600,25546281,1636,1657,1657,1636,2
|
|
20241217,113500,25542988,1635,1635,1635,1635,0
|
|
20241217,113400,25542988,1635,1635,1635,1635,0
|
|
20241217,113300,25542988,1635,1635,1635,1635,0
|
|
20241217,113200,25542988,1635,1635,1635,1635,0
|
|
20241217,113100,25542988,1635,1635,1635,1635,0
|
|
20241217,113000,25542988,1635,1635,1635,1635,0
|
|
20241217,112900,25542988,1635,1635,1635,1635,0
|
|
20241217,112800,25542988,1635,1635,1635,1635,0
|
|
20241217,112700,25542988,1635,1635,1635,1635,0
|
|
20241217,112600,25542988,1635,1635,1635,1635,0
|
|
20241217,112500,25542988,1635,1635,1635,1635,0
|
|
20241217,112400,25542988,1635,1635,1635,1635,0
|
|
20241217,112300,25542988,1635,1635,1635,1635,0
|
|
20241217,112200,25542988,1635,1635,1635,1635,0
|
|
20241217,112100,25542988,1635,1635,1635,1635,0
|
|
20241217,112000,25542988,1635,1635,1635,1635,0
|
|
20241217,111900,25542988,1635,1635,1635,1635,0
|
|
20241217,111800,25542988,1635,1635,1635,1635,0
|
|
20241217,111700,25542988,1635,1635,1635,1635,1
|
|
20241217,111600,25541353,1657,1657,1657,1657,0
|
|
20241217,111500,25541353,1657,1657,1657,1657,0
|
|
20241217,111400,25541353,1657,1657,1657,1657,16
|
|
20241217,111300,25514841,1657,1635,1657,1635,2
|
|
20241217,111200,25511549,1657,1657,1657,1657,1
|
|
20241217,111100,25509892,1656,1656,1656,1656,350
|
|
20241217,111000,24930292,1656,1656,1656,1656,0
|
|
20241217,110900,24930292,1656,1656,1656,1656,0
|
|
20241217,110800,24930292,1656,1656,1656,1656,1
|
|
20241217,110700,24928636,1634,1634,1634,1634,0
|
|
20241217,110600,24928636,1634,1650,1650,1634,1651
|
|
20241217,110500,22205535,1650,1656,1656,1650,162
|
|
20241217,110400,21937269,1656,1656,1656,1656,139
|
|
20241217,110300,21707085,1657,1657,1657,1657,0
|
|
20241217,110200,21707085,1657,1657,1657,1657,0
|
|
20241217,110100,21707085,1657,1657,1657,1657,186
|
|
20241217,110000,21398883,1669,1669,1669,1669,0
|
|
20241217,105900,21398883,1669,1669,1669,1669,1
|
|
20241217,105800,21397214,1669,1669,1669,1669,0
|
|
20241217,105700,21397214,1669,1669,1669,1669,1
|
|
20241217,105600,21395545,1657,1657,1657,1657,0
|
|
20241217,105500,21395545,1657,1657,1657,1657,0
|
|
20241217,105400,21395545,1657,1657,1657,1657,0
|
|
20241217,105300,21395545,1657,1657,1657,1657,0
|
|
20241217,105200,21395545,1657,1657,1657,1657,0
|
|
20241217,105100,21395545,1657,1657,1657,1657,0
|
|
20241217,105000,21395545,1657,1657,1657,1657,0
|
|
20241217,104900,21395545,1657,1657,1657,1657,36
|
|
20241217,104800,21335893,1657,1660,1660,1657,15
|
|
20241217,104700,21311006,1670,1670,1670,1670,0
|
|
20241217,104600,21311006,1670,1670,1670,1670,0
|
|
20241217,104500,21311006,1670,1670,1670,1670,12
|
|
20241217,104400,21290966,1660,1660,1660,1660,0
|
|
20241217,104300,21290966,1660,1660,1660,1660,0
|
|
20241217,104200,21290966,1660,1660,1660,1660,60
|
|
20241217,104100,21191366,1660,1660,1660,1660,0
|
|
20241217,104000,21191366,1660,1660,1660,1660,0
|
|
20241217,103900,21191366,1660,1660,1660,1660,50
|
|
20241217,103800,21108366,1660,1660,1660,1660,0
|
|
20241217,103700,21108366,1660,1660,1660,1660,0
|
|
20241217,103600,21108366,1660,1660,1660,1660,0
|
|
20241217,103500,21108366,1660,1660,1660,1660,0
|
|
20241217,103400,21108366,1660,1660,1660,1660,0
|
|
20241217,103300,21108366,1660,1660,1660,1660,0
|
|
20241217,103200,21108366,1660,1660,1660,1660,0
|
|
20241217,103100,21108366,1660,1660,1660,1660,0
|
|
20241217,103000,21108366,1660,1660,1660,1660,0
|
|
20241217,102900,21108366,1660,1660,1660,1660,0
|
|
20241217,102800,21108366,1660,1660,1660,1660,0
|
|
20241217,102700,21108366,1660,1660,1660,1660,0
|
|
20241217,102600,21108366,1660,1660,1660,1660,0
|
|
20241217,102500,21108366,1660,1660,1660,1660,0
|
|
20241217,102400,21108366,1660,1660,1660,1660,0
|
|
20241217,102300,21108366,1660,1660,1660,1660,0
|
|
20241217,102200,21108366,1660,1660,1660,1660,0
|
|
20241217,102100,21108366,1660,1660,1660,1660,0
|
|
20241217,102000,21108366,1660,1660,1660,1660,0
|
|
20241217,101900,21108366,1660,1660,1660,1660,0
|
|
20241217,101800,21108366,1660,1661,1661,1660,6
|
|
20241217,101700,21098401,1670,1670,1670,1670,0
|
|
20241217,101600,21098401,1670,1670,1670,1670,0
|
|
20241217,101500,21098401,1670,1670,1670,1670,0
|
|
20241217,101400,21098401,1670,1670,1670,1670,1
|
|
20241217,101300,21096731,1665,1665,1665,1665,0
|
|
20241217,101200,21096731,1665,1665,1665,1665,52
|
|
20241217,101100,21010151,1662,1662,1662,1662,0
|
|
20241217,101000,21010151,1662,1662,1662,1662,3
|
|
20241217,100900,21005165,1662,1670,1670,1662,153
|
|
20241217,100800,20750871,1660,1660,1660,1660,0
|
|
20241217,100700,20750871,1660,1660,1660,1660,100
|
|
20241217,100600,20584871,1660,1660,1660,1660,0
|
|
20241217,100500,20584871,1660,1660,1660,1660,784
|
|
20241217,100400,19283431,1660,1660,1660,1660,1
|
|
20241217,100300,19281771,1670,1670,1670,1670,9
|
|
20241217,100200,19266741,1670,1670,1670,1670,0
|
|
20241217,100100,19266741,1670,1670,1670,1670,0
|
|
20241217,100000,19266741,1670,1670,1670,1670,0
|
|
20241217,095900,19266741,1670,1670,1670,1670,740
|
|
20241217,095800,18030941,1670,1672,1672,1670,151
|
|
20241217,095700,17778471,1672,1672,1672,1672,184
|
|
20241217,095600,17470823,1672,1672,1672,1672,225
|
|
20241217,095500,17094623,1672,1672,1672,1672,0
|
|
20241217,095400,17094623,1672,1672,1672,1672,0
|
|
20241217,095300,17094623,1672,1674,1674,1672,4
|
|
20241217,095200,17087930,1685,1685,1685,1685,0
|
|
20241217,095100,17087930,1685,1685,1685,1685,0
|
|
20241217,095000,17087930,1685,1685,1685,1685,0
|
|
20241217,094900,17087930,1685,1685,1685,1685,200
|
|
20241217,094800,16750930,1689,1689,1689,1689,0
|
|
20241217,094700,16750930,1689,1689,1689,1689,0
|
|
20241217,094600,16750930,1689,1689,1689,1689,0
|
|
20241217,094500,16750930,1689,1689,1689,1689,0
|
|
20241217,094400,16750930,1689,1689,1689,1689,0
|
|
20241217,094300,16750930,1689,1670,1689,1670,251
|
|
20241217,094200,16331741,1692,1692,1692,1692,0
|
|
20241217,094100,16331741,1692,1692,1692,1692,0
|
|
20241217,094000,16331741,1692,1692,1692,1692,0
|
|
20241217,093900,16331741,1692,1692,1692,1692,0
|
|
20241217,093800,16331741,1692,1692,1692,1692,0
|
|
20241217,093700,16331741,1692,1692,1692,1692,0
|
|
20241217,093600,16331741,1692,1692,1692,1692,0
|
|
20241217,093500,16331741,1692,1690,1692,1690,50
|
|
20241217,093400,16247181,1693,1693,1693,1693,0
|
|
20241217,093300,16247181,1693,1692,1693,1692,40
|
|
20241217,093200,16179466,1693,1690,1693,1658,763
|
|
20241217,093100,14889342,1690,1690,1690,1690,0
|
|
20241217,093000,14889342,1690,1690,1696,1690,3134
|
|
20241217,092900,9583984,1696,1696,1696,1696,0
|
|
20241217,092800,9583984,1696,1696,1696,1696,0
|
|
20241217,092700,9583984,1696,1689,1696,1689,320
|
|
20241217,092600,9042950,1656,1656,1656,1656,0
|
|
20241217,092500,9042950,1656,1656,1656,1656,0
|
|
20241217,092400,9042950,1656,1656,1656,1656,0
|
|
20241217,092300,9042950,1656,1656,1656,1656,0
|
|
20241217,092200,9042950,1656,1656,1656,1656,0
|
|
20241217,092100,9042950,1656,1656,1656,1656,0
|
|
20241217,092000,9042950,1656,1656,1656,1656,0
|
|
20241217,091900,9042950,1656,1694,1694,1656,36
|
|
20241217,091800,8982726,1656,1656,1656,1656,88
|
|
20241217,091700,8836998,1695,1695,1695,1695,4
|
|
20241217,091600,8830218,1695,1695,1695,1695,0
|
|
20241217,091500,8830218,1695,1696,1696,1695,55
|
|
20241217,091400,8736968,1695,1655,1695,1655,22
|
|
20241217,091300,8700118,1697,1696,1697,1696,12
|
|
20241217,091200,8679759,1697,1661,1697,1661,16
|
|
20241217,091100,8652852,1698,1697,1698,1697,23
|
|
20241217,091000,8613820,1653,1653,1653,1653,17
|
|
20241217,090900,8585719,1699,1678,1699,1678,670
|
|
20241217,090800,7460174,1650,1650,1650,1650,0
|
|
20241217,090700,7460174,1650,1650,1650,1650,1500
|
|
20241217,090600,4985174,1650,1650,1650,1650,10
|
|
20241217,090500,4968674,1679,1679,1679,1679,0
|
|
20241217,090400,4968674,1679,1679,1679,1679,0
|
|
20241217,090300,4968674,1679,1679,1679,1679,0
|
|
20241217,090200,4968674,1679,1679,1679,1679,16
|
|
20241217,090100,4941810,1679,1650,1700,1650,568
|
|
20241217,090000,3984750,1650,1650,1650,1650,2415
|