627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192400,18739061,1675,1675,1675,1675,671
|
|
20241219,192300,18739061,1675,1675,1675,1675,0
|
|
20241219,192200,18739061,1675,1675,1675,1675,0
|
|
20241219,192100,18739061,1675,1675,1675,1675,0
|
|
20241219,192000,18739061,1675,1675,1675,1675,0
|
|
20241219,191900,18739061,1675,1675,1675,1675,0
|
|
20241219,191800,18739061,1675,1675,1675,1675,0
|
|
20241219,191700,18739061,1675,1675,1675,1675,0
|
|
20241219,191600,18739061,1675,1675,1675,1675,0
|
|
20241219,191500,18739061,1675,1675,1675,1675,0
|
|
20241219,191400,18739061,1675,1675,1675,1675,0
|
|
20241219,191300,18739061,1675,1675,1675,1675,0
|
|
20241219,191200,18739061,1675,1675,1675,1675,0
|
|
20241219,191100,18739061,1675,1675,1675,1675,0
|
|
20241219,191000,18739061,1675,1675,1675,1675,0
|
|
20241219,190900,18739061,1675,1675,1675,1675,0
|
|
20241219,190800,18739061,1675,1675,1675,1675,0
|
|
20241219,190700,18739061,1675,1675,1675,1675,0
|
|
20241219,190600,18739061,1675,1675,1675,1675,0
|
|
20241219,190500,18739061,1675,1675,1675,1675,0
|
|
20241219,190400,18739061,1675,1675,1675,1675,0
|
|
20241219,190300,18739061,1675,1675,1675,1675,0
|
|
20241219,190200,18739061,1675,1675,1675,1675,0
|
|
20241219,190100,18739061,1675,1675,1675,1675,0
|
|
20241219,190000,18739061,1675,1675,1675,1675,0
|
|
20241219,185900,18739061,1675,1675,1675,1675,0
|
|
20241219,185800,18739061,1675,1675,1675,1675,0
|
|
20241219,185700,18739061,1675,1675,1675,1675,0
|
|
20241219,185600,18739061,1675,1675,1675,1675,0
|
|
20241219,185500,18739061,1675,1675,1675,1675,0
|
|
20241219,185400,18739061,1675,1675,1675,1675,671
|
|
20241219,185300,18739061,1675,1675,1675,1675,0
|
|
20241219,185200,18739061,1675,1675,1675,1675,0
|
|
20241219,185100,18739061,1675,1675,1675,1675,0
|
|
20241219,185000,18739061,1675,1675,1675,1675,0
|
|
20241219,184900,18739061,1675,1675,1675,1675,0
|
|
20241219,184800,18739061,1675,1675,1675,1675,0
|
|
20241219,184700,18739061,1675,1675,1675,1675,0
|
|
20241219,184600,18739061,1675,1675,1675,1675,0
|
|
20241219,184500,18739061,1675,1675,1675,1675,0
|
|
20241219,184400,18739061,1675,1675,1675,1675,0
|
|
20241219,184300,18739061,1675,1675,1675,1675,0
|
|
20241219,184200,18739061,1675,1675,1675,1675,0
|
|
20241219,184100,18739061,1675,1675,1675,1675,0
|
|
20241219,184000,18739061,1675,1675,1675,1675,0
|
|
20241219,183900,18739061,1675,1675,1675,1675,0
|
|
20241219,183800,18739061,1675,1675,1675,1675,0
|
|
20241219,183700,18739061,1675,1675,1675,1675,0
|
|
20241219,183600,18739061,1675,1675,1675,1675,0
|
|
20241219,183500,18739061,1675,1675,1675,1675,0
|
|
20241219,183400,18739061,1675,1675,1675,1675,0
|
|
20241219,183300,18739061,1675,1675,1675,1675,0
|
|
20241219,183200,18739061,1675,1675,1675,1675,0
|
|
20241219,183100,18739061,1675,1675,1675,1675,0
|
|
20241219,183000,18739061,1675,1675,1675,1675,0
|
|
20241219,182900,18739061,1675,1675,1675,1675,0
|
|
20241219,182800,18739061,1675,1675,1675,1675,0
|
|
20241219,182700,18739061,1675,1675,1675,1675,0
|
|
20241219,182600,18739061,1675,1675,1675,1675,0
|
|
20241219,182500,18739061,1675,1675,1675,1675,0
|
|
20241219,182400,18739061,1675,1675,1675,1675,671
|
|
20241219,182300,18739061,1675,1675,1675,1675,0
|
|
20241219,182200,18739061,1675,1675,1675,1675,0
|
|
20241219,182100,18739061,1675,1675,1675,1675,0
|
|
20241219,182000,18739061,1675,1675,1675,1675,0
|
|
20241219,181900,18739061,1675,1675,1675,1675,0
|
|
20241219,181800,18739061,1675,1675,1675,1675,0
|
|
20241219,181700,18739061,1675,1675,1675,1675,0
|
|
20241219,181600,18739061,1675,1675,1675,1675,0
|
|
20241219,181500,18739061,1675,1675,1675,1675,0
|
|
20241219,181400,18739061,1675,1675,1675,1675,0
|
|
20241219,181300,18739061,1675,1675,1675,1675,0
|
|
20241219,181200,18739061,1675,1675,1675,1675,0
|
|
20241219,181100,18739061,1675,1675,1675,1675,0
|
|
20241219,181000,18739061,1675,1675,1675,1675,0
|
|
20241219,180900,18739061,1675,1675,1675,1675,0
|
|
20241219,180800,18739061,1675,1675,1675,1675,0
|
|
20241219,180700,18739061,1675,1675,1675,1675,0
|
|
20241219,180600,18739061,1675,1675,1675,1675,0
|
|
20241219,180500,18739061,1675,1675,1675,1675,0
|
|
20241219,180400,18739061,1675,1675,1675,1675,0
|
|
20241219,180300,18739061,1675,1675,1675,1675,0
|
|
20241219,180200,18739061,1675,1675,1675,1675,0
|
|
20241219,180100,18739061,1675,1675,1675,1675,0
|
|
20241219,180000,18739061,1675,1675,1675,1675,0
|
|
20241219,175900,18739061,1675,1675,1675,1675,0
|
|
20241219,175800,18739061,1675,1675,1675,1675,0
|
|
20241219,175700,18739061,1675,1675,1675,1675,0
|
|
20241219,175600,18739061,1675,1675,1675,1675,0
|
|
20241219,175500,18739061,1675,1675,1675,1675,0
|
|
20241219,175400,18739061,1675,1675,1675,1675,671
|
|
20241219,175300,18739061,1675,1675,1675,1675,0
|
|
20241219,175200,18739061,1675,1675,1675,1675,0
|
|
20241219,175100,18739061,1675,1675,1675,1675,0
|
|
20241219,175000,18739061,1675,1675,1675,1675,0
|
|
20241219,174900,18739061,1675,1675,1675,1675,0
|
|
20241219,174800,18739061,1675,1675,1675,1675,0
|
|
20241219,174700,18739061,1675,1675,1675,1675,0
|
|
20241219,174600,18739061,1675,1675,1675,1675,0
|
|
20241219,174500,18739061,1675,1675,1675,1675,0
|
|
20241219,174400,18739061,1675,1675,1675,1675,0
|
|
20241219,174300,18739061,1675,1675,1675,1675,0
|
|
20241219,174200,18739061,1675,1675,1675,1675,0
|
|
20241219,174100,18739061,1675,1675,1675,1675,0
|
|
20241219,174000,18739061,1675,1675,1675,1675,0
|
|
20241219,173900,18739061,1675,1675,1675,1675,0
|
|
20241219,173800,18739061,1675,1675,1675,1675,0
|
|
20241219,173700,18739061,1675,1675,1675,1675,0
|
|
20241219,173600,18739061,1675,1675,1675,1675,0
|
|
20241219,173500,18739061,1675,1675,1675,1675,0
|
|
20241219,173400,18739061,1675,1675,1675,1675,0
|
|
20241219,173300,18739061,1675,1675,1675,1675,0
|
|
20241219,173200,18739061,1675,1675,1675,1675,0
|
|
20241219,173100,18739061,1675,1675,1675,1675,0
|
|
20241219,173000,18739061,1675,1675,1675,1675,0
|
|
20241219,172900,18739061,1675,1675,1675,1675,0
|
|
20241219,172800,18739061,1675,1675,1675,1675,0
|
|
20241219,172700,18739061,1675,1675,1675,1675,0
|
|
20241219,172600,18739061,1675,1675,1675,1675,0
|
|
20241219,172500,18739061,1675,1675,1675,1675,0
|
|
20241219,172400,18739061,1675,1675,1675,1675,671
|
|
20241219,172300,18739061,1675,1675,1675,1675,0
|
|
20241219,172200,18739061,1675,1675,1675,1675,0
|
|
20241219,172100,18739061,1675,1675,1675,1675,0
|
|
20241219,172000,18739061,1675,1675,1675,1675,0
|
|
20241219,171900,18739061,1675,1675,1675,1675,0
|
|
20241219,171800,18739061,1675,1675,1675,1675,0
|
|
20241219,171700,18739061,1675,1675,1675,1675,0
|
|
20241219,171600,18739061,1675,1675,1675,1675,0
|
|
20241219,171500,18739061,1675,1675,1675,1675,0
|
|
20241219,171400,18739061,1675,1675,1675,1675,0
|
|
20241219,171300,18739061,1675,1675,1675,1675,0
|
|
20241219,171200,18739061,1675,1675,1675,1675,0
|
|
20241219,171100,18739061,1675,1675,1675,1675,0
|
|
20241219,171000,18739061,1675,1675,1675,1675,0
|
|
20241219,170900,18739061,1675,1675,1675,1675,0
|
|
20241219,170800,18739061,1675,1675,1675,1675,0
|
|
20241219,170700,18739061,1675,1675,1675,1675,0
|
|
20241219,170600,18739061,1675,1675,1675,1675,0
|
|
20241219,170500,18739061,1675,1675,1675,1675,0
|
|
20241219,170400,18739061,1675,1675,1675,1675,0
|
|
20241219,170300,18739061,1675,1675,1675,1675,0
|
|
20241219,170200,18739061,1675,1675,1675,1675,0
|
|
20241219,170100,18739061,1675,1675,1675,1675,0
|
|
20241219,170000,18739061,1675,1675,1675,1675,0
|
|
20241219,165900,18739061,1675,1675,1675,1675,0
|
|
20241219,165800,18739061,1675,1675,1675,1675,0
|
|
20241219,165700,18739061,1675,1675,1675,1675,0
|
|
20241219,165600,18739061,1675,1675,1675,1675,0
|
|
20241219,165500,18739061,1675,1675,1675,1675,0
|
|
20241219,165400,18739061,1675,1675,1675,1675,671
|
|
20241219,165300,18739061,1675,1675,1675,1675,0
|
|
20241219,165200,18739061,1675,1675,1675,1675,0
|
|
20241219,165100,18739061,1675,1675,1675,1675,0
|
|
20241219,165000,18739061,1675,1675,1675,1675,0
|
|
20241219,164900,18739061,1675,1675,1675,1675,0
|
|
20241219,164800,18739061,1675,1675,1675,1675,0
|
|
20241219,164700,18739061,1675,1675,1675,1675,0
|
|
20241219,164600,18739061,1675,1675,1675,1675,0
|
|
20241219,164500,18739061,1675,1675,1675,1675,0
|
|
20241219,164400,18739061,1675,1675,1675,1675,0
|
|
20241219,164300,18739061,1675,1675,1675,1675,0
|
|
20241219,164200,18739061,1675,1675,1675,1675,0
|
|
20241219,164100,18739061,1675,1675,1675,1675,0
|
|
20241219,164000,18739061,1675,1675,1675,1675,0
|
|
20241219,163900,18739061,1675,1675,1675,1675,0
|
|
20241219,163800,18739061,1675,1675,1675,1675,0
|
|
20241219,163700,18739061,1675,1675,1675,1675,0
|
|
20241219,163600,18739061,1675,1675,1675,1675,0
|
|
20241219,163500,18739061,1675,1675,1675,1675,0
|
|
20241219,163400,18739061,1675,1675,1675,1675,0
|
|
20241219,163300,18739061,1675,1675,1675,1675,0
|
|
20241219,163200,18739061,1675,1675,1675,1675,0
|
|
20241219,163100,18739061,1675,1675,1675,1675,0
|
|
20241219,163000,18739061,1675,1675,1675,1675,0
|
|
20241219,162900,18739061,1675,1675,1675,1675,0
|
|
20241219,162800,18739061,1675,1675,1675,1675,0
|
|
20241219,162700,18739061,1675,1675,1675,1675,0
|
|
20241219,162600,18739061,1675,1675,1675,1675,0
|
|
20241219,162500,18739061,1675,1675,1675,1675,0
|
|
20241219,162400,18739061,1675,1675,1675,1675,671
|
|
20241219,162300,18739061,1675,1675,1675,1675,0
|
|
20241219,162200,18739061,1675,1675,1675,1675,0
|
|
20241219,162100,18739061,1675,1675,1675,1675,0
|
|
20241219,162000,18739061,1675,1675,1675,1675,0
|
|
20241219,161900,18739061,1675,1675,1675,1675,0
|
|
20241219,161800,18739061,1675,1675,1675,1675,0
|
|
20241219,161700,18739061,1675,1675,1675,1675,0
|
|
20241219,161600,18739061,1675,1675,1675,1675,0
|
|
20241219,161500,18739061,1675,1675,1675,1675,0
|
|
20241219,161400,18739061,1675,1675,1675,1675,0
|
|
20241219,161300,18739061,1675,1675,1675,1675,0
|
|
20241219,161200,18739061,1675,1675,1675,1675,0
|
|
20241219,161100,18739061,1675,1675,1675,1675,0
|
|
20241219,161000,18739061,1675,1675,1675,1675,0
|
|
20241219,160900,18739061,1675,1675,1675,1675,0
|
|
20241219,160800,18739061,1675,1675,1675,1675,0
|
|
20241219,160700,18739061,1675,1675,1675,1675,0
|
|
20241219,160600,18739061,1675,1675,1675,1675,0
|
|
20241219,160500,18739061,1675,1675,1675,1675,0
|
|
20241219,160400,18739061,1675,1675,1675,1675,0
|
|
20241219,160300,18739061,1675,1675,1675,1675,0
|
|
20241219,160200,18739061,1675,1675,1675,1675,0
|
|
20241219,160100,18739061,1675,1675,1675,1675,0
|
|
20241219,160000,18739061,1675,1675,1675,1675,0
|
|
20241219,155900,18739061,1675,1675,1675,1675,0
|
|
20241219,155800,18739061,1675,1675,1675,1675,0
|
|
20241219,155700,18739061,1675,1675,1675,1675,0
|
|
20241219,155600,18739061,1675,1675,1675,1675,0
|
|
20241219,155500,18739061,1675,1675,1675,1675,0
|
|
20241219,155400,18739061,1675,1675,1675,1675,671
|
|
20241219,155300,18739061,1675,1675,1675,1675,0
|
|
20241219,155200,18739061,1675,1675,1675,1675,0
|
|
20241219,155100,18739061,1675,1675,1675,1675,0
|
|
20241219,155000,18739061,1675,1675,1675,1675,0
|
|
20241219,154900,18739061,1675,1675,1675,1675,0
|
|
20241219,154800,18739061,1675,1675,1675,1675,0
|
|
20241219,154700,18739061,1675,1675,1675,1675,0
|
|
20241219,154600,18739061,1675,1675,1675,1675,0
|
|
20241219,154500,18739061,1675,1675,1675,1675,0
|
|
20241219,154400,18739061,1675,1675,1675,1675,0
|
|
20241219,154300,18739061,1675,1675,1675,1675,0
|
|
20241219,154200,18739061,1675,1675,1675,1675,0
|
|
20241219,154100,18739061,1675,1675,1675,1675,0
|
|
20241219,154000,18739061,1675,1675,1675,1675,0
|
|
20241219,153900,18739061,1675,1675,1675,1675,0
|
|
20241219,153800,18739061,1675,1675,1675,1675,0
|
|
20241219,153700,18739061,1675,1675,1675,1675,0
|
|
20241219,153600,18739061,1675,1675,1675,1675,0
|
|
20241219,153500,18739061,1675,1675,1675,1675,0
|
|
20241219,153400,18739061,1675,1675,1675,1675,0
|
|
20241219,153300,18739061,1675,1675,1675,1675,0
|
|
20241219,153200,18739061,1675,1675,1675,1675,0
|
|
20241219,153100,18739061,1675,1675,1675,1675,0
|
|
20241219,153000,18739061,1675,1675,1675,1675,671
|
|
20241219,152900,17615136,1675,1675,1675,1675,0
|
|
20241219,152800,17615136,1675,1675,1675,1675,0
|
|
20241219,152700,17615136,1675,1675,1675,1675,0
|
|
20241219,152600,17615136,1675,1675,1675,1675,0
|
|
20241219,152500,17615136,1675,1675,1675,1675,0
|
|
20241219,152400,17615136,1675,1675,1675,1675,0
|
|
20241219,152300,17615136,1675,1675,1675,1675,0
|
|
20241219,152200,17615136,1675,1675,1675,1675,0
|
|
20241219,152100,17615136,1675,1675,1675,1675,0
|
|
20241219,152000,17615136,1675,1675,1675,1675,0
|
|
20241219,151900,17615136,1675,1654,1675,1654,730
|
|
20241219,151800,16407480,1654,1654,1654,1654,0
|
|
20241219,151700,16407480,1654,1654,1654,1654,1
|
|
20241219,151600,16405826,1653,1650,1654,1650,710
|
|
20241219,151500,15232982,1650,1650,1650,1612,416
|
|
20241219,151400,14560398,1650,1650,1650,1650,0
|
|
20241219,151300,14560398,1650,1645,1650,1645,220
|
|
20241219,151200,14198069,1647,1647,1647,1647,0
|
|
20241219,151100,14198069,1647,1647,1647,1647,1
|
|
20241219,151000,14196422,1621,1649,1649,1621,10
|
|
20241219,150900,14180044,1620,1623,1623,1620,199
|
|
20241219,150800,13857423,1649,1649,1649,1649,0
|
|
20241219,150700,13857423,1649,1649,1649,1649,0
|
|
20241219,150600,13857423,1649,1649,1649,1649,0
|
|
20241219,150500,13857423,1649,1649,1649,1649,0
|
|
20241219,150400,13857423,1649,1649,1649,1649,0
|
|
20241219,150300,13857423,1649,1649,1649,1649,0
|
|
20241219,150200,13857423,1649,1649,1649,1649,0
|
|
20241219,150100,13857423,1649,1649,1649,1649,0
|
|
20241219,150000,13857423,1649,1649,1649,1649,0
|
|
20241219,145900,13857423,1649,1649,1649,1649,255
|
|
20241219,145800,13436928,1650,1650,1650,1650,0
|
|
20241219,145700,13436928,1650,1650,1650,1650,0
|
|
20241219,145600,13436928,1650,1650,1650,1650,0
|
|
20241219,145500,13436928,1650,1650,1650,1650,0
|
|
20241219,145400,13436928,1650,1650,1650,1650,0
|
|
20241219,145300,13436928,1650,1633,1650,1633,519
|
|
20241219,145200,12586295,1633,1633,1633,1633,0
|
|
20241219,145100,12586295,1633,1633,1633,1633,0
|
|
20241219,145000,12586295,1633,1633,1633,1633,0
|
|
20241219,144900,12586295,1633,1633,1633,1633,0
|
|
20241219,144800,12586295,1633,1633,1633,1633,0
|
|
20241219,144700,12586295,1633,1633,1633,1633,0
|
|
20241219,144600,12586295,1633,1633,1633,1633,0
|
|
20241219,144500,12586295,1633,1633,1633,1618,344
|
|
20241219,144400,12024623,1636,1636,1636,1636,0
|
|
20241219,144300,12024623,1636,1636,1636,1636,0
|
|
20241219,144200,12024623,1636,1636,1636,1636,0
|
|
20241219,144100,12024623,1636,1636,1636,1636,111
|
|
20241219,144000,11843027,1636,1636,1636,1636,0
|
|
20241219,143900,11843027,1636,1636,1636,1636,0
|
|
20241219,143800,11843027,1636,1636,1636,1636,0
|
|
20241219,143700,11843027,1636,1636,1636,1636,0
|
|
20241219,143600,11843027,1636,1636,1636,1636,0
|
|
20241219,143500,11843027,1636,1636,1636,1636,1
|
|
20241219,143400,11841391,1617,1617,1617,1617,0
|
|
20241219,143300,11841391,1617,1617,1617,1617,0
|
|
20241219,143200,11841391,1617,1617,1617,1617,0
|
|
20241219,143100,11841391,1617,1617,1617,1617,0
|
|
20241219,143000,11841391,1617,1617,1617,1617,0
|
|
20241219,142900,11841391,1617,1617,1617,1617,0
|
|
20241219,142800,11841391,1617,1617,1617,1617,0
|
|
20241219,142700,11841391,1617,1617,1617,1617,1
|
|
20241219,142600,11839774,1638,1638,1638,1638,0
|
|
20241219,142500,11839774,1638,1638,1638,1638,0
|
|
20241219,142400,11839774,1638,1638,1638,1638,0
|
|
20241219,142300,11839774,1638,1638,1638,1638,0
|
|
20241219,142200,11839774,1638,1638,1638,1638,0
|
|
20241219,142100,11839774,1638,1638,1638,1638,0
|
|
20241219,142000,11839774,1638,1638,1638,1638,0
|
|
20241219,141900,11839774,1638,1638,1638,1638,0
|
|
20241219,141800,11839774,1638,1638,1638,1638,0
|
|
20241219,141700,11839774,1638,1638,1638,1638,0
|
|
20241219,141600,11839774,1638,1638,1638,1638,0
|
|
20241219,141500,11839774,1638,1638,1638,1638,0
|
|
20241219,141400,11839774,1638,1638,1638,1638,0
|
|
20241219,141300,11839774,1638,1638,1638,1638,0
|
|
20241219,141200,11839774,1638,1638,1638,1638,0
|
|
20241219,141100,11839774,1638,1638,1638,1638,0
|
|
20241219,141000,11839774,1638,1638,1638,1638,0
|
|
20241219,140900,11839774,1638,1638,1638,1638,0
|
|
20241219,140800,11839774,1638,1638,1638,1638,0
|
|
20241219,140700,11839774,1638,1638,1638,1638,0
|
|
20241219,140600,11839774,1638,1638,1638,1638,0
|
|
20241219,140500,11839774,1638,1638,1638,1638,0
|
|
20241219,140400,11839774,1638,1638,1638,1638,0
|
|
20241219,140300,11839774,1638,1638,1638,1638,0
|
|
20241219,140200,11839774,1638,1638,1638,1638,0
|
|
20241219,140100,11839774,1638,1638,1638,1638,0
|
|
20241219,140000,11839774,1638,1638,1638,1638,0
|
|
20241219,135900,11839774,1638,1638,1638,1638,0
|
|
20241219,135800,11839774,1638,1638,1638,1638,0
|
|
20241219,135700,11839774,1638,1638,1638,1638,0
|
|
20241219,135600,11839774,1638,1638,1638,1638,0
|
|
20241219,135500,11839774,1638,1638,1638,1638,0
|
|
20241219,135400,11839774,1638,1638,1638,1638,0
|
|
20241219,135300,11839774,1638,1638,1638,1638,0
|
|
20241219,135200,11839774,1638,1638,1638,1638,0
|
|
20241219,135100,11839774,1638,1638,1638,1638,0
|
|
20241219,135000,11839774,1638,1638,1638,1638,0
|
|
20241219,134900,11839774,1638,1638,1638,1638,0
|
|
20241219,134800,11839774,1638,1638,1638,1638,0
|
|
20241219,134700,11839774,1638,1638,1638,1638,0
|
|
20241219,134600,11839774,1638,1638,1638,1638,0
|
|
20241219,134500,11839774,1638,1638,1638,1638,0
|
|
20241219,134400,11839774,1638,1638,1638,1638,0
|
|
20241219,134300,11839774,1638,1638,1638,1638,0
|
|
20241219,134200,11839774,1638,1638,1638,1638,0
|
|
20241219,134100,11839774,1638,1638,1638,1638,0
|
|
20241219,134000,11839774,1638,1638,1638,1638,0
|
|
20241219,133900,11839774,1638,1638,1638,1638,0
|
|
20241219,133800,11839774,1638,1638,1638,1638,1
|
|
20241219,133700,11838136,1620,1620,1620,1620,0
|
|
20241219,133600,11838136,1620,1620,1620,1620,0
|
|
20241219,133500,11838136,1620,1621,1621,1620,200
|
|
20241219,133400,11514114,1621,1621,1621,1621,0
|
|
20241219,133300,11514114,1621,1621,1621,1621,0
|
|
20241219,133200,11514114,1621,1621,1621,1621,0
|
|
20241219,133100,11514114,1621,1621,1621,1621,0
|
|
20241219,133000,11514114,1621,1621,1621,1621,0
|
|
20241219,132900,11514114,1621,1621,1621,1621,0
|
|
20241219,132800,11514114,1621,1621,1621,1621,2
|
|
20241219,132700,11510872,1641,1641,1641,1641,0
|
|
20241219,132600,11510872,1641,1641,1641,1641,0
|
|
20241219,132500,11510872,1641,1641,1641,1641,0
|
|
20241219,132400,11510872,1641,1641,1641,1641,0
|
|
20241219,132300,11510872,1641,1641,1641,1641,0
|
|
20241219,132200,11510872,1641,1641,1641,1641,0
|
|
20241219,132100,11510872,1641,1641,1641,1641,0
|
|
20241219,132000,11510872,1641,1641,1641,1641,1
|
|
20241219,131900,11509231,1621,1621,1621,1621,1
|
|
20241219,131800,11507610,1641,1641,1641,1641,0
|
|
20241219,131700,11507610,1641,1641,1641,1641,1
|
|
20241219,131600,11505969,1616,1616,1616,1616,0
|
|
20241219,131500,11505969,1616,1616,1616,1616,0
|
|
20241219,131400,11505969,1616,1616,1616,1616,0
|
|
20241219,131300,11505969,1616,1616,1616,1616,0
|
|
20241219,131200,11505969,1616,1616,1616,1616,0
|
|
20241219,131100,11505969,1616,1616,1616,1616,0
|
|
20241219,131000,11505969,1616,1616,1616,1616,0
|
|
20241219,130900,11505969,1616,1616,1616,1616,0
|
|
20241219,130800,11505969,1616,1616,1616,1616,0
|
|
20241219,130700,11505969,1616,1616,1616,1616,0
|
|
20241219,130600,11505969,1616,1616,1616,1616,0
|
|
20241219,130500,11505969,1616,1616,1616,1616,0
|
|
20241219,130400,11505969,1616,1616,1616,1616,11
|
|
20241219,130300,11488193,1643,1643,1643,1643,0
|
|
20241219,130200,11488193,1643,1643,1643,1643,0
|
|
20241219,130100,11488193,1643,1643,1643,1643,0
|
|
20241219,130000,11488193,1643,1643,1643,1643,0
|
|
20241219,125900,11488193,1643,1643,1643,1643,0
|
|
20241219,125800,11488193,1643,1643,1643,1643,0
|
|
20241219,125700,11488193,1643,1643,1643,1643,0
|
|
20241219,125600,11488193,1643,1643,1643,1643,0
|
|
20241219,125500,11488193,1643,1643,1643,1643,0
|
|
20241219,125400,11488193,1643,1643,1643,1643,0
|
|
20241219,125300,11488193,1643,1643,1643,1643,0
|
|
20241219,125200,11488193,1643,1643,1643,1643,0
|
|
20241219,125100,11488193,1643,1643,1643,1643,0
|
|
20241219,125000,11488193,1643,1643,1643,1643,0
|
|
20241219,124900,11488193,1643,1643,1643,1643,0
|
|
20241219,124800,11488193,1643,1643,1643,1643,0
|
|
20241219,124700,11488193,1643,1643,1643,1643,0
|
|
20241219,124600,11488193,1643,1643,1643,1643,0
|
|
20241219,124500,11488193,1643,1643,1643,1643,0
|
|
20241219,124400,11488193,1643,1643,1643,1643,0
|
|
20241219,124300,11488193,1643,1643,1643,1643,0
|
|
20241219,124200,11488193,1643,1643,1643,1643,0
|
|
20241219,124100,11488193,1643,1643,1643,1643,0
|
|
20241219,124000,11488193,1643,1643,1643,1643,0
|
|
20241219,123900,11488193,1643,1643,1643,1643,0
|
|
20241219,123800,11488193,1643,1643,1643,1643,0
|
|
20241219,123700,11488193,1643,1643,1643,1643,0
|
|
20241219,123600,11488193,1643,1643,1643,1643,0
|
|
20241219,123500,11488193,1643,1643,1643,1643,0
|
|
20241219,123400,11488193,1643,1643,1643,1643,0
|
|
20241219,123300,11488193,1643,1643,1643,1643,0
|
|
20241219,123200,11488193,1643,1643,1643,1643,0
|
|
20241219,123100,11488193,1643,1643,1643,1643,0
|
|
20241219,123000,11488193,1643,1643,1643,1643,0
|
|
20241219,122900,11488193,1643,1643,1643,1643,0
|
|
20241219,122800,11488193,1643,1643,1643,1643,0
|
|
20241219,122700,11488193,1643,1643,1643,1643,0
|
|
20241219,122600,11488193,1643,1643,1643,1643,0
|
|
20241219,122500,11488193,1643,1643,1643,1643,0
|
|
20241219,122400,11488193,1643,1643,1643,1643,0
|
|
20241219,122300,11488193,1643,1643,1643,1643,0
|
|
20241219,122200,11488193,1643,1643,1643,1643,0
|
|
20241219,122100,11488193,1643,1643,1643,1643,0
|
|
20241219,122000,11488193,1643,1643,1643,1643,0
|
|
20241219,121900,11488193,1643,1643,1643,1643,0
|
|
20241219,121800,11488193,1643,1643,1643,1643,0
|
|
20241219,121700,11488193,1643,1643,1643,1643,0
|
|
20241219,121600,11488193,1643,1643,1643,1643,0
|
|
20241219,121500,11488193,1643,1643,1643,1643,0
|
|
20241219,121400,11488193,1643,1643,1643,1643,1
|
|
20241219,121300,11486550,1608,1608,1608,1608,0
|
|
20241219,121200,11486550,1608,1608,1608,1608,0
|
|
20241219,121100,11486550,1608,1608,1608,1608,0
|
|
20241219,121000,11486550,1608,1608,1608,1608,0
|
|
20241219,120900,11486550,1608,1608,1608,1608,0
|
|
20241219,120800,11486550,1608,1608,1608,1608,0
|
|
20241219,120700,11486550,1608,1608,1608,1608,0
|
|
20241219,120600,11486550,1608,1609,1609,1608,5
|
|
20241219,120500,11478508,1610,1610,1610,1610,0
|
|
20241219,120400,11478508,1610,1610,1610,1610,0
|
|
20241219,120300,11478508,1610,1610,1610,1610,0
|
|
20241219,120200,11478508,1610,1610,1610,1610,0
|
|
20241219,120100,11478508,1610,1610,1610,1610,0
|
|
20241219,120000,11478508,1610,1610,1610,1610,0
|
|
20241219,115900,11478508,1610,1646,1646,1610,3
|
|
20241219,115800,11473642,1647,1647,1647,1647,0
|
|
20241219,115700,11473642,1647,1647,1647,1647,0
|
|
20241219,115600,11473642,1647,1647,1647,1647,0
|
|
20241219,115500,11473642,1647,1647,1647,1647,0
|
|
20241219,115400,11473642,1647,1647,1647,1647,0
|
|
20241219,115300,11473642,1647,1647,1647,1647,0
|
|
20241219,115200,11473642,1647,1647,1647,1647,0
|
|
20241219,115100,11473642,1647,1647,1647,1647,0
|
|
20241219,115000,11473642,1647,1647,1647,1647,0
|
|
20241219,114900,11473642,1647,1647,1647,1647,0
|
|
20241219,114800,11473642,1647,1647,1647,1647,0
|
|
20241219,114700,11473642,1647,1647,1647,1647,0
|
|
20241219,114600,11473642,1647,1647,1647,1647,0
|
|
20241219,114500,11473642,1647,1647,1647,1647,0
|
|
20241219,114400,11473642,1647,1618,1647,1607,2511
|
|
20241219,114300,7416961,1650,1650,1650,1650,0
|
|
20241219,114200,7416961,1650,1650,1650,1650,0
|
|
20241219,114100,7416961,1650,1650,1650,1650,0
|
|
20241219,114000,7416961,1650,1650,1650,1650,0
|
|
20241219,113900,7416961,1650,1650,1650,1650,0
|
|
20241219,113800,7416961,1650,1650,1650,1650,0
|
|
20241219,113700,7416961,1650,1650,1650,1650,0
|
|
20241219,113600,7416961,1650,1650,1650,1650,0
|
|
20241219,113500,7416961,1650,1650,1650,1650,0
|
|
20241219,113400,7416961,1650,1651,1651,1618,155
|
|
20241219,113300,7166074,1619,1650,1650,1619,819
|
|
20241219,113200,5838563,1651,1651,1651,1651,0
|
|
20241219,113100,5838563,1651,1651,1651,1651,200
|
|
20241219,113000,5508363,1651,1651,1651,1651,0
|
|
20241219,112900,5508363,1651,1651,1651,1651,0
|
|
20241219,112800,5508363,1651,1651,1651,1651,0
|
|
20241219,112700,5508363,1651,1651,1651,1651,0
|
|
20241219,112600,5508363,1651,1651,1651,1651,100
|
|
20241219,112500,5343263,1651,1651,1651,1651,0
|
|
20241219,112400,5343263,1651,1651,1651,1651,0
|
|
20241219,112300,5343263,1651,1651,1651,1651,0
|
|
20241219,112200,5343263,1651,1651,1651,1651,0
|
|
20241219,112100,5343263,1651,1651,1651,1651,0
|
|
20241219,112000,5343263,1651,1651,1651,1651,0
|
|
20241219,111900,5343263,1651,1651,1651,1651,0
|
|
20241219,111800,5343263,1651,1651,1651,1651,0
|
|
20241219,111700,5343263,1651,1651,1651,1651,0
|
|
20241219,111600,5343263,1651,1648,1651,1648,28
|
|
20241219,111500,5297101,1648,1640,1648,1640,120
|
|
20241219,111400,5099851,1625,1625,1625,1625,0
|
|
20241219,111300,5099851,1625,1625,1625,1625,10
|
|
20241219,111200,5083601,1640,1640,1640,1640,0
|
|
20241219,111100,5083601,1640,1640,1640,1640,0
|
|
20241219,111000,5083601,1640,1640,1640,1640,0
|
|
20241219,110900,5083601,1640,1640,1640,1640,0
|
|
20241219,110800,5083601,1640,1627,1640,1627,1022
|
|
20241219,110700,3417998,1628,1628,1628,1628,0
|
|
20241219,110600,3417998,1628,1628,1628,1628,0
|
|
20241219,110500,3417998,1628,1628,1628,1628,0
|
|
20241219,110400,3417998,1628,1628,1628,1628,0
|
|
20241219,110300,3417998,1628,1628,1628,1628,0
|
|
20241219,110200,3417998,1628,1628,1628,1628,0
|
|
20241219,110100,3417998,1628,1628,1628,1628,0
|
|
20241219,110000,3417998,1628,1628,1628,1628,0
|
|
20241219,105900,3417998,1628,1628,1628,1628,0
|
|
20241219,105800,3417998,1628,1628,1628,1628,0
|
|
20241219,105700,3417998,1628,1628,1628,1628,0
|
|
20241219,105600,3417998,1628,1628,1628,1628,0
|
|
20241219,105500,3417998,1628,1628,1628,1628,0
|
|
20241219,105400,3417998,1628,1628,1628,1628,0
|
|
20241219,105300,3417998,1628,1628,1628,1628,0
|
|
20241219,105200,3417998,1628,1628,1628,1628,0
|
|
20241219,105100,3417998,1628,1628,1628,1628,0
|
|
20241219,105000,3417998,1628,1628,1628,1628,0
|
|
20241219,104900,3417998,1628,1628,1628,1628,0
|
|
20241219,104800,3417998,1628,1628,1628,1628,0
|
|
20241219,104700,3417998,1628,1628,1628,1628,0
|
|
20241219,104600,3417998,1628,1628,1628,1628,0
|
|
20241219,104500,3417998,1628,1628,1628,1628,0
|
|
20241219,104400,3417998,1628,1628,1628,1628,0
|
|
20241219,104300,3417998,1628,1628,1628,1628,0
|
|
20241219,104200,3417998,1628,1628,1628,1628,0
|
|
20241219,104100,3417998,1628,1628,1628,1628,0
|
|
20241219,104000,3417998,1628,1628,1628,1628,0
|
|
20241219,103900,3417998,1628,1628,1628,1628,4
|
|
20241219,103800,3411486,1630,1630,1630,1630,0
|
|
20241219,103700,3411486,1630,1630,1630,1630,0
|
|
20241219,103600,3411486,1630,1630,1630,1630,0
|
|
20241219,103500,3411486,1630,1630,1630,1630,0
|
|
20241219,103400,3411486,1630,1630,1630,1630,0
|
|
20241219,103300,3411486,1630,1630,1630,1630,0
|
|
20241219,103200,3411486,1630,1630,1630,1630,0
|
|
20241219,103100,3411486,1630,1630,1630,1630,0
|
|
20241219,103000,3411486,1630,1630,1630,1630,0
|
|
20241219,102900,3411486,1630,1630,1630,1630,0
|
|
20241219,102800,3411486,1630,1630,1630,1630,0
|
|
20241219,102700,3411486,1630,1630,1630,1630,0
|
|
20241219,102600,3411486,1630,1630,1630,1630,0
|
|
20241219,102500,3411486,1630,1630,1630,1630,1
|
|
20241219,102400,3409856,1605,1605,1605,1605,3
|
|
20241219,102300,3405041,1630,1630,1630,1630,0
|
|
20241219,102200,3405041,1630,1630,1630,1630,0
|
|
20241219,102100,3405041,1630,1630,1630,1630,0
|
|
20241219,102000,3405041,1630,1630,1630,1630,0
|
|
20241219,101900,3405041,1630,1630,1630,1630,0
|
|
20241219,101800,3405041,1630,1630,1630,1630,0
|
|
20241219,101700,3405041,1630,1630,1630,1630,0
|
|
20241219,101600,3405041,1630,1630,1630,1630,0
|
|
20241219,101500,3405041,1630,1630,1630,1630,0
|
|
20241219,101400,3405041,1630,1630,1630,1630,0
|
|
20241219,101300,3405041,1630,1630,1630,1630,0
|
|
20241219,101200,3405041,1630,1630,1630,1630,0
|
|
20241219,101100,3405041,1630,1630,1630,1630,0
|
|
20241219,101000,3405041,1630,1630,1630,1630,0
|
|
20241219,100900,3405041,1630,1630,1630,1630,0
|
|
20241219,100800,3405041,1630,1630,1630,1630,0
|
|
20241219,100700,3405041,1630,1630,1630,1630,0
|
|
20241219,100600,3405041,1630,1630,1630,1630,0
|
|
20241219,100500,3405041,1630,1630,1630,1630,0
|
|
20241219,100400,3405041,1630,1630,1630,1630,0
|
|
20241219,100300,3405041,1630,1630,1630,1630,0
|
|
20241219,100200,3405041,1630,1630,1630,1630,0
|
|
20241219,100100,3405041,1630,1630,1630,1630,0
|
|
20241219,100000,3405041,1630,1630,1630,1630,0
|
|
20241219,095900,3405041,1630,1630,1630,1630,0
|
|
20241219,095800,3405041,1630,1630,1630,1630,0
|
|
20241219,095700,3405041,1630,1630,1630,1630,0
|
|
20241219,095600,3405041,1630,1630,1630,1630,0
|
|
20241219,095500,3405041,1630,1630,1630,1630,1
|
|
20241219,095400,3403411,1632,1632,1632,1632,0
|
|
20241219,095300,3403411,1632,1632,1632,1632,0
|
|
20241219,095200,3403411,1632,1632,1632,1632,0
|
|
20241219,095100,3403411,1632,1632,1632,1632,0
|
|
20241219,095000,3403411,1632,1632,1632,1632,0
|
|
20241219,094900,3403411,1632,1631,1632,1631,5
|
|
20241219,094800,3395252,1632,1632,1632,1632,0
|
|
20241219,094700,3395252,1632,1632,1632,1632,1
|
|
20241219,094600,3393620,1600,1624,1632,1600,22
|
|
20241219,094500,3358274,1609,1632,1632,1609,5
|
|
20241219,094400,3350206,1609,1609,1609,1609,0
|
|
20241219,094300,3350206,1609,1632,1632,1609,556
|
|
20241219,094200,2448364,1632,1632,1632,1632,0
|
|
20241219,094100,2448364,1632,1632,1632,1632,0
|
|
20241219,094000,2448364,1632,1632,1632,1632,0
|
|
20241219,093900,2448364,1632,1632,1632,1632,0
|
|
20241219,093800,2448364,1632,1632,1632,1632,0
|
|
20241219,093700,2448364,1632,1632,1632,1632,0
|
|
20241219,093600,2448364,1632,1632,1632,1632,0
|
|
20241219,093500,2448364,1632,1632,1632,1632,0
|
|
20241219,093400,2448364,1632,1632,1632,1632,0
|
|
20241219,093300,2448364,1632,1632,1632,1632,0
|
|
20241219,093200,2448364,1632,1632,1632,1632,0
|
|
20241219,093100,2448364,1632,1632,1632,1632,0
|
|
20241219,093000,2448364,1632,1632,1632,1632,0
|
|
20241219,092900,2448364,1632,1632,1632,1632,0
|
|
20241219,092800,2448364,1632,1632,1632,1632,0
|
|
20241219,092700,2448364,1632,1632,1632,1632,0
|
|
20241219,092600,2448364,1632,1632,1632,1632,1
|
|
20241219,092500,2446732,1632,1632,1632,1632,0
|
|
20241219,092400,2446732,1632,1632,1632,1632,1
|
|
20241219,092300,2445100,1632,1632,1632,1632,0
|
|
20241219,092200,2445100,1632,1632,1632,1632,0
|
|
20241219,092100,2445100,1632,1632,1632,1632,0
|
|
20241219,092000,2445100,1632,1632,1632,1632,0
|
|
20241219,091900,2445100,1632,1630,1632,1630,3
|
|
20241219,091800,2440207,1632,1632,1632,1632,0
|
|
20241219,091700,2440207,1632,1629,1632,1627,204
|
|
20241219,091600,2107890,1630,1642,1642,1630,38
|
|
20241219,091500,2045879,1661,1661,1661,1661,0
|
|
20241219,091400,2045879,1661,1661,1661,1661,0
|
|
20241219,091300,2045879,1661,1661,1661,1661,0
|
|
20241219,091200,2045879,1661,1661,1661,1661,0
|
|
20241219,091100,2045879,1661,1661,1661,1661,0
|
|
20241219,091000,2045879,1661,1632,1661,1632,42
|
|
20241219,090900,1977265,1667,1667,1667,1667,0
|
|
20241219,090800,1977265,1667,1667,1667,1667,0
|
|
20241219,090700,1977265,1667,1637,1667,1637,69
|
|
20241219,090600,1864282,1684,1684,1684,1684,0
|
|
20241219,090500,1864282,1684,1632,1684,1632,181
|
|
20241219,090400,1568838,1687,1687,1687,1687,0
|
|
20241219,090300,1568838,1687,1686,1687,1686,50
|
|
20241219,090200,1484502,1688,1675,1688,1675,40
|
|
20241219,090100,1417163,1675,1625,1675,1625,792
|
|
20241219,090000,123500,1625,1625,1625,1625,76
|