631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192800,128657379,1190,1190,1190,1190,3161
|
|
20241218,192700,128657379,1190,1190,1190,1190,0
|
|
20241218,192600,128657379,1190,1190,1190,1190,0
|
|
20241218,192500,128657379,1190,1190,1190,1190,0
|
|
20241218,192400,128657379,1190,1190,1190,1190,0
|
|
20241218,192300,128657379,1190,1190,1190,1190,0
|
|
20241218,192200,128657379,1190,1190,1190,1190,0
|
|
20241218,192100,128657379,1190,1190,1190,1190,0
|
|
20241218,192000,128657379,1190,1190,1190,1190,0
|
|
20241218,191900,128657379,1190,1190,1190,1190,0
|
|
20241218,191800,128657379,1190,1190,1190,1190,0
|
|
20241218,191700,128657379,1190,1190,1190,1190,0
|
|
20241218,191600,128657379,1190,1190,1190,1190,0
|
|
20241218,191500,128657379,1190,1190,1190,1190,0
|
|
20241218,191400,128657379,1190,1190,1190,1190,0
|
|
20241218,191300,128657379,1190,1190,1190,1190,0
|
|
20241218,191200,128657379,1190,1190,1190,1190,0
|
|
20241218,191100,128657379,1190,1190,1190,1190,0
|
|
20241218,191000,128657379,1190,1190,1190,1190,0
|
|
20241218,190900,128657379,1190,1190,1190,1190,0
|
|
20241218,190800,128657379,1190,1190,1190,1190,0
|
|
20241218,190700,128657379,1190,1190,1190,1190,0
|
|
20241218,190600,128657379,1190,1190,1190,1190,0
|
|
20241218,190500,128657379,1190,1190,1190,1190,0
|
|
20241218,190400,128657379,1190,1190,1190,1190,0
|
|
20241218,190300,128657379,1190,1190,1190,1190,0
|
|
20241218,190200,128657379,1190,1190,1190,1190,0
|
|
20241218,190100,128657379,1190,1190,1190,1190,0
|
|
20241218,190000,128657379,1190,1190,1190,1190,0
|
|
20241218,185900,128657379,1190,1190,1190,1190,0
|
|
20241218,185800,128657379,1190,1190,1190,1190,3161
|
|
20241218,185700,128657379,1190,1190,1190,1190,0
|
|
20241218,185600,128657379,1190,1190,1190,1190,0
|
|
20241218,185500,128657379,1190,1190,1190,1190,0
|
|
20241218,185400,128657379,1190,1190,1190,1190,0
|
|
20241218,185300,128657379,1190,1190,1190,1190,0
|
|
20241218,185200,128657379,1190,1190,1190,1190,0
|
|
20241218,185100,128657379,1190,1190,1190,1190,0
|
|
20241218,185000,128657379,1190,1190,1190,1190,0
|
|
20241218,184900,128657379,1190,1190,1190,1190,0
|
|
20241218,184800,128657379,1190,1190,1190,1190,0
|
|
20241218,184700,128657379,1190,1190,1190,1190,0
|
|
20241218,184600,128657379,1190,1190,1190,1190,0
|
|
20241218,184500,128657379,1190,1190,1190,1190,0
|
|
20241218,184400,128657379,1190,1190,1190,1190,0
|
|
20241218,184300,128657379,1190,1190,1190,1190,0
|
|
20241218,184200,128657379,1190,1190,1190,1190,0
|
|
20241218,184100,128657379,1190,1190,1190,1190,0
|
|
20241218,184000,128657379,1190,1190,1190,1190,0
|
|
20241218,183900,128657379,1190,1190,1190,1190,0
|
|
20241218,183800,128657379,1190,1190,1190,1190,0
|
|
20241218,183700,128657379,1190,1190,1190,1190,0
|
|
20241218,183600,128657379,1190,1190,1190,1190,0
|
|
20241218,183500,128657379,1190,1190,1190,1190,0
|
|
20241218,183400,128657379,1190,1190,1190,1190,0
|
|
20241218,183300,128657379,1190,1190,1190,1190,0
|
|
20241218,183200,128657379,1190,1190,1190,1190,0
|
|
20241218,183100,128657379,1190,1190,1190,1190,0
|
|
20241218,183000,128657379,1190,1190,1190,1190,0
|
|
20241218,182900,128657379,1190,1190,1190,1190,0
|
|
20241218,182800,128657379,1190,1190,1190,1190,3161
|
|
20241218,182700,128657379,1190,1190,1190,1190,0
|
|
20241218,182600,128657379,1190,1190,1190,1190,0
|
|
20241218,182500,128657379,1190,1190,1190,1190,0
|
|
20241218,182400,128657379,1190,1190,1190,1190,0
|
|
20241218,182300,128657379,1190,1190,1190,1190,0
|
|
20241218,182200,128657379,1190,1190,1190,1190,0
|
|
20241218,182100,128657379,1190,1190,1190,1190,0
|
|
20241218,182000,128657379,1190,1190,1190,1190,0
|
|
20241218,181900,128657379,1190,1190,1190,1190,0
|
|
20241218,181800,128657379,1190,1190,1190,1190,0
|
|
20241218,181700,128657379,1190,1190,1190,1190,0
|
|
20241218,181600,128657379,1190,1190,1190,1190,0
|
|
20241218,181500,128657379,1190,1190,1190,1190,0
|
|
20241218,181400,128657379,1190,1190,1190,1190,0
|
|
20241218,181300,128657379,1190,1190,1190,1190,0
|
|
20241218,181200,128657379,1190,1190,1190,1190,0
|
|
20241218,181100,128657379,1190,1190,1190,1190,0
|
|
20241218,181000,128657379,1190,1190,1190,1190,0
|
|
20241218,180900,128657379,1190,1190,1190,1190,0
|
|
20241218,180800,128657379,1190,1190,1190,1190,0
|
|
20241218,180700,128657379,1190,1190,1190,1190,0
|
|
20241218,180600,128657379,1190,1190,1190,1190,0
|
|
20241218,180500,128657379,1190,1190,1190,1190,0
|
|
20241218,180400,128657379,1190,1190,1190,1190,0
|
|
20241218,180300,128657379,1190,1190,1190,1190,0
|
|
20241218,180200,128657379,1190,1190,1190,1190,0
|
|
20241218,180100,128657379,1190,1190,1190,1190,0
|
|
20241218,180000,128657379,1190,1190,1190,1190,0
|
|
20241218,175900,128657379,1190,1190,1190,1190,0
|
|
20241218,175800,128657379,1190,1190,1190,1190,3161
|
|
20241218,175700,128657379,1190,1190,1190,1190,0
|
|
20241218,175600,128657379,1190,1190,1190,1190,0
|
|
20241218,175500,128657379,1190,1190,1190,1190,0
|
|
20241218,175400,128657379,1190,1190,1190,1190,0
|
|
20241218,175300,128657379,1190,1190,1190,1190,0
|
|
20241218,175200,128657379,1190,1190,1190,1190,0
|
|
20241218,175100,128657379,1190,1190,1190,1190,0
|
|
20241218,175000,128657379,1190,1190,1190,1190,0
|
|
20241218,174900,128657379,1190,1190,1190,1190,0
|
|
20241218,174800,128657379,1190,1190,1190,1190,0
|
|
20241218,174700,128657379,1190,1190,1190,1190,0
|
|
20241218,174600,128657379,1190,1190,1190,1190,0
|
|
20241218,174500,128657379,1190,1190,1190,1190,0
|
|
20241218,174400,128657379,1190,1190,1190,1190,0
|
|
20241218,174300,128657379,1190,1190,1190,1190,0
|
|
20241218,174200,128657379,1190,1190,1190,1190,0
|
|
20241218,174100,128657379,1190,1190,1190,1190,0
|
|
20241218,174000,128657379,1190,1190,1190,1190,0
|
|
20241218,173900,128657379,1190,1190,1190,1190,0
|
|
20241218,173800,128657379,1190,1190,1190,1190,0
|
|
20241218,173700,128657379,1190,1190,1190,1190,0
|
|
20241218,173600,128657379,1190,1190,1190,1190,0
|
|
20241218,173500,128657379,1190,1190,1190,1190,0
|
|
20241218,173400,128657379,1190,1190,1190,1190,0
|
|
20241218,173300,128657379,1190,1190,1190,1190,0
|
|
20241218,173200,128657379,1190,1190,1190,1190,0
|
|
20241218,173100,128657379,1190,1190,1190,1190,0
|
|
20241218,173000,128657379,1190,1190,1190,1190,0
|
|
20241218,172900,128657379,1190,1190,1190,1190,0
|
|
20241218,172800,128657379,1190,1190,1190,1190,3161
|
|
20241218,172700,128657379,1190,1190,1190,1190,0
|
|
20241218,172600,128657379,1190,1190,1190,1190,0
|
|
20241218,172500,128657379,1190,1190,1190,1190,0
|
|
20241218,172400,128657379,1190,1190,1190,1190,0
|
|
20241218,172300,128657379,1190,1190,1190,1190,0
|
|
20241218,172200,128657379,1190,1190,1190,1190,0
|
|
20241218,172100,128657379,1190,1190,1190,1190,0
|
|
20241218,172000,128657379,1190,1190,1190,1190,0
|
|
20241218,171900,128657379,1190,1190,1190,1190,0
|
|
20241218,171800,128657379,1190,1190,1190,1190,0
|
|
20241218,171700,128657379,1190,1190,1190,1190,0
|
|
20241218,171600,128657379,1190,1190,1190,1190,0
|
|
20241218,171500,128657379,1190,1190,1190,1190,0
|
|
20241218,171400,128657379,1190,1190,1190,1190,0
|
|
20241218,171300,128657379,1190,1190,1190,1190,0
|
|
20241218,171200,128657379,1190,1190,1190,1190,0
|
|
20241218,171100,128657379,1190,1190,1190,1190,0
|
|
20241218,171000,128657379,1190,1190,1190,1190,0
|
|
20241218,170900,128657379,1190,1190,1190,1190,0
|
|
20241218,170800,128657379,1190,1190,1190,1190,0
|
|
20241218,170700,128657379,1190,1190,1190,1190,0
|
|
20241218,170600,128657379,1190,1190,1190,1190,0
|
|
20241218,170500,128657379,1190,1190,1190,1190,0
|
|
20241218,170400,128657379,1190,1190,1190,1190,0
|
|
20241218,170300,128657379,1190,1190,1190,1190,0
|
|
20241218,170200,128657379,1190,1190,1190,1190,0
|
|
20241218,170100,128657379,1190,1190,1190,1190,0
|
|
20241218,170000,128657379,1190,1190,1190,1190,0
|
|
20241218,165900,128657379,1190,1190,1190,1190,0
|
|
20241218,165800,128657379,1190,1190,1190,1190,3161
|
|
20241218,165700,128657379,1190,1190,1190,1190,0
|
|
20241218,165600,128657379,1190,1190,1190,1190,0
|
|
20241218,165500,128657379,1190,1190,1190,1190,0
|
|
20241218,165400,128657379,1190,1190,1190,1190,0
|
|
20241218,165300,128657379,1190,1190,1190,1190,0
|
|
20241218,165200,128657379,1190,1190,1190,1190,0
|
|
20241218,165100,128657379,1190,1190,1190,1190,0
|
|
20241218,165000,128657379,1190,1190,1190,1190,0
|
|
20241218,164900,128657379,1190,1190,1190,1190,0
|
|
20241218,164800,128657379,1190,1190,1190,1190,0
|
|
20241218,164700,128657379,1190,1190,1190,1190,0
|
|
20241218,164600,128657379,1190,1190,1190,1190,0
|
|
20241218,164500,128657379,1190,1190,1190,1190,0
|
|
20241218,164400,128657379,1190,1190,1190,1190,0
|
|
20241218,164300,128657379,1190,1190,1190,1190,0
|
|
20241218,164200,128657379,1190,1190,1190,1190,0
|
|
20241218,164100,128657379,1190,1190,1190,1190,0
|
|
20241218,164000,128657379,1190,1190,1190,1190,0
|
|
20241218,163900,128657379,1190,1190,1190,1190,0
|
|
20241218,163800,128657379,1190,1190,1190,1190,0
|
|
20241218,163700,128657379,1190,1190,1190,1190,0
|
|
20241218,163600,128657379,1190,1190,1190,1190,0
|
|
20241218,163500,128657379,1190,1190,1190,1190,0
|
|
20241218,163400,128657379,1190,1190,1190,1190,0
|
|
20241218,163300,128657379,1190,1190,1190,1190,0
|
|
20241218,163200,128657379,1190,1190,1190,1190,0
|
|
20241218,163100,128657379,1190,1190,1190,1190,0
|
|
20241218,163000,128657379,1190,1190,1190,1190,0
|
|
20241218,162900,128657379,1190,1190,1190,1190,0
|
|
20241218,162800,128657379,1190,1190,1190,1190,3161
|
|
20241218,162700,128657379,1190,1190,1190,1190,0
|
|
20241218,162600,128657379,1190,1190,1190,1190,0
|
|
20241218,162500,128657379,1190,1190,1190,1190,0
|
|
20241218,162400,128657379,1190,1190,1190,1190,0
|
|
20241218,162300,128657379,1190,1190,1190,1190,0
|
|
20241218,162200,128657379,1190,1190,1190,1190,0
|
|
20241218,162100,128657379,1190,1190,1190,1190,0
|
|
20241218,162000,128657379,1190,1190,1190,1190,0
|
|
20241218,161900,128657379,1190,1190,1190,1190,0
|
|
20241218,161800,128657379,1190,1190,1190,1190,0
|
|
20241218,161700,128657379,1190,1190,1190,1190,0
|
|
20241218,161600,128657379,1190,1190,1190,1190,0
|
|
20241218,161500,128657379,1190,1190,1190,1190,0
|
|
20241218,161400,128657379,1190,1190,1190,1190,0
|
|
20241218,161300,128657379,1190,1190,1190,1190,0
|
|
20241218,161200,128657379,1190,1190,1190,1190,0
|
|
20241218,161100,128657379,1190,1190,1190,1190,0
|
|
20241218,161000,128657379,1190,1190,1190,1190,0
|
|
20241218,160900,128657379,1190,1190,1190,1190,0
|
|
20241218,160800,128657379,1190,1190,1190,1190,0
|
|
20241218,160700,128657379,1190,1190,1190,1190,0
|
|
20241218,160600,128657379,1190,1190,1190,1190,0
|
|
20241218,160500,128657379,1190,1190,1190,1190,0
|
|
20241218,160400,128657379,1190,1190,1190,1190,0
|
|
20241218,160300,128657379,1190,1190,1190,1190,0
|
|
20241218,160200,128657379,1190,1190,1190,1190,0
|
|
20241218,160100,128657379,1190,1190,1190,1190,0
|
|
20241218,160000,128657379,1190,1190,1190,1190,0
|
|
20241218,155900,128657379,1190,1190,1190,1190,0
|
|
20241218,155800,128657379,1190,1190,1190,1190,3161
|
|
20241218,155700,128657379,1190,1190,1190,1190,0
|
|
20241218,155600,128657379,1190,1190,1190,1190,0
|
|
20241218,155500,128657379,1190,1190,1190,1190,0
|
|
20241218,155400,128657379,1190,1190,1190,1190,0
|
|
20241218,155300,128657379,1190,1190,1190,1190,0
|
|
20241218,155200,128657379,1190,1190,1190,1190,0
|
|
20241218,155100,128657379,1190,1190,1190,1190,0
|
|
20241218,155000,128657379,1190,1190,1190,1190,0
|
|
20241218,154900,128657379,1190,1190,1190,1190,0
|
|
20241218,154800,128657379,1190,1190,1190,1190,0
|
|
20241218,154700,128657379,1190,1190,1190,1190,0
|
|
20241218,154600,128657379,1190,1190,1190,1190,0
|
|
20241218,154500,128657379,1190,1190,1190,1190,0
|
|
20241218,154400,128657379,1190,1190,1190,1190,0
|
|
20241218,154300,128657379,1190,1190,1190,1190,0
|
|
20241218,154200,128657379,1190,1190,1190,1190,0
|
|
20241218,154100,128657379,1190,1190,1190,1190,0
|
|
20241218,154000,128657379,1190,1190,1190,1190,0
|
|
20241218,153900,128657379,1190,1190,1190,1190,0
|
|
20241218,153800,128657379,1190,1190,1190,1190,0
|
|
20241218,153700,128657379,1190,1190,1190,1190,0
|
|
20241218,153600,128657379,1190,1190,1190,1190,0
|
|
20241218,153500,128657379,1190,1190,1190,1190,0
|
|
20241218,153400,128657379,1190,1190,1190,1190,0
|
|
20241218,153300,128657379,1190,1190,1190,1190,0
|
|
20241218,153200,128657379,1190,1190,1190,1190,0
|
|
20241218,153100,128657379,1190,1190,1190,1190,0
|
|
20241218,153000,128657379,1190,1190,1190,1190,3161
|
|
20241218,152900,124895789,1196,1196,1196,1196,0
|
|
20241218,152800,124895789,1196,1196,1196,1196,0
|
|
20241218,152700,124895789,1196,1196,1196,1196,0
|
|
20241218,152600,124895789,1196,1196,1196,1196,0
|
|
20241218,152500,124895789,1196,1196,1196,1196,0
|
|
20241218,152400,124895789,1196,1196,1196,1196,0
|
|
20241218,152300,124895789,1196,1196,1196,1196,0
|
|
20241218,152200,124895789,1196,1196,1196,1196,0
|
|
20241218,152100,124895789,1196,1196,1196,1196,0
|
|
20241218,152000,124895789,1196,1196,1196,1196,0
|
|
20241218,151900,124895789,1196,1196,1196,1188,4020
|
|
20241218,151800,120116236,1190,1190,1190,1190,0
|
|
20241218,151700,120116236,1190,1190,1190,1190,0
|
|
20241218,151600,120116236,1190,1194,1194,1190,5000
|
|
20241218,151500,114165886,1197,1197,1197,1197,0
|
|
20241218,151400,114165886,1197,1196,1197,1196,108
|
|
20241218,151300,114036613,1196,1195,1196,1195,352
|
|
20241218,151200,113615971,1195,1195,1195,1195,0
|
|
20241218,151100,113615971,1195,1194,1195,1194,10
|
|
20241218,151000,113604029,1190,1190,1190,1190,0
|
|
20241218,150900,113604029,1190,1190,1190,1190,0
|
|
20241218,150800,113604029,1190,1190,1190,1190,0
|
|
20241218,150700,113604029,1190,1190,1190,1190,0
|
|
20241218,150600,113604029,1190,1190,1190,1190,0
|
|
20241218,150500,113604029,1190,1190,1190,1190,0
|
|
20241218,150400,113604029,1190,1191,1191,1190,59
|
|
20241218,150300,113533817,1190,1190,1190,1190,20
|
|
20241218,150200,113510017,1190,1190,1190,1190,100
|
|
20241218,150100,113391017,1194,1194,1194,1194,0
|
|
20241218,150000,113391017,1194,1194,1194,1194,0
|
|
20241218,145900,113391017,1194,1194,1194,1194,0
|
|
20241218,145800,113391017,1194,1194,1194,1194,0
|
|
20241218,145700,113391017,1194,1194,1194,1194,2
|
|
20241218,145600,113388629,1191,1193,1193,1191,3201
|
|
20241218,145500,109576097,1192,1192,1192,1192,0
|
|
20241218,145400,109576097,1192,1192,1192,1192,0
|
|
20241218,145300,109576097,1192,1192,1192,1192,0
|
|
20241218,145200,109576097,1192,1192,1192,1192,0
|
|
20241218,145100,109576097,1192,1192,1192,1192,0
|
|
20241218,145000,109576097,1192,1192,1192,1192,0
|
|
20241218,144900,109576097,1192,1193,1193,1192,1000
|
|
20241218,144800,108384076,1193,1193,1193,1193,0
|
|
20241218,144700,108384076,1193,1193,1193,1193,0
|
|
20241218,144600,108384076,1193,1193,1193,1193,0
|
|
20241218,144500,108384076,1193,1193,1193,1193,0
|
|
20241218,144400,108384076,1193,1193,1193,1193,185
|
|
20241218,144300,108163371,1197,1197,1197,1197,0
|
|
20241218,144200,108163371,1197,1197,1197,1197,0
|
|
20241218,144100,108163371,1197,1197,1197,1197,0
|
|
20241218,144000,108163371,1197,1197,1197,1197,0
|
|
20241218,143900,108163371,1197,1197,1197,1197,0
|
|
20241218,143800,108163371,1197,1197,1197,1197,0
|
|
20241218,143700,108163371,1197,1197,1197,1197,0
|
|
20241218,143600,108163371,1197,1197,1197,1197,0
|
|
20241218,143500,108163371,1197,1197,1197,1197,0
|
|
20241218,143400,108163371,1197,1197,1197,1197,191
|
|
20241218,143300,107934744,1197,1197,1197,1197,0
|
|
20241218,143200,107934744,1197,1197,1197,1197,2
|
|
20241218,143100,107932350,1196,1196,1196,1196,0
|
|
20241218,143000,107932350,1196,1196,1196,1196,0
|
|
20241218,142900,107932350,1196,1197,1197,1196,753
|
|
20241218,142800,107031761,1197,1197,1197,1197,0
|
|
20241218,142700,107031761,1197,1197,1197,1197,0
|
|
20241218,142600,107031761,1197,1197,1197,1197,0
|
|
20241218,142500,107031761,1197,1197,1197,1197,10
|
|
20241218,142400,107019791,1194,1194,1194,1194,121
|
|
20241218,142300,106875317,1197,1197,1197,1197,0
|
|
20241218,142200,106875317,1197,1197,1197,1197,0
|
|
20241218,142100,106875317,1197,1197,1197,1197,0
|
|
20241218,142000,106875317,1197,1195,1197,1194,2087
|
|
20241218,141900,104381242,1195,1195,1195,1195,0
|
|
20241218,141800,104381242,1195,1195,1195,1195,0
|
|
20241218,141700,104381242,1195,1195,1195,1195,0
|
|
20241218,141600,104381242,1195,1195,1195,1195,0
|
|
20241218,141500,104381242,1195,1195,1195,1195,0
|
|
20241218,141400,104381242,1195,1194,1195,1194,6
|
|
20241218,141300,104374076,1195,1195,1195,1195,0
|
|
20241218,141200,104374076,1195,1195,1195,1195,0
|
|
20241218,141100,104374076,1195,1195,1195,1195,0
|
|
20241218,141000,104374076,1195,1195,1195,1195,0
|
|
20241218,140900,104374076,1195,1195,1195,1195,0
|
|
20241218,140800,104374076,1195,1195,1195,1195,0
|
|
20241218,140700,104374076,1195,1195,1195,1195,2
|
|
20241218,140600,104371686,1197,1197,1197,1197,0
|
|
20241218,140500,104371686,1197,1197,1197,1197,0
|
|
20241218,140400,104371686,1197,1197,1197,1197,0
|
|
20241218,140300,104371686,1197,1197,1197,1197,0
|
|
20241218,140200,104371686,1197,1197,1197,1197,16
|
|
20241218,140100,104352534,1197,1197,1197,1197,0
|
|
20241218,140000,104352534,1197,1197,1197,1197,7
|
|
20241218,135900,104344155,1198,1198,1198,1198,0
|
|
20241218,135800,104344155,1198,1198,1198,1198,0
|
|
20241218,135700,104344155,1198,1198,1198,1198,0
|
|
20241218,135600,104344155,1198,1198,1198,1198,0
|
|
20241218,135500,104344155,1198,1198,1198,1198,0
|
|
20241218,135400,104344155,1198,1198,1198,1198,0
|
|
20241218,135300,104344155,1198,1198,1198,1198,0
|
|
20241218,135200,104344155,1198,1198,1198,1198,0
|
|
20241218,135100,104344155,1198,1198,1198,1198,0
|
|
20241218,135000,104344155,1198,1198,1198,1198,0
|
|
20241218,134900,104344155,1198,1196,1198,1196,1333
|
|
20241218,134800,102749394,1196,1193,1196,1193,2211
|
|
20241218,134700,100109359,1193,1193,1193,1193,0
|
|
20241218,134600,100109359,1193,1193,1193,1193,0
|
|
20241218,134500,100109359,1193,1193,1193,1193,0
|
|
20241218,134400,100109359,1193,1193,1193,1193,0
|
|
20241218,134300,100109359,1193,1193,1193,1193,2
|
|
20241218,134200,100106973,1192,1192,1192,1192,2
|
|
20241218,134100,100104589,1191,1191,1191,1191,499
|
|
20241218,134000,99510280,1192,1192,1192,1192,600
|
|
20241218,133900,98795080,1193,1193,1193,1193,0
|
|
20241218,133800,98795080,1193,1193,1193,1193,0
|
|
20241218,133700,98795080,1193,1193,1193,1193,0
|
|
20241218,133600,98795080,1193,1193,1193,1193,0
|
|
20241218,133500,98795080,1193,1193,1193,1193,0
|
|
20241218,133400,98795080,1193,1193,1193,1193,0
|
|
20241218,133300,98795080,1193,1193,1193,1193,0
|
|
20241218,133200,98795080,1193,1193,1193,1193,0
|
|
20241218,133100,98795080,1193,1193,1193,1193,0
|
|
20241218,133000,98795080,1193,1193,1193,1193,0
|
|
20241218,132900,98795080,1193,1193,1193,1193,0
|
|
20241218,132800,98795080,1193,1193,1193,1193,0
|
|
20241218,132700,98795080,1193,1193,1193,1193,1
|
|
20241218,132600,98793887,1185,1187,1187,1185,6000
|
|
20241218,132500,91673938,1191,1191,1191,1191,0
|
|
20241218,132400,91673938,1191,1190,1191,1190,1496
|
|
20241218,132300,89893152,1190,1190,1190,1190,0
|
|
20241218,132200,89893152,1190,1190,1190,1190,0
|
|
20241218,132100,89893152,1190,1190,1190,1190,40
|
|
20241218,132000,89845552,1189,1189,1189,1189,139
|
|
20241218,131900,89680281,1186,1186,1186,1186,2
|
|
20241218,131800,89677909,1188,1188,1188,1188,0
|
|
20241218,131700,89677909,1188,1187,1188,1187,79
|
|
20241218,131600,89584059,1188,1188,1188,1188,0
|
|
20241218,131500,89584059,1188,1188,1188,1188,0
|
|
20241218,131400,89584059,1188,1188,1188,1188,0
|
|
20241218,131300,89584059,1188,1188,1188,1188,0
|
|
20241218,131200,89584059,1188,1188,1188,1188,1
|
|
20241218,131100,89582871,1188,1188,1188,1188,1
|
|
20241218,131000,89581683,1188,1188,1188,1188,0
|
|
20241218,130900,89581683,1188,1188,1188,1188,0
|
|
20241218,130800,89581683,1188,1188,1188,1188,0
|
|
20241218,130700,89581683,1188,1188,1188,1188,0
|
|
20241218,130600,89581683,1188,1188,1188,1188,0
|
|
20241218,130500,89581683,1188,1188,1188,1188,0
|
|
20241218,130400,89581683,1188,1188,1188,1188,0
|
|
20241218,130300,89581683,1188,1190,1190,1188,2
|
|
20241218,130200,89579305,1189,1189,1189,1189,0
|
|
20241218,130100,89579305,1189,1189,1189,1189,2000
|
|
20241218,130000,87201305,1189,1189,1189,1189,0
|
|
20241218,125900,87201305,1189,1189,1189,1189,2000
|
|
20241218,125800,84823305,1190,1190,1190,1190,0
|
|
20241218,125700,84823305,1190,1190,1190,1190,0
|
|
20241218,125600,84823305,1190,1190,1190,1190,0
|
|
20241218,125500,84823305,1190,1190,1190,1190,0
|
|
20241218,125400,84823305,1190,1190,1190,1190,0
|
|
20241218,125300,84823305,1190,1190,1190,1190,0
|
|
20241218,125200,84823305,1190,1190,1190,1190,0
|
|
20241218,125100,84823305,1190,1190,1190,1190,0
|
|
20241218,125000,84823305,1190,1190,1190,1190,0
|
|
20241218,124900,84823305,1190,1190,1190,1190,9
|
|
20241218,124800,84812595,1191,1191,1191,1191,0
|
|
20241218,124700,84812595,1191,1191,1191,1191,0
|
|
20241218,124600,84812595,1191,1191,1191,1191,0
|
|
20241218,124500,84812595,1191,1191,1191,1191,0
|
|
20241218,124400,84812595,1191,1191,1191,1191,0
|
|
20241218,124300,84812595,1191,1191,1191,1191,0
|
|
20241218,124200,84812595,1191,1191,1191,1191,7
|
|
20241218,124100,84804258,1191,1191,1191,1191,0
|
|
20241218,124000,84804258,1191,1191,1191,1191,0
|
|
20241218,123900,84804258,1191,1191,1191,1191,0
|
|
20241218,123800,84804258,1191,1191,1191,1191,7
|
|
20241218,123700,84795921,1193,1193,1193,1193,0
|
|
20241218,123600,84795921,1193,1193,1193,1193,0
|
|
20241218,123500,84795921,1193,1193,1193,1193,0
|
|
20241218,123400,84795921,1193,1193,1193,1193,0
|
|
20241218,123300,84795921,1193,1193,1193,1193,0
|
|
20241218,123200,84795921,1193,1193,1193,1193,0
|
|
20241218,123100,84795921,1193,1193,1193,1193,0
|
|
20241218,123000,84795921,1193,1193,1193,1193,0
|
|
20241218,122900,84795921,1193,1193,1193,1193,0
|
|
20241218,122800,84795921,1193,1193,1193,1193,0
|
|
20241218,122700,84795921,1193,1193,1193,1193,0
|
|
20241218,122600,84795921,1193,1193,1193,1193,0
|
|
20241218,122500,84795921,1193,1193,1193,1193,0
|
|
20241218,122400,84795921,1193,1193,1193,1193,0
|
|
20241218,122300,84795921,1193,1193,1193,1193,0
|
|
20241218,122200,84795921,1193,1193,1193,1193,0
|
|
20241218,122100,84795921,1193,1193,1193,1193,0
|
|
20241218,122000,84795921,1193,1193,1193,1193,0
|
|
20241218,121900,84795921,1193,1193,1193,1193,0
|
|
20241218,121800,84795921,1193,1193,1193,1193,0
|
|
20241218,121700,84795921,1193,1193,1193,1193,0
|
|
20241218,121600,84795921,1193,1193,1193,1193,0
|
|
20241218,121500,84795921,1193,1193,1193,1193,0
|
|
20241218,121400,84795921,1193,1193,1193,1193,0
|
|
20241218,121300,84795921,1193,1193,1193,1193,0
|
|
20241218,121200,84795921,1193,1193,1193,1193,0
|
|
20241218,121100,84795921,1193,1193,1193,1193,0
|
|
20241218,121000,84795921,1193,1193,1193,1193,0
|
|
20241218,120900,84795921,1193,1193,1193,1193,0
|
|
20241218,120800,84795921,1193,1193,1193,1193,0
|
|
20241218,120700,84795921,1193,1193,1193,1193,0
|
|
20241218,120600,84795921,1193,1193,1193,1193,0
|
|
20241218,120500,84795921,1193,1193,1193,1193,0
|
|
20241218,120400,84795921,1193,1193,1193,1193,0
|
|
20241218,120300,84795921,1193,1193,1193,1193,0
|
|
20241218,120200,84795921,1193,1193,1193,1193,0
|
|
20241218,120100,84795921,1193,1193,1193,1193,0
|
|
20241218,120000,84795921,1193,1193,1193,1193,0
|
|
20241218,115900,84795921,1193,1193,1193,1193,0
|
|
20241218,115800,84795921,1193,1193,1193,1193,0
|
|
20241218,115700,84795921,1193,1193,1193,1193,2
|
|
20241218,115600,84793535,1192,1192,1192,1192,543
|
|
20241218,115500,84146279,1192,1192,1192,1192,0
|
|
20241218,115400,84146279,1192,1192,1192,1192,0
|
|
20241218,115300,84146279,1192,1192,1192,1192,0
|
|
20241218,115200,84146279,1192,1192,1192,1192,0
|
|
20241218,115100,84146279,1192,1192,1192,1192,0
|
|
20241218,115000,84146279,1192,1192,1192,1192,2
|
|
20241218,114900,84143895,1190,1190,1190,1190,0
|
|
20241218,114800,84143895,1190,1190,1190,1190,137
|
|
20241218,114700,83980865,1190,1190,1190,1190,0
|
|
20241218,114600,83980865,1190,1190,1190,1190,1
|
|
20241218,114500,83979675,1190,1190,1190,1190,1
|
|
20241218,114400,83978485,1190,1190,1190,1190,0
|
|
20241218,114300,83978485,1190,1190,1190,1190,0
|
|
20241218,114200,83978485,1190,1190,1190,1190,0
|
|
20241218,114100,83978485,1190,1190,1190,1190,0
|
|
20241218,114000,83978485,1190,1190,1190,1190,0
|
|
20241218,113900,83978485,1190,1190,1190,1190,350
|
|
20241218,113800,83561985,1193,1193,1193,1193,0
|
|
20241218,113700,83561985,1193,1193,1193,1193,0
|
|
20241218,113600,83561985,1193,1193,1193,1193,4
|
|
20241218,113500,83557213,1193,1193,1193,1193,43
|
|
20241218,113400,83505914,1193,1192,1193,1192,5016
|
|
20241218,113300,77526826,1192,1192,1192,1192,0
|
|
20241218,113200,77526826,1192,1192,1192,1192,0
|
|
20241218,113100,77526826,1192,1192,1192,1192,0
|
|
20241218,113000,77526826,1192,1192,1192,1192,0
|
|
20241218,112900,77526826,1192,1191,1192,1191,2
|
|
20241218,112800,77524443,1192,1185,1192,1185,6000
|
|
20241218,112700,70380843,1185,1185,1185,1185,0
|
|
20241218,112600,70380843,1185,1185,1185,1185,0
|
|
20241218,112500,70380843,1185,1185,1185,1185,0
|
|
20241218,112400,70380843,1185,1185,1185,1185,0
|
|
20241218,112300,70380843,1185,1183,1185,1182,152
|
|
20241218,112200,70201172,1185,1183,1185,1183,58
|
|
20241218,112100,70132554,1183,1183,1183,1183,2944
|
|
20241218,112000,66649802,1183,1183,1183,1183,0
|
|
20241218,111900,66649802,1183,1185,1185,1183,295
|
|
20241218,111800,66300815,1184,1184,1184,1184,1500
|
|
20241218,111700,64524815,1185,1185,1185,1185,0
|
|
20241218,111600,64524815,1185,1185,1185,1185,4
|
|
20241218,111500,64520075,1184,1184,1184,1184,3
|
|
20241218,111400,64516523,1186,1186,1186,1186,0
|
|
20241218,111300,64516523,1186,1186,1186,1186,2
|
|
20241218,111200,64514151,1185,1185,1185,1185,1025
|
|
20241218,111100,63299526,1184,1184,1184,1184,0
|
|
20241218,111000,63299526,1184,1184,1184,1184,10
|
|
20241218,110900,63287686,1183,1183,1183,1183,121
|
|
20241218,110800,63144543,1185,1185,1185,1185,2
|
|
20241218,110700,63142173,1185,1188,1188,1184,4984
|
|
20241218,110600,57234160,1192,1192,1192,1192,0
|
|
20241218,110500,57234160,1192,1192,1192,1192,0
|
|
20241218,110400,57234160,1192,1192,1192,1192,1
|
|
20241218,110300,57232968,1188,1188,1188,1188,0
|
|
20241218,110200,57232968,1188,1188,1188,1188,0
|
|
20241218,110100,57232968,1188,1188,1188,1188,4
|
|
20241218,110000,57228216,1187,1187,1187,1187,0
|
|
20241218,105900,57228216,1187,1187,1187,1187,0
|
|
20241218,105800,57228216,1187,1188,1188,1187,16
|
|
20241218,105700,57209223,1188,1188,1188,1188,0
|
|
20241218,105600,57209223,1188,1188,1188,1188,1
|
|
20241218,105500,57208035,1192,1192,1192,1192,0
|
|
20241218,105400,57208035,1192,1192,1192,1192,78
|
|
20241218,105300,57115059,1192,1192,1192,1192,0
|
|
20241218,105200,57115059,1192,1192,1192,1192,0
|
|
20241218,105100,57115059,1192,1192,1192,1192,0
|
|
20241218,105000,57115059,1192,1192,1192,1192,0
|
|
20241218,104900,57115059,1192,1192,1192,1192,0
|
|
20241218,104800,57115059,1192,1192,1192,1192,0
|
|
20241218,104700,57115059,1192,1192,1192,1192,0
|
|
20241218,104600,57115059,1192,1190,1192,1188,2533
|
|
20241218,104500,54102813,1191,1191,1191,1191,2
|
|
20241218,104400,54100431,1192,1192,1192,1192,0
|
|
20241218,104300,54100431,1192,1192,1192,1192,1
|
|
20241218,104200,54099239,1192,1192,1192,1192,0
|
|
20241218,104100,54099239,1192,1192,1192,1192,0
|
|
20241218,104000,54099239,1192,1192,1192,1192,1
|
|
20241218,103900,54098047,1191,1191,1191,1191,0
|
|
20241218,103800,54098047,1191,1191,1191,1191,0
|
|
20241218,103700,54098047,1191,1191,1191,1191,19
|
|
20241218,103600,54075418,1194,1194,1194,1194,0
|
|
20241218,103500,54075418,1194,1194,1194,1194,0
|
|
20241218,103400,54075418,1194,1194,1194,1194,0
|
|
20241218,103300,54075418,1194,1194,1194,1194,0
|
|
20241218,103200,54075418,1194,1194,1194,1194,0
|
|
20241218,103100,54075418,1194,1194,1194,1194,0
|
|
20241218,103000,54075418,1194,1194,1194,1194,0
|
|
20241218,102900,54075418,1194,1194,1194,1194,0
|
|
20241218,102800,54075418,1194,1194,1194,1194,0
|
|
20241218,102700,54075418,1194,1194,1194,1194,0
|
|
20241218,102600,54075418,1194,1194,1194,1194,2
|
|
20241218,102500,54073030,1191,1191,1194,1191,9600
|
|
20241218,102400,42631223,1191,1191,1191,1191,0
|
|
20241218,102300,42631223,1191,1191,1191,1191,0
|
|
20241218,102200,42631223,1191,1191,1191,1190,2242
|
|
20241218,102100,39963162,1192,1192,1192,1192,0
|
|
20241218,102000,39963162,1192,1192,1192,1192,50
|
|
20241218,101900,39903562,1192,1192,1192,1192,0
|
|
20241218,101800,39903562,1192,1192,1192,1192,0
|
|
20241218,101700,39903562,1192,1192,1192,1192,0
|
|
20241218,101600,39903562,1192,1192,1192,1192,10
|
|
20241218,101500,39891642,1192,1192,1192,1192,0
|
|
20241218,101400,39891642,1192,1192,1192,1192,0
|
|
20241218,101300,39891642,1192,1192,1192,1191,23
|
|
20241218,101200,39864238,1192,1191,1192,1191,130
|
|
20241218,101100,39709388,1191,1192,1192,1191,20
|
|
20241218,101000,39685558,1190,1190,1190,1190,200
|
|
20241218,100900,39447558,1190,1190,1190,1190,4
|
|
20241218,100800,39442798,1192,1192,1192,1192,500
|
|
20241218,100700,38846798,1192,1192,1192,1192,2000
|
|
20241218,100600,36462798,1192,1192,1192,1192,82
|
|
20241218,100500,36365054,1191,1191,1191,1191,0
|
|
20241218,100400,36365054,1191,1191,1191,1191,4
|
|
20241218,100300,36360290,1190,1190,1190,1190,1207
|
|
20241218,100200,34923960,1191,1192,1192,1191,1010
|
|
20241218,100100,33721040,1191,1191,1191,1191,0
|
|
20241218,100000,33721040,1191,1191,1191,1191,0
|
|
20241218,095900,33721040,1191,1191,1191,1191,0
|
|
20241218,095800,33721040,1191,1191,1191,1191,500
|
|
20241218,095700,33125540,1191,1191,1191,1191,3
|
|
20241218,095600,33121967,1192,1192,1192,1192,278
|
|
20241218,095500,32790591,1192,1192,1192,1192,0
|
|
20241218,095400,32790591,1192,1192,1192,1192,1065
|
|
20241218,095300,31521111,1192,1191,1192,1191,5297
|
|
20241218,095200,25211084,1190,1190,1190,1190,4446
|
|
20241218,095100,19920344,1190,1190,1190,1190,0
|
|
20241218,095000,19920344,1190,1190,1190,1190,0
|
|
20241218,094900,19920344,1190,1190,1190,1190,0
|
|
20241218,094800,19920344,1190,1190,1190,1190,1
|
|
20241218,094700,19919154,1190,1190,1190,1190,3
|
|
20241218,094600,19915584,1190,1190,1190,1190,0
|
|
20241218,094500,19915584,1190,1190,1190,1190,0
|
|
20241218,094400,19915584,1190,1190,1190,1190,1
|
|
20241218,094300,19914394,1190,1190,1190,1190,0
|
|
20241218,094200,19914394,1190,1190,1190,1190,8
|
|
20241218,094100,19904874,1190,1190,1190,1190,6
|
|
20241218,094000,19897734,1185,1186,1186,1185,6272
|
|
20241218,093900,12465412,1185,1185,1185,1185,0
|
|
20241218,093800,12465412,1185,1186,1186,1185,1444
|
|
20241218,093700,10753813,1187,1187,1187,1187,0
|
|
20241218,093600,10753813,1187,1187,1187,1187,30
|
|
20241218,093500,10718203,1187,1190,1190,1187,1423
|
|
20241218,093400,9026098,1189,1189,1189,1189,0
|
|
20241218,093300,9026098,1189,1189,1189,1189,919
|
|
20241218,093200,7933407,1189,1189,1189,1189,0
|
|
20241218,093100,7933407,1189,1187,1189,1187,27
|
|
20241218,093000,7901356,1188,1188,1188,1188,0
|
|
20241218,092900,7901356,1188,1188,1188,1188,3
|
|
20241218,092800,7897792,1190,1192,1192,1190,14
|
|
20241218,092700,7881124,1193,1193,1193,1193,1
|
|
20241218,092600,7879931,1186,1186,1186,1186,0
|
|
20241218,092500,7879931,1186,1193,1193,1186,60
|
|
20241218,092400,7808701,1185,1185,1185,1185,0
|
|
20241218,092300,7808701,1185,1194,1194,1185,1002
|
|
20241218,092200,6620691,1195,1195,1195,1195,0
|
|
20241218,092100,6620691,1195,1195,1195,1195,0
|
|
20241218,092000,6620691,1195,1195,1195,1195,0
|
|
20241218,091900,6620691,1195,1195,1195,1195,0
|
|
20241218,091800,6620691,1195,1189,1195,1189,1008
|
|
20241218,091700,5421356,1189,1189,1189,1189,3
|
|
20241218,091600,5417789,1189,1189,1189,1189,0
|
|
20241218,091500,5417789,1189,1188,1189,1188,45
|
|
20241218,091400,5364289,1185,1185,1185,1185,157
|
|
20241218,091300,5178244,1186,1187,1187,1185,391
|
|
20241218,091200,4714712,1189,1191,1191,1188,477
|
|
20241218,091100,4147567,1185,1185,1185,1185,0
|
|
20241218,091000,4147567,1185,1185,1185,1185,0
|
|
20241218,090900,4147567,1185,1196,1197,1185,7
|
|
20241218,090800,4139201,1196,1196,1196,1196,2
|
|
20241218,090700,4136809,1199,1199,1199,1199,0
|
|
20241218,090600,4136809,1199,1199,1199,1199,0
|
|
20241218,090500,4136809,1199,1199,1199,1199,0
|
|
20241218,090400,4136809,1199,1199,1199,1199,10
|
|
20241218,090300,4124819,1200,1200,1200,1200,0
|
|
20241218,090200,4124819,1200,1200,1200,1200,1
|
|
20241218,090100,4123619,1202,1202,1202,1202,5
|
|
20241218,090000,4117609,1189,1190,1190,1189,3463
|