648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194500,151155503,1655,1655,1655,1655,233
|
|
20241219,194400,151155503,1655,1655,1655,1655,0
|
|
20241219,194300,151155503,1655,1655,1655,1655,0
|
|
20241219,194200,151155503,1655,1655,1655,1655,0
|
|
20241219,194100,151155503,1655,1655,1655,1655,0
|
|
20241219,194000,151155503,1655,1655,1655,1655,0
|
|
20241219,193900,151155503,1655,1655,1655,1655,0
|
|
20241219,193800,151155503,1655,1655,1655,1655,0
|
|
20241219,193700,151155503,1655,1655,1655,1655,0
|
|
20241219,193600,151155503,1655,1655,1655,1655,0
|
|
20241219,193500,151155503,1655,1655,1655,1655,0
|
|
20241219,193400,151155503,1655,1655,1655,1655,0
|
|
20241219,193300,151155503,1655,1655,1655,1655,0
|
|
20241219,193200,151155503,1655,1655,1655,1655,0
|
|
20241219,193100,151155503,1655,1655,1655,1655,0
|
|
20241219,193000,151155503,1655,1655,1655,1655,0
|
|
20241219,192900,151155503,1655,1655,1655,1655,0
|
|
20241219,192800,151155503,1655,1655,1655,1655,0
|
|
20241219,192700,151155503,1655,1655,1655,1655,0
|
|
20241219,192600,151155503,1655,1655,1655,1655,0
|
|
20241219,192500,151155503,1655,1655,1655,1655,0
|
|
20241219,192400,151155503,1655,1655,1655,1655,0
|
|
20241219,192300,151155503,1655,1655,1655,1655,0
|
|
20241219,192200,151155503,1655,1655,1655,1655,0
|
|
20241219,192100,151155503,1655,1655,1655,1655,0
|
|
20241219,192000,151155503,1655,1655,1655,1655,0
|
|
20241219,191900,151155503,1655,1655,1655,1655,0
|
|
20241219,191800,151155503,1655,1655,1655,1655,0
|
|
20241219,191700,151155503,1655,1655,1655,1655,0
|
|
20241219,191600,151155503,1655,1655,1655,1655,0
|
|
20241219,191500,151155503,1655,1655,1655,1655,233
|
|
20241219,191400,151155503,1655,1655,1655,1655,0
|
|
20241219,191300,151155503,1655,1655,1655,1655,0
|
|
20241219,191200,151155503,1655,1655,1655,1655,0
|
|
20241219,191100,151155503,1655,1655,1655,1655,0
|
|
20241219,191000,151155503,1655,1655,1655,1655,0
|
|
20241219,190900,151155503,1655,1655,1655,1655,0
|
|
20241219,190800,151155503,1655,1655,1655,1655,0
|
|
20241219,190700,151155503,1655,1655,1655,1655,0
|
|
20241219,190600,151155503,1655,1655,1655,1655,0
|
|
20241219,190500,151155503,1655,1655,1655,1655,0
|
|
20241219,190400,151155503,1655,1655,1655,1655,0
|
|
20241219,190300,151155503,1655,1655,1655,1655,0
|
|
20241219,190200,151155503,1655,1655,1655,1655,0
|
|
20241219,190100,151155503,1655,1655,1655,1655,0
|
|
20241219,190000,151155503,1655,1655,1655,1655,0
|
|
20241219,185900,151155503,1655,1655,1655,1655,0
|
|
20241219,185800,151155503,1655,1655,1655,1655,0
|
|
20241219,185700,151155503,1655,1655,1655,1655,0
|
|
20241219,185600,151155503,1655,1655,1655,1655,0
|
|
20241219,185500,151155503,1655,1655,1655,1655,0
|
|
20241219,185400,151155503,1655,1655,1655,1655,0
|
|
20241219,185300,151155503,1655,1655,1655,1655,0
|
|
20241219,185200,151155503,1655,1655,1655,1655,0
|
|
20241219,185100,151155503,1655,1655,1655,1655,0
|
|
20241219,185000,151155503,1655,1655,1655,1655,0
|
|
20241219,184900,151155503,1655,1655,1655,1655,0
|
|
20241219,184800,151155503,1655,1655,1655,1655,0
|
|
20241219,184700,151155503,1655,1655,1655,1655,0
|
|
20241219,184600,151155503,1655,1655,1655,1655,0
|
|
20241219,184500,151155503,1655,1655,1655,1655,233
|
|
20241219,184400,151155503,1655,1655,1655,1655,0
|
|
20241219,184300,151155503,1655,1655,1655,1655,0
|
|
20241219,184200,151155503,1655,1655,1655,1655,0
|
|
20241219,184100,151155503,1655,1655,1655,1655,0
|
|
20241219,184000,151155503,1655,1655,1655,1655,0
|
|
20241219,183900,151155503,1655,1655,1655,1655,0
|
|
20241219,183800,151155503,1655,1655,1655,1655,0
|
|
20241219,183700,151155503,1655,1655,1655,1655,0
|
|
20241219,183600,151155503,1655,1655,1655,1655,0
|
|
20241219,183500,151155503,1655,1655,1655,1655,0
|
|
20241219,183400,151155503,1655,1655,1655,1655,0
|
|
20241219,183300,151155503,1655,1655,1655,1655,0
|
|
20241219,183200,151155503,1655,1655,1655,1655,0
|
|
20241219,183100,151155503,1655,1655,1655,1655,0
|
|
20241219,183000,151155503,1655,1655,1655,1655,0
|
|
20241219,182900,151155503,1655,1655,1655,1655,0
|
|
20241219,182800,151155503,1655,1655,1655,1655,0
|
|
20241219,182700,151155503,1655,1655,1655,1655,0
|
|
20241219,182600,151155503,1655,1655,1655,1655,0
|
|
20241219,182500,151155503,1655,1655,1655,1655,0
|
|
20241219,182400,151155503,1655,1655,1655,1655,0
|
|
20241219,182300,151155503,1655,1655,1655,1655,0
|
|
20241219,182200,151155503,1655,1655,1655,1655,0
|
|
20241219,182100,151155503,1655,1655,1655,1655,0
|
|
20241219,182000,151155503,1655,1655,1655,1655,0
|
|
20241219,181900,151155503,1655,1655,1655,1655,0
|
|
20241219,181800,151155503,1655,1655,1655,1655,0
|
|
20241219,181700,151155503,1655,1655,1655,1655,0
|
|
20241219,181600,151155503,1655,1655,1655,1655,0
|
|
20241219,181500,151155503,1655,1655,1655,1655,233
|
|
20241219,181400,151155503,1655,1655,1655,1655,0
|
|
20241219,181300,151155503,1655,1655,1655,1655,0
|
|
20241219,181200,151155503,1655,1655,1655,1655,0
|
|
20241219,181100,151155503,1655,1655,1655,1655,0
|
|
20241219,181000,151155503,1655,1655,1655,1655,0
|
|
20241219,180900,151155503,1655,1655,1655,1655,0
|
|
20241219,180800,151155503,1655,1655,1655,1655,0
|
|
20241219,180700,151155503,1655,1655,1655,1655,0
|
|
20241219,180600,151155503,1655,1655,1655,1655,0
|
|
20241219,180500,151155503,1655,1655,1655,1655,0
|
|
20241219,180400,151155503,1655,1655,1655,1655,0
|
|
20241219,180300,151155503,1655,1655,1655,1655,0
|
|
20241219,180200,151155503,1655,1655,1655,1655,0
|
|
20241219,180100,151155503,1655,1655,1655,1655,0
|
|
20241219,180000,151155503,1655,1655,1655,1655,0
|
|
20241219,175900,151155503,1655,1655,1655,1655,0
|
|
20241219,175800,151155503,1655,1655,1655,1655,0
|
|
20241219,175700,151155503,1655,1655,1655,1655,0
|
|
20241219,175600,151155503,1655,1655,1655,1655,0
|
|
20241219,175500,151155503,1655,1655,1655,1655,0
|
|
20241219,175400,151155503,1655,1655,1655,1655,0
|
|
20241219,175300,151155503,1655,1655,1655,1655,0
|
|
20241219,175200,151155503,1655,1655,1655,1655,0
|
|
20241219,175100,151155503,1655,1655,1655,1655,0
|
|
20241219,175000,151155503,1655,1655,1655,1655,0
|
|
20241219,174900,151155503,1655,1655,1655,1655,0
|
|
20241219,174800,151155503,1655,1655,1655,1655,0
|
|
20241219,174700,151155503,1655,1655,1655,1655,0
|
|
20241219,174600,151155503,1655,1655,1655,1655,0
|
|
20241219,174500,151155503,1655,1655,1655,1655,233
|
|
20241219,174400,151155503,1655,1655,1655,1655,0
|
|
20241219,174300,151155503,1655,1655,1655,1655,0
|
|
20241219,174200,151155503,1655,1655,1655,1655,0
|
|
20241219,174100,151155503,1655,1655,1655,1655,0
|
|
20241219,174000,151155503,1655,1655,1655,1655,0
|
|
20241219,173900,151155503,1655,1655,1655,1655,0
|
|
20241219,173800,151155503,1655,1655,1655,1655,0
|
|
20241219,173700,151155503,1655,1655,1655,1655,0
|
|
20241219,173600,151155503,1655,1655,1655,1655,0
|
|
20241219,173500,151155503,1655,1655,1655,1655,0
|
|
20241219,173400,151155503,1655,1655,1655,1655,0
|
|
20241219,173300,151155503,1655,1655,1655,1655,0
|
|
20241219,173200,151155503,1655,1655,1655,1655,0
|
|
20241219,173100,151155503,1655,1655,1655,1655,0
|
|
20241219,173000,151155503,1655,1655,1655,1655,0
|
|
20241219,172900,151155503,1655,1655,1655,1655,0
|
|
20241219,172800,151155503,1655,1655,1655,1655,0
|
|
20241219,172700,151155503,1655,1655,1655,1655,0
|
|
20241219,172600,151155503,1655,1655,1655,1655,0
|
|
20241219,172500,151155503,1655,1655,1655,1655,0
|
|
20241219,172400,151155503,1655,1655,1655,1655,0
|
|
20241219,172300,151155503,1655,1655,1655,1655,0
|
|
20241219,172200,151155503,1655,1655,1655,1655,0
|
|
20241219,172100,151155503,1655,1655,1655,1655,0
|
|
20241219,172000,151155503,1655,1655,1655,1655,0
|
|
20241219,171900,151155503,1655,1655,1655,1655,0
|
|
20241219,171800,151155503,1655,1655,1655,1655,0
|
|
20241219,171700,151155503,1655,1655,1655,1655,0
|
|
20241219,171600,151155503,1655,1655,1655,1655,0
|
|
20241219,171500,151155503,1655,1655,1655,1655,233
|
|
20241219,171400,151155503,1655,1655,1655,1655,0
|
|
20241219,171300,151155503,1655,1655,1655,1655,0
|
|
20241219,171200,151155503,1655,1655,1655,1655,0
|
|
20241219,171100,151155503,1655,1655,1655,1655,0
|
|
20241219,171000,151155503,1655,1655,1655,1655,0
|
|
20241219,170900,151155503,1655,1655,1655,1655,0
|
|
20241219,170800,151155503,1655,1655,1655,1655,0
|
|
20241219,170700,151155503,1655,1655,1655,1655,0
|
|
20241219,170600,151155503,1655,1655,1655,1655,0
|
|
20241219,170500,151155503,1655,1655,1655,1655,0
|
|
20241219,170400,151155503,1655,1655,1655,1655,0
|
|
20241219,170300,151155503,1655,1655,1655,1655,0
|
|
20241219,170200,151155503,1655,1655,1655,1655,0
|
|
20241219,170100,151155503,1655,1655,1655,1655,0
|
|
20241219,170000,151155503,1655,1655,1655,1655,0
|
|
20241219,165900,151155503,1655,1655,1655,1655,0
|
|
20241219,165800,151155503,1655,1655,1655,1655,0
|
|
20241219,165700,151155503,1655,1655,1655,1655,0
|
|
20241219,165600,151155503,1655,1655,1655,1655,0
|
|
20241219,165500,151155503,1655,1655,1655,1655,0
|
|
20241219,165400,151155503,1655,1655,1655,1655,0
|
|
20241219,165300,151155503,1655,1655,1655,1655,0
|
|
20241219,165200,151155503,1655,1655,1655,1655,0
|
|
20241219,165100,151155503,1655,1655,1655,1655,0
|
|
20241219,165000,151155503,1655,1655,1655,1655,0
|
|
20241219,164900,151155503,1655,1655,1655,1655,0
|
|
20241219,164800,151155503,1655,1655,1655,1655,0
|
|
20241219,164700,151155503,1655,1655,1655,1655,0
|
|
20241219,164600,151155503,1655,1655,1655,1655,0
|
|
20241219,164500,151155503,1655,1655,1655,1655,233
|
|
20241219,164400,151155503,1655,1655,1655,1655,0
|
|
20241219,164300,151155503,1655,1655,1655,1655,0
|
|
20241219,164200,151155503,1655,1655,1655,1655,0
|
|
20241219,164100,151155503,1655,1655,1655,1655,0
|
|
20241219,164000,151155503,1655,1655,1655,1655,0
|
|
20241219,163900,151155503,1655,1655,1655,1655,0
|
|
20241219,163800,151155503,1655,1655,1655,1655,0
|
|
20241219,163700,151155503,1655,1655,1655,1655,0
|
|
20241219,163600,151155503,1655,1655,1655,1655,0
|
|
20241219,163500,151155503,1655,1655,1655,1655,0
|
|
20241219,163400,151155503,1655,1655,1655,1655,0
|
|
20241219,163300,151155503,1655,1655,1655,1655,0
|
|
20241219,163200,151155503,1655,1655,1655,1655,0
|
|
20241219,163100,151155503,1655,1655,1655,1655,0
|
|
20241219,163000,151155503,1655,1655,1655,1655,0
|
|
20241219,162900,151155503,1655,1655,1655,1655,0
|
|
20241219,162800,151155503,1655,1655,1655,1655,0
|
|
20241219,162700,151155503,1655,1655,1655,1655,0
|
|
20241219,162600,151155503,1655,1655,1655,1655,0
|
|
20241219,162500,151155503,1655,1655,1655,1655,0
|
|
20241219,162400,151155503,1655,1655,1655,1655,0
|
|
20241219,162300,151155503,1655,1655,1655,1655,0
|
|
20241219,162200,151155503,1655,1655,1655,1655,0
|
|
20241219,162100,151155503,1655,1655,1655,1655,0
|
|
20241219,162000,151155503,1655,1655,1655,1655,0
|
|
20241219,161900,151155503,1655,1655,1655,1655,0
|
|
20241219,161800,151155503,1655,1655,1655,1655,0
|
|
20241219,161700,151155503,1655,1655,1655,1655,0
|
|
20241219,161600,151155503,1655,1655,1655,1655,0
|
|
20241219,161500,151155503,1655,1655,1655,1655,233
|
|
20241219,161400,151155503,1655,1655,1655,1655,0
|
|
20241219,161300,151155503,1655,1655,1655,1655,0
|
|
20241219,161200,151155503,1655,1655,1655,1655,0
|
|
20241219,161100,151155503,1655,1655,1655,1655,0
|
|
20241219,161000,151155503,1655,1655,1655,1655,0
|
|
20241219,160900,151155503,1655,1655,1655,1655,0
|
|
20241219,160800,151155503,1655,1655,1655,1655,0
|
|
20241219,160700,151155503,1655,1655,1655,1655,0
|
|
20241219,160600,151155503,1655,1655,1655,1655,0
|
|
20241219,160500,151155503,1655,1655,1655,1655,0
|
|
20241219,160400,151155503,1655,1655,1655,1655,0
|
|
20241219,160300,151155503,1655,1655,1655,1655,0
|
|
20241219,160200,151155503,1655,1655,1655,1655,0
|
|
20241219,160100,151155503,1655,1655,1655,1655,0
|
|
20241219,160000,151155503,1655,1655,1655,1655,0
|
|
20241219,155900,151155503,1655,1655,1655,1655,0
|
|
20241219,155800,151155503,1655,1655,1655,1655,0
|
|
20241219,155700,151155503,1655,1655,1655,1655,0
|
|
20241219,155600,151155503,1655,1655,1655,1655,0
|
|
20241219,155500,151155503,1655,1655,1655,1655,0
|
|
20241219,155400,151155503,1655,1655,1655,1655,0
|
|
20241219,155300,151155503,1655,1655,1655,1655,0
|
|
20241219,155200,151155503,1655,1655,1655,1655,0
|
|
20241219,155100,151155503,1655,1655,1655,1655,0
|
|
20241219,155000,151155503,1655,1655,1655,1655,0
|
|
20241219,154900,151155503,1655,1655,1655,1655,0
|
|
20241219,154800,151155503,1655,1655,1655,1655,0
|
|
20241219,154700,151155503,1655,1655,1655,1655,0
|
|
20241219,154600,151155503,1655,1655,1655,1655,0
|
|
20241219,154500,151155503,1655,1655,1655,1655,233
|
|
20241219,154400,151155503,1655,1655,1655,1655,0
|
|
20241219,154300,151155503,1655,1655,1655,1655,0
|
|
20241219,154200,151155503,1655,1655,1655,1655,0
|
|
20241219,154100,151155503,1655,1655,1655,1655,0
|
|
20241219,154000,151155503,1655,1655,1655,1655,0
|
|
20241219,153900,151155503,1655,1655,1655,1655,0
|
|
20241219,153800,151155503,1655,1655,1655,1655,0
|
|
20241219,153700,151155503,1655,1655,1655,1655,0
|
|
20241219,153600,151155503,1655,1655,1655,1655,0
|
|
20241219,153500,151155503,1655,1655,1655,1655,0
|
|
20241219,153400,151155503,1655,1655,1655,1655,0
|
|
20241219,153300,151155503,1655,1655,1655,1655,0
|
|
20241219,153200,151155503,1655,1655,1655,1655,0
|
|
20241219,153100,151155503,1655,1655,1655,1655,0
|
|
20241219,153000,151155503,1655,1655,1655,1655,233
|
|
20241219,152900,150769888,1656,1656,1656,1656,0
|
|
20241219,152800,150769888,1656,1656,1656,1656,0
|
|
20241219,152700,150769888,1656,1656,1656,1656,0
|
|
20241219,152600,150769888,1656,1656,1656,1656,0
|
|
20241219,152500,150769888,1656,1656,1656,1656,0
|
|
20241219,152400,150769888,1656,1656,1656,1656,0
|
|
20241219,152300,150769888,1656,1656,1656,1656,0
|
|
20241219,152200,150769888,1656,1656,1656,1656,0
|
|
20241219,152100,150769888,1656,1656,1656,1656,0
|
|
20241219,152000,150769888,1656,1656,1656,1656,0
|
|
20241219,151900,150769888,1656,1656,1656,1656,0
|
|
20241219,151800,150769888,1656,1653,1657,1646,3506
|
|
20241219,151700,144966565,1654,1654,1654,1654,1
|
|
20241219,151600,144964911,1645,1650,1654,1645,3327
|
|
20241219,151500,139475387,1654,1654,1654,1654,0
|
|
20241219,151400,139475387,1654,1654,1654,1654,1
|
|
20241219,151300,139473733,1645,1645,1645,1645,1000
|
|
20241219,151200,137828733,1654,1653,1654,1653,365
|
|
20241219,151100,137225387,1652,1652,1652,1652,0
|
|
20241219,151000,137225387,1652,1650,1652,1650,638
|
|
20241219,150900,136172079,1652,1652,1652,1652,128
|
|
20241219,150800,135960623,1652,1653,1653,1647,203
|
|
20241219,150700,135626109,1655,1655,1655,1655,0
|
|
20241219,150600,135626109,1655,1655,1655,1655,0
|
|
20241219,150500,135626109,1655,1647,1655,1647,689
|
|
20241219,150400,134488384,1647,1647,1647,1641,9
|
|
20241219,150300,134473573,1647,1647,1647,1647,708
|
|
20241219,150200,133307497,1647,1647,1647,1647,228
|
|
20241219,150100,132931981,1647,1647,1647,1647,0
|
|
20241219,150000,132931981,1647,1647,1647,1647,0
|
|
20241219,145900,132931981,1647,1646,1647,1646,743
|
|
20241219,145800,131709002,1647,1647,1647,1647,5
|
|
20241219,145700,131700767,1647,1646,1647,1646,10
|
|
20241219,145600,131684306,1646,1646,1646,1646,0
|
|
20241219,145500,131684306,1646,1646,1646,1646,10
|
|
20241219,145400,131667846,1646,1646,1646,1646,228
|
|
20241219,145300,131292558,1646,1643,1646,1643,4
|
|
20241219,145200,131285980,1643,1643,1643,1643,0
|
|
20241219,145100,131285980,1643,1643,1643,1643,0
|
|
20241219,145000,131285980,1643,1643,1643,1643,0
|
|
20241219,144900,131285980,1643,1635,1643,1634,3648
|
|
20241219,144800,125318996,1642,1642,1642,1642,0
|
|
20241219,144700,125318996,1642,1642,1642,1631,1513
|
|
20241219,144600,122851084,1642,1630,1642,1630,4238
|
|
20241219,144500,115943132,1630,1630,1630,1630,1
|
|
20241219,144400,115941502,1629,1631,1631,1629,848
|
|
20241219,144300,114559252,1646,1646,1646,1646,0
|
|
20241219,144200,114559252,1646,1646,1646,1646,0
|
|
20241219,144100,114559252,1646,1642,1646,1628,707
|
|
20241219,144000,113401019,1645,1645,1645,1645,0
|
|
20241219,143900,113401019,1645,1642,1645,1642,111
|
|
20241219,143800,113218487,1642,1642,1642,1642,49
|
|
20241219,143700,113138029,1642,1641,1642,1641,101
|
|
20241219,143600,112972287,1640,1640,1640,1640,0
|
|
20241219,143500,112972287,1640,1640,1640,1640,281
|
|
20241219,143400,112511447,1640,1640,1640,1640,1
|
|
20241219,143300,112509807,1639,1639,1639,1639,335
|
|
20241219,143200,111960742,1639,1639,1639,1639,28
|
|
20241219,143100,111914850,1639,1639,1639,1639,0
|
|
20241219,143000,111914850,1639,1639,1639,1639,0
|
|
20241219,142900,111914850,1639,1639,1639,1639,0
|
|
20241219,142800,111914850,1639,1639,1639,1639,0
|
|
20241219,142700,111914850,1639,1639,1639,1639,0
|
|
20241219,142600,111914850,1639,1639,1639,1639,0
|
|
20241219,142500,111914850,1639,1639,1639,1639,0
|
|
20241219,142400,111914850,1639,1639,1639,1639,0
|
|
20241219,142300,111914850,1639,1639,1639,1639,0
|
|
20241219,142200,111914850,1639,1639,1639,1639,0
|
|
20241219,142100,111914850,1639,1639,1639,1639,0
|
|
20241219,142000,111914850,1639,1639,1639,1639,0
|
|
20241219,141900,111914850,1639,1639,1639,1639,0
|
|
20241219,141800,111914850,1639,1639,1639,1639,1
|
|
20241219,141700,111913211,1629,1629,1629,1629,0
|
|
20241219,141600,111913211,1629,1629,1629,1629,1000
|
|
20241219,141500,110284211,1639,1639,1639,1639,0
|
|
20241219,141400,110284211,1639,1639,1639,1639,0
|
|
20241219,141300,110284211,1639,1639,1639,1639,0
|
|
20241219,141200,110284211,1639,1639,1639,1639,0
|
|
20241219,141100,110284211,1639,1628,1639,1628,7
|
|
20241219,141000,110272804,1639,1639,1639,1639,0
|
|
20241219,140900,110272804,1639,1639,1639,1639,0
|
|
20241219,140800,110272804,1639,1639,1639,1639,0
|
|
20241219,140700,110272804,1639,1639,1639,1639,0
|
|
20241219,140600,110272804,1639,1638,1639,1638,3
|
|
20241219,140500,110267888,1639,1639,1639,1639,0
|
|
20241219,140400,110267888,1639,1639,1639,1639,1
|
|
20241219,140300,110266249,1638,1635,1638,1635,737
|
|
20241219,140200,109059241,1628,1632,1632,1628,496
|
|
20241219,140100,108250973,1633,1632,1633,1632,557
|
|
20241219,140000,107341856,1635,1635,1635,1635,0
|
|
20241219,135900,107341856,1635,1635,1635,1635,0
|
|
20241219,135800,107341856,1635,1635,1635,1635,0
|
|
20241219,135700,107341856,1635,1635,1635,1635,0
|
|
20241219,135600,107341856,1635,1635,1635,1635,0
|
|
20241219,135500,107341856,1635,1635,1635,1635,0
|
|
20241219,135400,107341856,1635,1635,1635,1635,0
|
|
20241219,135300,107341856,1635,1635,1635,1635,0
|
|
20241219,135200,107341856,1635,1635,1635,1635,0
|
|
20241219,135100,107341856,1635,1635,1635,1635,0
|
|
20241219,135000,107341856,1635,1635,1635,1635,0
|
|
20241219,134900,107341856,1635,1635,1635,1635,0
|
|
20241219,134800,107341856,1635,1635,1635,1635,50
|
|
20241219,134700,107260106,1636,1631,1636,1631,23
|
|
20241219,134600,107222583,1633,1621,1633,1620,3158
|
|
20241219,134500,102104580,1620,1619,1620,1619,3092
|
|
20241219,134400,97096536,1620,1627,1627,1615,5689
|
|
20241219,134300,87878409,1636,1636,1636,1636,0
|
|
20241219,134200,87878409,1636,1636,1636,1636,0
|
|
20241219,134100,87878409,1636,1631,1636,1625,7269
|
|
20241219,134000,76052694,1637,1637,1637,1637,0
|
|
20241219,133900,76052694,1637,1637,1637,1637,0
|
|
20241219,133800,76052694,1637,1637,1637,1637,200
|
|
20241219,133700,75725294,1637,1637,1637,1637,0
|
|
20241219,133600,75725294,1637,1637,1637,1637,0
|
|
20241219,133500,75725294,1637,1637,1637,1637,0
|
|
20241219,133400,75725294,1637,1637,1637,1637,20
|
|
20241219,133300,75692554,1637,1637,1637,1637,0
|
|
20241219,133200,75692554,1637,1637,1637,1637,0
|
|
20241219,133100,75692554,1637,1637,1637,1637,0
|
|
20241219,133000,75692554,1637,1637,1637,1637,0
|
|
20241219,132900,75692554,1637,1634,1637,1628,1564
|
|
20241219,132800,73142745,1634,1634,1634,1634,200
|
|
20241219,132700,72815945,1634,1634,1634,1634,0
|
|
20241219,132600,72815945,1634,1634,1634,1634,0
|
|
20241219,132500,72815945,1634,1634,1634,1634,0
|
|
20241219,132400,72815945,1634,1634,1634,1634,0
|
|
20241219,132300,72815945,1634,1634,1634,1634,0
|
|
20241219,132200,72815945,1634,1634,1634,1634,0
|
|
20241219,132100,72815945,1634,1634,1634,1634,0
|
|
20241219,132000,72815945,1634,1634,1634,1634,0
|
|
20241219,131900,72815945,1634,1634,1634,1634,0
|
|
20241219,131800,72815945,1634,1634,1634,1634,0
|
|
20241219,131700,72815945,1634,1634,1634,1634,0
|
|
20241219,131600,72815945,1634,1634,1634,1634,0
|
|
20241219,131500,72815945,1634,1634,1634,1634,50
|
|
20241219,131400,72734245,1634,1634,1634,1634,0
|
|
20241219,131300,72734245,1634,1634,1634,1634,50
|
|
20241219,131200,72652545,1635,1635,1635,1635,0
|
|
20241219,131100,72652545,1635,1635,1635,1635,1000
|
|
20241219,131000,71017545,1626,1626,1626,1626,0
|
|
20241219,130900,71017545,1626,1626,1626,1626,0
|
|
20241219,130800,71017545,1626,1626,1626,1626,0
|
|
20241219,130700,71017545,1626,1626,1626,1626,0
|
|
20241219,130600,71017545,1626,1626,1626,1626,0
|
|
20241219,130500,71017545,1626,1626,1626,1626,0
|
|
20241219,130400,71017545,1626,1626,1626,1626,0
|
|
20241219,130300,71017545,1626,1626,1626,1626,0
|
|
20241219,130200,71017545,1626,1626,1626,1626,0
|
|
20241219,130100,71017545,1626,1626,1626,1626,230
|
|
20241219,130000,70643565,1626,1626,1626,1626,0
|
|
20241219,125900,70643565,1626,1626,1626,1626,242
|
|
20241219,125800,70250073,1637,1637,1637,1637,0
|
|
20241219,125700,70250073,1637,1637,1637,1637,0
|
|
20241219,125600,70250073,1637,1637,1637,1637,1
|
|
20241219,125500,70248436,1627,1627,1627,1627,136
|
|
20241219,125400,70027164,1637,1637,1637,1637,0
|
|
20241219,125300,70027164,1637,1637,1637,1637,0
|
|
20241219,125200,70027164,1637,1637,1637,1637,0
|
|
20241219,125100,70027164,1637,1637,1637,1637,0
|
|
20241219,125000,70027164,1637,1637,1637,1637,0
|
|
20241219,124900,70027164,1637,1637,1637,1637,0
|
|
20241219,124800,70027164,1637,1637,1637,1637,10
|
|
20241219,124700,70010794,1637,1637,1637,1637,0
|
|
20241219,124600,70010794,1637,1637,1637,1637,0
|
|
20241219,124500,70010794,1637,1637,1637,1637,6
|
|
20241219,124400,70000972,1637,1637,1637,1637,3
|
|
20241219,124300,69996061,1637,1637,1637,1637,0
|
|
20241219,124200,69996061,1637,1637,1637,1637,0
|
|
20241219,124100,69996061,1637,1637,1637,1637,0
|
|
20241219,124000,69996061,1637,1637,1637,1637,0
|
|
20241219,123900,69996061,1637,1637,1637,1637,0
|
|
20241219,123800,69996061,1637,1637,1637,1637,0
|
|
20241219,123700,69996061,1637,1637,1637,1637,0
|
|
20241219,123600,69996061,1637,1637,1637,1637,0
|
|
20241219,123500,69996061,1637,1637,1637,1637,0
|
|
20241219,123400,69996061,1637,1637,1637,1637,0
|
|
20241219,123300,69996061,1637,1637,1637,1637,0
|
|
20241219,123200,69996061,1637,1637,1637,1637,0
|
|
20241219,123100,69996061,1637,1637,1637,1637,0
|
|
20241219,123000,69996061,1637,1637,1637,1637,0
|
|
20241219,122900,69996061,1637,1637,1637,1637,0
|
|
20241219,122800,69996061,1637,1637,1637,1637,0
|
|
20241219,122700,69996061,1637,1637,1637,1637,0
|
|
20241219,122600,69996061,1637,1637,1637,1637,1
|
|
20241219,122500,69994424,1630,1630,1630,1630,229
|
|
20241219,122400,69621154,1638,1638,1638,1638,0
|
|
20241219,122300,69621154,1638,1638,1638,1638,1
|
|
20241219,122200,69619516,1638,1638,1638,1638,0
|
|
20241219,122100,69619516,1638,1638,1638,1638,0
|
|
20241219,122000,69619516,1638,1638,1638,1638,0
|
|
20241219,121900,69619516,1638,1638,1638,1638,0
|
|
20241219,121800,69619516,1638,1638,1638,1638,0
|
|
20241219,121700,69619516,1638,1638,1638,1638,0
|
|
20241219,121600,69619516,1638,1638,1638,1638,0
|
|
20241219,121500,69619516,1638,1638,1638,1638,0
|
|
20241219,121400,69619516,1638,1638,1638,1638,0
|
|
20241219,121300,69619516,1638,1638,1638,1638,0
|
|
20241219,121200,69619516,1638,1638,1638,1638,400
|
|
20241219,121100,68964316,1638,1638,1638,1638,0
|
|
20241219,121000,68964316,1638,1638,1638,1638,0
|
|
20241219,120900,68964316,1638,1638,1638,1638,0
|
|
20241219,120800,68964316,1638,1638,1638,1638,0
|
|
20241219,120700,68964316,1638,1638,1638,1638,0
|
|
20241219,120600,68964316,1638,1638,1638,1638,0
|
|
20241219,120500,68964316,1638,1638,1638,1638,0
|
|
20241219,120400,68964316,1638,1638,1638,1638,4
|
|
20241219,120300,68957764,1638,1638,1638,1638,0
|
|
20241219,120200,68957764,1638,1638,1638,1638,0
|
|
20241219,120100,68957764,1638,1638,1638,1638,0
|
|
20241219,120000,68957764,1638,1638,1638,1638,0
|
|
20241219,115900,68957764,1638,1638,1638,1638,0
|
|
20241219,115800,68957764,1638,1638,1638,1638,0
|
|
20241219,115700,68957764,1638,1638,1638,1638,1500
|
|
20241219,115600,66500764,1638,1638,1638,1638,0
|
|
20241219,115500,66500764,1638,1638,1638,1626,1034
|
|
20241219,115400,64817925,1638,1638,1638,1638,0
|
|
20241219,115300,64817925,1638,1638,1638,1638,0
|
|
20241219,115200,64817925,1638,1638,1638,1638,0
|
|
20241219,115100,64817925,1638,1638,1638,1638,0
|
|
20241219,115000,64817925,1638,1638,1638,1638,0
|
|
20241219,114900,64817925,1638,1638,1638,1638,0
|
|
20241219,114800,64817925,1638,1638,1638,1638,0
|
|
20241219,114700,64817925,1638,1638,1638,1638,0
|
|
20241219,114600,64817925,1638,1638,1638,1638,0
|
|
20241219,114500,64817925,1638,1638,1638,1638,0
|
|
20241219,114400,64817925,1638,1638,1638,1638,0
|
|
20241219,114300,64817925,1638,1638,1638,1638,0
|
|
20241219,114200,64817925,1638,1638,1638,1638,0
|
|
20241219,114100,64817925,1638,1638,1638,1638,0
|
|
20241219,114000,64817925,1638,1638,1638,1638,0
|
|
20241219,113900,64817925,1638,1638,1638,1638,0
|
|
20241219,113800,64817925,1638,1638,1638,1638,13
|
|
20241219,113700,64796631,1638,1638,1638,1638,1
|
|
20241219,113600,64794993,1637,1637,1637,1637,21
|
|
20241219,113500,64760616,1637,1637,1637,1637,0
|
|
20241219,113400,64760616,1637,1637,1637,1637,0
|
|
20241219,113300,64760616,1637,1637,1637,1637,0
|
|
20241219,113200,64760616,1637,1637,1637,1637,0
|
|
20241219,113100,64760616,1637,1637,1637,1637,0
|
|
20241219,113000,64760616,1637,1637,1637,1637,1
|
|
20241219,112900,64758979,1637,1637,1637,1637,0
|
|
20241219,112800,64758979,1637,1637,1637,1637,0
|
|
20241219,112700,64758979,1637,1637,1637,1637,0
|
|
20241219,112600,64758979,1637,1637,1637,1637,0
|
|
20241219,112500,64758979,1637,1637,1637,1637,50
|
|
20241219,112400,64677129,1638,1638,1638,1638,0
|
|
20241219,112300,64677129,1638,1638,1638,1638,0
|
|
20241219,112200,64677129,1638,1638,1638,1638,0
|
|
20241219,112100,64677129,1638,1638,1638,1638,10
|
|
20241219,112000,64660749,1638,1638,1638,1638,0
|
|
20241219,111900,64660749,1638,1638,1638,1638,3
|
|
20241219,111800,64655835,1638,1638,1638,1638,0
|
|
20241219,111700,64655835,1638,1638,1638,1638,100
|
|
20241219,111600,64492035,1638,1638,1638,1638,0
|
|
20241219,111500,64492035,1638,1638,1638,1638,0
|
|
20241219,111400,64492035,1638,1638,1638,1638,0
|
|
20241219,111300,64492035,1638,1638,1638,1638,1
|
|
20241219,111200,64490397,1626,1627,1627,1626,1201
|
|
20241219,111100,62537567,1638,1638,1638,1638,10
|
|
20241219,111000,62521187,1639,1639,1639,1639,4
|
|
20241219,110900,62514631,1627,1627,1627,1627,9
|
|
20241219,110800,62499988,1627,1627,1627,1627,6
|
|
20241219,110700,62490226,1627,1627,1627,1627,0
|
|
20241219,110600,62490226,1627,1627,1627,1627,0
|
|
20241219,110500,62490226,1627,1627,1627,1627,0
|
|
20241219,110400,62490226,1627,1652,1652,1627,6901
|
|
20241219,110300,51220190,1652,1652,1652,1652,50
|
|
20241219,110200,51137590,1652,1654,1654,1652,59
|
|
20241219,110100,51040102,1654,1654,1654,1654,0
|
|
20241219,110000,51040102,1654,1654,1654,1654,0
|
|
20241219,105900,51040102,1654,1654,1654,1654,1
|
|
20241219,105800,51038448,1644,1644,1644,1644,100
|
|
20241219,105700,50874048,1654,1654,1654,1654,0
|
|
20241219,105600,50874048,1654,1654,1654,1654,0
|
|
20241219,105500,50874048,1654,1654,1654,1654,0
|
|
20241219,105400,50874048,1654,1654,1654,1654,0
|
|
20241219,105300,50874048,1654,1654,1654,1654,100
|
|
20241219,105200,50708648,1656,1656,1656,1656,0
|
|
20241219,105100,50708648,1656,1656,1656,1656,0
|
|
20241219,105000,50708648,1656,1656,1656,1656,0
|
|
20241219,104900,50708648,1656,1656,1656,1656,0
|
|
20241219,104800,50708648,1656,1656,1656,1656,0
|
|
20241219,104700,50708648,1656,1656,1656,1656,0
|
|
20241219,104600,50708648,1656,1656,1656,1656,0
|
|
20241219,104500,50708648,1656,1656,1656,1656,0
|
|
20241219,104400,50708648,1656,1656,1656,1656,0
|
|
20241219,104300,50708648,1656,1656,1656,1656,0
|
|
20241219,104200,50708648,1656,1656,1656,1656,0
|
|
20241219,104100,50708648,1656,1656,1656,1656,1
|
|
20241219,104000,50706992,1643,1643,1643,1643,1
|
|
20241219,103900,50705349,1658,1658,1658,1658,1
|
|
20241219,103800,50703691,1644,1644,1644,1644,0
|
|
20241219,103700,50703691,1644,1644,1644,1644,1
|
|
20241219,103600,50702047,1662,1662,1662,1662,0
|
|
20241219,103500,50702047,1662,1662,1662,1662,0
|
|
20241219,103400,50702047,1662,1662,1662,1662,0
|
|
20241219,103300,50702047,1662,1662,1662,1662,0
|
|
20241219,103200,50702047,1662,1650,1662,1643,1889
|
|
20241219,103100,47593823,1664,1664,1664,1664,1
|
|
20241219,103000,47592159,1650,1650,1650,1650,0
|
|
20241219,102900,47592159,1650,1651,1651,1650,15
|
|
20241219,102800,47567399,1665,1665,1665,1665,0
|
|
20241219,102700,47567399,1665,1651,1665,1651,1001
|
|
20241219,102600,45914734,1665,1665,1665,1665,14
|
|
20241219,102500,45891424,1666,1666,1666,1666,5
|
|
20241219,102400,45883094,1667,1667,1667,1667,9
|
|
20241219,102300,45868091,1667,1667,1667,1667,11
|
|
20241219,102200,45849754,1651,1652,1652,1651,174
|
|
20241219,102100,45562454,1650,1650,1650,1650,0
|
|
20241219,102000,45562454,1650,1660,1660,1650,20579
|
|
20241219,101900,11431390,1670,1670,1670,1670,0
|
|
20241219,101800,11431390,1670,1670,1670,1670,0
|
|
20241219,101700,11431390,1670,1670,1670,1670,0
|
|
20241219,101600,11431390,1670,1670,1670,1670,0
|
|
20241219,101500,11431390,1670,1670,1670,1670,216
|
|
20241219,101400,11070670,1670,1670,1670,1670,1
|
|
20241219,101300,11069000,1659,1665,1665,1659,940
|
|
20241219,101200,9507502,1670,1669,1670,1669,389
|
|
20241219,101100,8858260,1672,1672,1672,1672,1
|
|
20241219,101000,8856588,1668,1668,1668,1668,60
|
|
20241219,100900,8756508,1672,1672,1672,1672,0
|
|
20241219,100800,8756508,1672,1672,1672,1672,4
|
|
20241219,100700,8749820,1672,1672,1672,1672,3
|
|
20241219,100600,8744804,1673,1673,1673,1673,3
|
|
20241219,100500,8739785,1673,1673,1673,1673,0
|
|
20241219,100400,8739785,1673,1668,1673,1668,196
|
|
20241219,100300,8412852,1674,1674,1674,1674,0
|
|
20241219,100200,8412852,1674,1674,1674,1674,31
|
|
20241219,100100,8360958,1674,1674,1674,1674,1
|
|
20241219,100000,8359284,1669,1673,1673,1669,810
|
|
20241219,095900,7005750,1673,1673,1673,1673,51
|
|
20241219,095800,6920427,1673,1673,1673,1673,38
|
|
20241219,095700,6856853,1673,1673,1673,1669,3
|
|
20241219,095600,6851838,1673,1673,1673,1673,0
|
|
20241219,095500,6851838,1673,1673,1673,1673,0
|
|
20241219,095400,6851838,1673,1673,1673,1673,0
|
|
20241219,095300,6851838,1673,1673,1673,1673,10
|
|
20241219,095200,6835108,1673,1673,1673,1673,50
|
|
20241219,095100,6751458,1675,1675,1675,1675,0
|
|
20241219,095000,6751458,1675,1675,1675,1675,0
|
|
20241219,094900,6751458,1675,1675,1675,1675,0
|
|
20241219,094800,6751458,1675,1675,1675,1675,0
|
|
20241219,094700,6751458,1675,1675,1675,1675,0
|
|
20241219,094600,6751458,1675,1675,1675,1675,0
|
|
20241219,094500,6751458,1675,1675,1675,1675,0
|
|
20241219,094400,6751458,1675,1675,1675,1675,0
|
|
20241219,094300,6751458,1675,1675,1675,1675,10
|
|
20241219,094200,6734708,1675,1675,1675,1675,7
|
|
20241219,094100,6722983,1675,1675,1675,1675,2
|
|
20241219,094000,6719633,1675,1675,1675,1675,0
|
|
20241219,093900,6719633,1675,1675,1675,1675,0
|
|
20241219,093800,6719633,1675,1675,1675,1675,1
|
|
20241219,093700,6717958,1675,1675,1675,1675,860
|
|
20241219,093600,5277458,1674,1674,1674,1674,596
|
|
20241219,093500,4279754,1674,1674,1674,1674,597
|
|
20241219,093400,3280376,1674,1674,1674,1674,1
|
|
20241219,093300,3278702,1669,1669,1669,1669,0
|
|
20241219,093200,3278702,1669,1669,1669,1669,0
|
|
20241219,093100,3278702,1669,1669,1669,1669,0
|
|
20241219,093000,3278702,1669,1669,1669,1669,19
|
|
20241219,092900,3246991,1675,1675,1675,1675,0
|
|
20241219,092800,3246991,1675,1675,1675,1675,0
|
|
20241219,092700,3246991,1675,1675,1675,1675,2
|
|
20241219,092600,3243641,1668,1675,1675,1668,51
|
|
20241219,092500,3158223,1676,1676,1676,1676,0
|
|
20241219,092400,3158223,1676,1676,1676,1676,0
|
|
20241219,092300,3158223,1676,1676,1676,1676,100
|
|
20241219,092200,2990623,1676,1676,1676,1676,0
|
|
20241219,092100,2990623,1676,1676,1676,1676,10
|
|
20241219,092000,2973863,1679,1679,1679,1679,0
|
|
20241219,091900,2973863,1679,1679,1679,1679,0
|
|
20241219,091800,2973863,1679,1679,1679,1679,0
|
|
20241219,091700,2973863,1679,1679,1679,1679,10
|
|
20241219,091600,2957073,1679,1679,1679,1679,90
|
|
20241219,091500,2805963,1680,1680,1680,1680,0
|
|
20241219,091400,2805963,1680,1680,1680,1680,0
|
|
20241219,091300,2805963,1680,1680,1680,1680,0
|
|
20241219,091200,2805963,1680,1680,1680,1680,0
|
|
20241219,091100,2805963,1680,1680,1680,1680,102
|
|
20241219,091000,2634603,1680,1680,1680,1680,205
|
|
20241219,090900,2290203,1676,1673,1676,1673,701
|
|
20241219,090800,1117230,1656,1656,1656,1656,0
|
|
20241219,090700,1117230,1656,1656,1656,1656,0
|
|
20241219,090600,1117230,1656,1656,1656,1656,0
|
|
20241219,090500,1117230,1656,1656,1656,1656,0
|
|
20241219,090400,1117230,1656,1656,1656,1656,99
|
|
20241219,090300,953286,1656,1656,1656,1656,1
|
|
20241219,090200,951630,1655,1655,1655,1655,0
|
|
20241219,090100,951630,1655,1661,1661,1655,420
|
|
20241219,090000,255270,1661,1686,1686,1661,152
|