642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,193900,278507884,1070,1070,1070,1070,1178
|
|
20241205,193800,278507884,1070,1070,1070,1070,0
|
|
20241205,193700,278507884,1070,1070,1070,1070,0
|
|
20241205,193600,278507884,1070,1070,1070,1070,0
|
|
20241205,193500,278507884,1070,1070,1070,1070,0
|
|
20241205,193400,278507884,1070,1070,1070,1070,0
|
|
20241205,193300,278507884,1070,1070,1070,1070,0
|
|
20241205,193200,278507884,1070,1070,1070,1070,0
|
|
20241205,193100,278507884,1070,1070,1070,1070,0
|
|
20241205,193000,278507884,1070,1070,1070,1070,0
|
|
20241205,192900,278507884,1070,1070,1070,1070,0
|
|
20241205,192800,278507884,1070,1070,1070,1070,0
|
|
20241205,192700,278507884,1070,1070,1070,1070,0
|
|
20241205,192600,278507884,1070,1070,1070,1070,0
|
|
20241205,192500,278507884,1070,1070,1070,1070,0
|
|
20241205,192400,278507884,1070,1070,1070,1070,0
|
|
20241205,192300,278507884,1070,1070,1070,1070,0
|
|
20241205,192200,278507884,1070,1070,1070,1070,0
|
|
20241205,192100,278507884,1070,1070,1070,1070,0
|
|
20241205,192000,278507884,1070,1070,1070,1070,0
|
|
20241205,191900,278507884,1070,1070,1070,1070,0
|
|
20241205,191800,278507884,1070,1070,1070,1070,0
|
|
20241205,191700,278507884,1070,1070,1070,1070,0
|
|
20241205,191600,278507884,1070,1070,1070,1070,0
|
|
20241205,191500,278507884,1070,1070,1070,1070,0
|
|
20241205,191400,278507884,1070,1070,1070,1070,0
|
|
20241205,191300,278507884,1070,1070,1070,1070,0
|
|
20241205,191200,278507884,1070,1070,1070,1070,0
|
|
20241205,191100,278507884,1070,1070,1070,1070,0
|
|
20241205,191000,278507884,1070,1070,1070,1070,0
|
|
20241205,190900,278507884,1070,1070,1070,1070,1178
|
|
20241205,190800,278507884,1070,1070,1070,1070,0
|
|
20241205,190700,278507884,1070,1070,1070,1070,0
|
|
20241205,190600,278507884,1070,1070,1070,1070,0
|
|
20241205,190500,278507884,1070,1070,1070,1070,0
|
|
20241205,190400,278507884,1070,1070,1070,1070,0
|
|
20241205,190300,278507884,1070,1070,1070,1070,0
|
|
20241205,190200,278507884,1070,1070,1070,1070,0
|
|
20241205,190100,278507884,1070,1070,1070,1070,0
|
|
20241205,190000,278507884,1070,1070,1070,1070,0
|
|
20241205,185900,278507884,1070,1070,1070,1070,0
|
|
20241205,185800,278507884,1070,1070,1070,1070,0
|
|
20241205,185700,278507884,1070,1070,1070,1070,0
|
|
20241205,185600,278507884,1070,1070,1070,1070,0
|
|
20241205,185500,278507884,1070,1070,1070,1070,0
|
|
20241205,185400,278507884,1070,1070,1070,1070,0
|
|
20241205,185300,278507884,1070,1070,1070,1070,0
|
|
20241205,185200,278507884,1070,1070,1070,1070,0
|
|
20241205,185100,278507884,1070,1070,1070,1070,0
|
|
20241205,185000,278507884,1070,1070,1070,1070,0
|
|
20241205,184900,278507884,1070,1070,1070,1070,0
|
|
20241205,184800,278507884,1070,1070,1070,1070,0
|
|
20241205,184700,278507884,1070,1070,1070,1070,0
|
|
20241205,184600,278507884,1070,1070,1070,1070,0
|
|
20241205,184500,278507884,1070,1070,1070,1070,0
|
|
20241205,184400,278507884,1070,1070,1070,1070,0
|
|
20241205,184300,278507884,1070,1070,1070,1070,0
|
|
20241205,184200,278507884,1070,1070,1070,1070,0
|
|
20241205,184100,278507884,1070,1070,1070,1070,0
|
|
20241205,184000,278507884,1070,1070,1070,1070,0
|
|
20241205,183900,278507884,1070,1070,1070,1070,1178
|
|
20241205,183800,278507884,1070,1070,1070,1070,0
|
|
20241205,183700,278507884,1070,1070,1070,1070,0
|
|
20241205,183600,278507884,1070,1070,1070,1070,0
|
|
20241205,183500,278507884,1070,1070,1070,1070,0
|
|
20241205,183400,278507884,1070,1070,1070,1070,0
|
|
20241205,183300,278507884,1070,1070,1070,1070,0
|
|
20241205,183200,278507884,1070,1070,1070,1070,0
|
|
20241205,183100,278507884,1070,1070,1070,1070,0
|
|
20241205,183000,278507884,1070,1070,1070,1070,0
|
|
20241205,182900,278507884,1070,1070,1070,1070,0
|
|
20241205,182800,278507884,1070,1070,1070,1070,0
|
|
20241205,182700,278507884,1070,1070,1070,1070,0
|
|
20241205,182600,278507884,1070,1070,1070,1070,0
|
|
20241205,182500,278507884,1070,1070,1070,1070,0
|
|
20241205,182400,278507884,1070,1070,1070,1070,0
|
|
20241205,182300,278507884,1070,1070,1070,1070,0
|
|
20241205,182200,278507884,1070,1070,1070,1070,0
|
|
20241205,182100,278507884,1070,1070,1070,1070,0
|
|
20241205,182000,278507884,1070,1070,1070,1070,0
|
|
20241205,181900,278507884,1070,1070,1070,1070,0
|
|
20241205,181800,278507884,1070,1070,1070,1070,0
|
|
20241205,181700,278507884,1070,1070,1070,1070,0
|
|
20241205,181600,278507884,1070,1070,1070,1070,0
|
|
20241205,181500,278507884,1070,1070,1070,1070,0
|
|
20241205,181400,278507884,1070,1070,1070,1070,0
|
|
20241205,181300,278507884,1070,1070,1070,1070,0
|
|
20241205,181200,278507884,1070,1070,1070,1070,0
|
|
20241205,181100,278507884,1070,1070,1070,1070,0
|
|
20241205,181000,278507884,1070,1070,1070,1070,0
|
|
20241205,180900,278507884,1070,1070,1070,1070,1178
|
|
20241205,180800,278507884,1070,1070,1070,1070,0
|
|
20241205,180700,278507884,1070,1070,1070,1070,0
|
|
20241205,180600,278507884,1070,1070,1070,1070,0
|
|
20241205,180500,278507884,1070,1070,1070,1070,0
|
|
20241205,180400,278507884,1070,1070,1070,1070,0
|
|
20241205,180300,278507884,1070,1070,1070,1070,0
|
|
20241205,180200,278507884,1070,1070,1070,1070,0
|
|
20241205,180100,278507884,1070,1070,1070,1070,0
|
|
20241205,180000,278507884,1070,1070,1070,1070,0
|
|
20241205,175900,278507884,1070,1070,1070,1070,0
|
|
20241205,175800,278507884,1070,1070,1070,1070,0
|
|
20241205,175700,278507884,1070,1070,1070,1070,0
|
|
20241205,175600,278507884,1070,1070,1070,1070,0
|
|
20241205,175500,278507884,1070,1070,1070,1070,0
|
|
20241205,175400,278507884,1070,1070,1070,1070,0
|
|
20241205,175300,278507884,1070,1070,1070,1070,0
|
|
20241205,175200,278507884,1070,1070,1070,1070,0
|
|
20241205,175100,278507884,1070,1070,1070,1070,0
|
|
20241205,175000,278507884,1070,1070,1070,1070,0
|
|
20241205,174900,278507884,1070,1070,1070,1070,0
|
|
20241205,174800,278507884,1070,1070,1070,1070,0
|
|
20241205,174700,278507884,1070,1070,1070,1070,0
|
|
20241205,174600,278507884,1070,1070,1070,1070,0
|
|
20241205,174500,278507884,1070,1070,1070,1070,0
|
|
20241205,174400,278507884,1070,1070,1070,1070,0
|
|
20241205,174300,278507884,1070,1070,1070,1070,0
|
|
20241205,174200,278507884,1070,1070,1070,1070,0
|
|
20241205,174100,278507884,1070,1070,1070,1070,0
|
|
20241205,174000,278507884,1070,1070,1070,1070,0
|
|
20241205,173900,278507884,1070,1070,1070,1070,1178
|
|
20241205,173800,278507884,1070,1070,1070,1070,0
|
|
20241205,173700,278507884,1070,1070,1070,1070,0
|
|
20241205,173600,278507884,1070,1070,1070,1070,0
|
|
20241205,173500,278507884,1070,1070,1070,1070,0
|
|
20241205,173400,278507884,1070,1070,1070,1070,0
|
|
20241205,173300,278507884,1070,1070,1070,1070,0
|
|
20241205,173200,278507884,1070,1070,1070,1070,0
|
|
20241205,173100,278507884,1070,1070,1070,1070,0
|
|
20241205,173000,278507884,1070,1070,1070,1070,0
|
|
20241205,172900,278507884,1070,1070,1070,1070,0
|
|
20241205,172800,278507884,1070,1070,1070,1070,0
|
|
20241205,172700,278507884,1070,1070,1070,1070,0
|
|
20241205,172600,278507884,1070,1070,1070,1070,0
|
|
20241205,172500,278507884,1070,1070,1070,1070,0
|
|
20241205,172400,278507884,1070,1070,1070,1070,0
|
|
20241205,172300,278507884,1070,1070,1070,1070,0
|
|
20241205,172200,278507884,1070,1070,1070,1070,0
|
|
20241205,172100,278507884,1070,1070,1070,1070,0
|
|
20241205,172000,278507884,1070,1070,1070,1070,0
|
|
20241205,171900,278507884,1070,1070,1070,1070,0
|
|
20241205,171800,278507884,1070,1070,1070,1070,0
|
|
20241205,171700,278507884,1070,1070,1070,1070,0
|
|
20241205,171600,278507884,1070,1070,1070,1070,0
|
|
20241205,171500,278507884,1070,1070,1070,1070,0
|
|
20241205,171400,278507884,1070,1070,1070,1070,0
|
|
20241205,171300,278507884,1070,1070,1070,1070,0
|
|
20241205,171200,278507884,1070,1070,1070,1070,0
|
|
20241205,171100,278507884,1070,1070,1070,1070,0
|
|
20241205,171000,278507884,1070,1070,1070,1070,0
|
|
20241205,170900,278507884,1070,1070,1070,1070,1178
|
|
20241205,170800,278507884,1070,1070,1070,1070,0
|
|
20241205,170700,278507884,1070,1070,1070,1070,0
|
|
20241205,170600,278507884,1070,1070,1070,1070,0
|
|
20241205,170500,278507884,1070,1070,1070,1070,0
|
|
20241205,170400,278507884,1070,1070,1070,1070,0
|
|
20241205,170300,278507884,1070,1070,1070,1070,0
|
|
20241205,170200,278507884,1070,1070,1070,1070,0
|
|
20241205,170100,278507884,1070,1070,1070,1070,0
|
|
20241205,170000,278507884,1070,1070,1070,1070,0
|
|
20241205,165900,278507884,1070,1070,1070,1070,0
|
|
20241205,165800,278507884,1070,1070,1070,1070,0
|
|
20241205,165700,278507884,1070,1070,1070,1070,0
|
|
20241205,165600,278507884,1070,1070,1070,1070,0
|
|
20241205,165500,278507884,1070,1070,1070,1070,0
|
|
20241205,165400,278507884,1070,1070,1070,1070,0
|
|
20241205,165300,278507884,1070,1070,1070,1070,0
|
|
20241205,165200,278507884,1070,1070,1070,1070,0
|
|
20241205,165100,278507884,1070,1070,1070,1070,0
|
|
20241205,165000,278507884,1070,1070,1070,1070,0
|
|
20241205,164900,278507884,1070,1070,1070,1070,0
|
|
20241205,164800,278507884,1070,1070,1070,1070,0
|
|
20241205,164700,278507884,1070,1070,1070,1070,0
|
|
20241205,164600,278507884,1070,1070,1070,1070,0
|
|
20241205,164500,278507884,1070,1070,1070,1070,0
|
|
20241205,164400,278507884,1070,1070,1070,1070,0
|
|
20241205,164300,278507884,1070,1070,1070,1070,0
|
|
20241205,164200,278507884,1070,1070,1070,1070,0
|
|
20241205,164100,278507884,1070,1070,1070,1070,0
|
|
20241205,164000,278507884,1070,1070,1070,1070,0
|
|
20241205,163900,278507884,1070,1070,1070,1070,1178
|
|
20241205,163800,278507884,1070,1070,1070,1070,0
|
|
20241205,163700,278507884,1070,1070,1070,1070,0
|
|
20241205,163600,278507884,1070,1070,1070,1070,0
|
|
20241205,163500,278507884,1070,1070,1070,1070,0
|
|
20241205,163400,278507884,1070,1070,1070,1070,0
|
|
20241205,163300,278507884,1070,1070,1070,1070,0
|
|
20241205,163200,278507884,1070,1070,1070,1070,0
|
|
20241205,163100,278507884,1070,1070,1070,1070,0
|
|
20241205,163000,278507884,1070,1070,1070,1070,0
|
|
20241205,162900,278507884,1070,1070,1070,1070,0
|
|
20241205,162800,278507884,1070,1070,1070,1070,0
|
|
20241205,162700,278507884,1070,1070,1070,1070,0
|
|
20241205,162600,278507884,1070,1070,1070,1070,0
|
|
20241205,162500,278507884,1070,1070,1070,1070,0
|
|
20241205,162400,278507884,1070,1070,1070,1070,0
|
|
20241205,162300,278507884,1070,1070,1070,1070,0
|
|
20241205,162200,278507884,1070,1070,1070,1070,0
|
|
20241205,162100,278507884,1070,1070,1070,1070,0
|
|
20241205,162000,278507884,1070,1070,1070,1070,0
|
|
20241205,161900,278507884,1070,1070,1070,1070,0
|
|
20241205,161800,278507884,1070,1070,1070,1070,0
|
|
20241205,161700,278507884,1070,1070,1070,1070,0
|
|
20241205,161600,278507884,1070,1070,1070,1070,0
|
|
20241205,161500,278507884,1070,1070,1070,1070,0
|
|
20241205,161400,278507884,1070,1070,1070,1070,0
|
|
20241205,161300,278507884,1070,1070,1070,1070,0
|
|
20241205,161200,278507884,1070,1070,1070,1070,0
|
|
20241205,161100,278507884,1070,1070,1070,1070,0
|
|
20241205,161000,278507884,1070,1070,1070,1070,0
|
|
20241205,160900,278507884,1070,1070,1070,1070,1178
|
|
20241205,160800,278507884,1070,1070,1070,1070,0
|
|
20241205,160700,278507884,1070,1070,1070,1070,0
|
|
20241205,160600,278507884,1070,1070,1070,1070,0
|
|
20241205,160500,278507884,1070,1070,1070,1070,0
|
|
20241205,160400,278507884,1070,1070,1070,1070,0
|
|
20241205,160300,278507884,1070,1070,1070,1070,0
|
|
20241205,160200,278507884,1070,1070,1070,1070,0
|
|
20241205,160100,278507884,1070,1070,1070,1070,0
|
|
20241205,160000,278507884,1070,1070,1070,1070,0
|
|
20241205,155900,278507884,1070,1070,1070,1070,0
|
|
20241205,155800,278507884,1070,1070,1070,1070,0
|
|
20241205,155700,278507884,1070,1070,1070,1070,0
|
|
20241205,155600,278507884,1070,1070,1070,1070,0
|
|
20241205,155500,278507884,1070,1070,1070,1070,0
|
|
20241205,155400,278507884,1070,1070,1070,1070,0
|
|
20241205,155300,278507884,1070,1070,1070,1070,0
|
|
20241205,155200,278507884,1070,1070,1070,1070,0
|
|
20241205,155100,278507884,1070,1070,1070,1070,0
|
|
20241205,155000,278507884,1070,1070,1070,1070,0
|
|
20241205,154900,278507884,1070,1070,1070,1070,0
|
|
20241205,154800,278507884,1070,1070,1070,1070,0
|
|
20241205,154700,278507884,1070,1070,1070,1070,0
|
|
20241205,154600,278507884,1070,1070,1070,1070,0
|
|
20241205,154500,278507884,1070,1070,1070,1070,0
|
|
20241205,154400,278507884,1070,1070,1070,1070,0
|
|
20241205,154300,278507884,1070,1070,1070,1070,0
|
|
20241205,154200,278507884,1070,1070,1070,1070,0
|
|
20241205,154100,278507884,1070,1070,1070,1070,0
|
|
20241205,154000,278507884,1070,1070,1070,1070,0
|
|
20241205,153900,278507884,1070,1070,1070,1070,1178
|
|
20241205,153800,278507884,1070,1070,1070,1070,0
|
|
20241205,153700,278507884,1070,1070,1070,1070,0
|
|
20241205,153600,278507884,1070,1070,1070,1070,0
|
|
20241205,153500,278507884,1070,1070,1070,1070,0
|
|
20241205,153400,278507884,1070,1070,1070,1070,0
|
|
20241205,153300,278507884,1070,1070,1070,1070,0
|
|
20241205,153200,278507884,1070,1070,1070,1070,0
|
|
20241205,153100,278507884,1070,1070,1070,1070,0
|
|
20241205,153000,278507884,1070,1070,1070,1070,1178
|
|
20241205,152900,277247424,1071,1071,1071,1071,0
|
|
20241205,152800,277247424,1071,1071,1071,1071,0
|
|
20241205,152700,277247424,1071,1071,1071,1071,0
|
|
20241205,152600,277247424,1071,1071,1071,1071,0
|
|
20241205,152500,277247424,1071,1071,1071,1071,0
|
|
20241205,152400,277247424,1071,1071,1071,1071,0
|
|
20241205,152300,277247424,1071,1071,1071,1071,0
|
|
20241205,152200,277247424,1071,1071,1071,1071,0
|
|
20241205,152100,277247424,1071,1071,1071,1071,0
|
|
20241205,152000,277247424,1071,1071,1071,1071,0
|
|
20241205,151900,277247424,1071,1071,1071,1071,200
|
|
20241205,151800,277033224,1071,1071,1071,1071,23
|
|
20241205,151700,277008591,1069,1069,1069,1069,0
|
|
20241205,151600,277008591,1069,1070,1070,1069,2214
|
|
20241205,151500,274639675,1070,1070,1070,1070,155
|
|
20241205,151400,274473825,1070,1070,1070,1070,94
|
|
20241205,151300,274373245,1070,1069,1070,1069,920
|
|
20241205,151200,273389144,1065,1065,1065,1065,0
|
|
20241205,151100,273389144,1065,1065,1065,1064,6500
|
|
20241205,151000,266467122,1066,1069,1069,1066,9
|
|
20241205,150900,266457525,1067,1068,1070,1067,110
|
|
20241205,150800,266340032,1070,1070,1070,1070,14
|
|
20241205,150700,266325052,1070,1070,1070,1070,0
|
|
20241205,150600,266325052,1070,1070,1070,1070,0
|
|
20241205,150500,266325052,1070,1063,1070,1063,24
|
|
20241205,150400,266299404,1071,1071,1071,1071,0
|
|
20241205,150300,266299404,1071,1063,1071,1063,13
|
|
20241205,150200,266285561,1063,1063,1063,1063,0
|
|
20241205,150100,266285561,1063,1063,1063,1063,841
|
|
20241205,150000,265391578,1063,1067,1067,1063,186
|
|
20241205,145900,265193848,1064,1064,1064,1064,42
|
|
20241205,145800,265149160,1072,1072,1072,1072,0
|
|
20241205,145700,265149160,1072,1072,1072,1072,0
|
|
20241205,145600,265149160,1072,1072,1072,1072,0
|
|
20241205,145500,265149160,1072,1072,1072,1072,0
|
|
20241205,145400,265149160,1072,1072,1072,1072,2
|
|
20241205,145300,265147016,1072,1072,1072,1072,0
|
|
20241205,145200,265147016,1072,1072,1072,1072,0
|
|
20241205,145100,265147016,1072,1072,1072,1072,0
|
|
20241205,145000,265147016,1072,1072,1072,1072,5
|
|
20241205,144900,265141656,1065,1075,1075,1065,1974
|
|
20241205,144800,263035001,1079,1079,1079,1079,0
|
|
20241205,144700,263035001,1079,1079,1079,1079,0
|
|
20241205,144600,263035001,1079,1079,1079,1079,1
|
|
20241205,144500,263033922,1074,1074,1074,1074,43
|
|
20241205,144400,262987740,1079,1079,1079,1079,1
|
|
20241205,144300,262986661,1075,1076,1076,1075,545
|
|
20241205,144200,262400764,1076,1076,1076,1076,41
|
|
20241205,144100,262356648,1081,1081,1081,1081,0
|
|
20241205,144000,262356648,1081,1081,1081,1081,1
|
|
20241205,143900,262355567,1078,1081,1081,1078,3
|
|
20241205,143800,262352327,1077,1077,1077,1077,367
|
|
20241205,143700,261957068,1081,1081,1081,1081,0
|
|
20241205,143600,261957068,1081,1081,1081,1081,0
|
|
20241205,143500,261957068,1081,1081,1081,1081,0
|
|
20241205,143400,261957068,1081,1082,1082,1081,4
|
|
20241205,143300,261952743,1082,1082,1082,1082,1
|
|
20241205,143200,261951661,1082,1082,1082,1080,327
|
|
20241205,143100,261598497,1080,1080,1080,1080,0
|
|
20241205,143000,261598497,1080,1080,1080,1080,1669
|
|
20241205,142900,259795977,1080,1080,1080,1080,0
|
|
20241205,142800,259795977,1080,1080,1080,1080,50
|
|
20241205,142700,259741977,1080,1080,1080,1080,0
|
|
20241205,142600,259741977,1080,1080,1080,1080,2000
|
|
20241205,142500,257581977,1080,1080,1080,1080,0
|
|
20241205,142400,257581977,1080,1083,1083,1080,1087
|
|
20241205,142300,256407393,1083,1083,1083,1083,1
|
|
20241205,142200,256406310,1080,1082,1083,1080,132
|
|
20241205,142100,256263745,1083,1082,1083,1082,2
|
|
20241205,142000,256261580,1081,1081,1081,1081,0
|
|
20241205,141900,256261580,1081,1081,1081,1081,50
|
|
20241205,141800,256207530,1083,1081,1083,1081,603
|
|
20241205,141700,255555682,1081,1080,1081,1080,1314
|
|
20241205,141600,254135994,1078,1080,1080,1078,54
|
|
20241205,141500,254077758,1080,1078,1080,1078,4574
|
|
20241205,141400,249137964,1078,1076,1078,1076,5204
|
|
20241205,141300,243529064,1076,1075,1078,1075,179
|
|
20241205,141200,243336357,1076,1077,1077,1076,23
|
|
20241205,141100,243311607,1075,1078,1078,1075,118
|
|
20241205,141000,243184619,1078,1078,1078,1078,27
|
|
20241205,140900,243155513,1078,1078,1078,1078,0
|
|
20241205,140800,243155513,1078,1072,1078,1072,4235
|
|
20241205,140700,238601213,1072,1071,1072,1071,606
|
|
20241205,140600,237952111,1071,1071,1071,1071,1557
|
|
20241205,140500,236284564,1071,1071,1071,1071,4031
|
|
20241205,140400,231967363,1071,1070,1071,1070,209
|
|
20241205,140300,231743731,1070,1070,1070,1070,8
|
|
20241205,140200,231735171,1069,1069,1069,1069,0
|
|
20241205,140100,231735171,1069,1068,1069,1068,521
|
|
20241205,140000,231178243,1068,1068,1068,1068,0
|
|
20241205,135900,231178243,1068,1068,1068,1068,8
|
|
20241205,135800,231169699,1068,1068,1068,1068,0
|
|
20241205,135700,231169699,1068,1068,1068,1068,54
|
|
20241205,135600,231112027,1068,1068,1068,1068,0
|
|
20241205,135500,231112027,1068,1068,1068,1068,8
|
|
20241205,135400,231103483,1068,1068,1068,1068,0
|
|
20241205,135300,231103483,1068,1068,1068,1068,8
|
|
20241205,135200,231094939,1068,1068,1068,1068,1
|
|
20241205,135100,231093871,1068,1068,1068,1068,0
|
|
20241205,135000,231093871,1068,1068,1068,1068,0
|
|
20241205,134900,231093871,1068,1068,1068,1068,236
|
|
20241205,134800,230841823,1068,1068,1068,1068,44
|
|
20241205,134700,230794831,1068,1064,1068,1064,2
|
|
20241205,134600,230792699,1064,1064,1064,1064,0
|
|
20241205,134500,230792699,1064,1064,1064,1064,0
|
|
20241205,134400,230792699,1064,1064,1064,1064,0
|
|
20241205,134300,230792699,1064,1064,1064,1064,0
|
|
20241205,134200,230792699,1064,1064,1064,1064,0
|
|
20241205,134100,230792699,1064,1064,1064,1064,0
|
|
20241205,134000,230792699,1064,1064,1064,1064,0
|
|
20241205,133900,230792699,1064,1064,1064,1064,0
|
|
20241205,133800,230792699,1064,1064,1064,1064,0
|
|
20241205,133700,230792699,1064,1064,1064,1064,0
|
|
20241205,133600,230792699,1064,1064,1064,1064,0
|
|
20241205,133500,230792699,1064,1064,1064,1064,3665
|
|
20241205,133400,226893139,1064,1064,1064,1064,116
|
|
20241205,133300,226769715,1064,1064,1064,1064,77
|
|
20241205,133200,226687787,1064,1064,1064,1064,0
|
|
20241205,133100,226687787,1064,1064,1064,1064,8
|
|
20241205,133000,226679275,1064,1064,1064,1064,0
|
|
20241205,132900,226679275,1064,1064,1064,1064,8
|
|
20241205,132800,226670763,1062,1063,1063,1062,2578
|
|
20241205,132700,223932791,1064,1064,1064,1064,330
|
|
20241205,132600,223581671,1064,1064,1064,1064,32
|
|
20241205,132500,223547623,1065,1064,1065,1064,238
|
|
20241205,132400,223294283,1065,1065,1066,1065,243
|
|
20241205,132300,223035487,1065,1066,1066,1065,127
|
|
20241205,132200,222900224,1065,1065,1065,1065,0
|
|
20241205,132100,222900224,1065,1065,1066,1065,190
|
|
20241205,132000,222697866,1065,1065,1065,1065,287
|
|
20241205,131900,222392211,1059,1059,1059,1059,0
|
|
20241205,131800,222392211,1059,1059,1059,1059,0
|
|
20241205,131700,222392211,1059,1059,1059,1059,489
|
|
20241205,131600,221874360,1066,1066,1066,1066,4
|
|
20241205,131500,221870096,1066,1066,1066,1066,0
|
|
20241205,131400,221870096,1066,1066,1066,1066,0
|
|
20241205,131300,221870096,1066,1066,1066,1066,5
|
|
20241205,131200,221864766,1065,1065,1065,1065,0
|
|
20241205,131100,221864766,1065,1065,1065,1065,10
|
|
20241205,131000,221854116,1066,1066,1066,1066,0
|
|
20241205,130900,221854116,1066,1066,1066,1066,1
|
|
20241205,130800,221853050,1066,1059,1066,1059,510
|
|
20241205,130700,221312890,1059,1060,1060,1059,1077
|
|
20241205,130600,220172300,1066,1066,1066,1066,0
|
|
20241205,130500,220172300,1066,1060,1066,1059,2004
|
|
20241205,130400,218050029,1067,1067,1067,1067,0
|
|
20241205,130300,218050029,1067,1067,1067,1067,2
|
|
20241205,130200,218047895,1060,1060,1060,1060,113
|
|
20241205,130100,217928115,1067,1067,1067,1067,0
|
|
20241205,130000,217928115,1067,1067,1067,1067,0
|
|
20241205,125900,217928115,1067,1067,1067,1067,0
|
|
20241205,125800,217928115,1067,1067,1067,1067,0
|
|
20241205,125700,217928115,1067,1067,1067,1067,6
|
|
20241205,125600,217921713,1067,1067,1067,1067,1
|
|
20241205,125500,217920646,1067,1067,1067,1067,0
|
|
20241205,125400,217920646,1067,1067,1067,1067,0
|
|
20241205,125300,217920646,1067,1060,1067,1058,1357
|
|
20241205,125200,216482544,1067,1067,1067,1067,0
|
|
20241205,125100,216482544,1067,1067,1067,1067,0
|
|
20241205,125000,216482544,1067,1067,1067,1067,0
|
|
20241205,124900,216482544,1067,1067,1067,1067,0
|
|
20241205,124800,216482544,1067,1067,1067,1067,0
|
|
20241205,124700,216482544,1067,1067,1067,1067,0
|
|
20241205,124600,216482544,1067,1066,1067,1066,26
|
|
20241205,124500,216454827,1066,1066,1066,1066,12
|
|
20241205,124400,216442035,1067,1067,1067,1067,0
|
|
20241205,124300,216442035,1067,1067,1067,1067,0
|
|
20241205,124200,216442035,1067,1067,1067,1067,0
|
|
20241205,124100,216442035,1067,1067,1067,1067,0
|
|
20241205,124000,216442035,1067,1067,1067,1067,0
|
|
20241205,123900,216442035,1067,1067,1067,1067,4
|
|
20241205,123800,216437767,1058,1058,1058,1058,0
|
|
20241205,123700,216437767,1058,1058,1058,1058,0
|
|
20241205,123600,216437767,1058,1058,1058,1058,4
|
|
20241205,123500,216433535,1070,1070,1070,1070,0
|
|
20241205,123400,216433535,1070,1070,1070,1070,3
|
|
20241205,123300,216430325,1058,1058,1058,1058,2475
|
|
20241205,123200,213811775,1059,1059,1059,1059,0
|
|
20241205,123100,213811775,1059,1059,1059,1059,10
|
|
20241205,123000,213801185,1059,1059,1059,1059,0
|
|
20241205,122900,213801185,1059,1059,1059,1057,3284
|
|
20241205,122800,210325859,1059,1059,1059,1059,0
|
|
20241205,122700,210325859,1059,1059,1059,1059,0
|
|
20241205,122600,210325859,1059,1059,1059,1059,0
|
|
20241205,122500,210325859,1059,1059,1059,1059,181
|
|
20241205,122400,210134180,1059,1059,1059,1059,1100
|
|
20241205,122300,208969280,1059,1059,1059,1059,0
|
|
20241205,122200,208969280,1059,1071,1071,1059,437
|
|
20241205,122100,208505759,1072,1072,1072,1072,0
|
|
20241205,122000,208505759,1072,1072,1072,1072,0
|
|
20241205,121900,208505759,1072,1072,1072,1072,0
|
|
20241205,121800,208505759,1072,1072,1072,1072,0
|
|
20241205,121700,208505759,1072,1072,1072,1072,0
|
|
20241205,121600,208505759,1072,1072,1072,1072,0
|
|
20241205,121500,208505759,1072,1072,1072,1072,0
|
|
20241205,121400,208505759,1072,1072,1072,1072,0
|
|
20241205,121300,208505759,1072,1072,1072,1072,0
|
|
20241205,121200,208505759,1072,1072,1072,1072,0
|
|
20241205,121100,208505759,1072,1072,1072,1072,1
|
|
20241205,121000,208504687,1072,1072,1072,1072,1
|
|
20241205,120900,208503615,1072,1072,1072,1072,0
|
|
20241205,120800,208503615,1072,1072,1072,1072,0
|
|
20241205,120700,208503615,1072,1072,1072,1072,507
|
|
20241205,120600,207960111,1072,1072,1072,1072,182
|
|
20241205,120500,207765007,1072,1070,1072,1070,584
|
|
20241205,120400,207139352,1071,1064,1071,1064,3500
|
|
20241205,120300,203405593,1061,1064,1064,1061,7
|
|
20241205,120200,203398157,1064,1064,1064,1064,0
|
|
20241205,120100,203398157,1064,1064,1064,1064,0
|
|
20241205,120000,203398157,1064,1064,1064,1064,50
|
|
20241205,115900,203344957,1064,1060,1064,1060,4395
|
|
20241205,115800,198683253,1058,1058,1058,1058,3856
|
|
20241205,115700,194603605,1058,1058,1059,1058,10015
|
|
20241205,115600,184004935,1058,1058,1058,1058,10
|
|
20241205,115500,183994355,1058,1058,1058,1058,10
|
|
20241205,115400,183983775,1055,1055,1055,1055,50
|
|
20241205,115300,183931025,1058,1058,1058,1058,290
|
|
20241205,115200,183624205,1058,1058,1058,1058,21
|
|
20241205,115100,183601987,1058,1058,1058,1058,10
|
|
20241205,115000,183591407,1058,1058,1058,1058,0
|
|
20241205,114900,183591407,1058,1058,1058,1058,21
|
|
20241205,114800,183569189,1058,1058,1058,1058,0
|
|
20241205,114700,183569189,1058,1058,1058,1058,10
|
|
20241205,114600,183558609,1058,1058,1058,1058,0
|
|
20241205,114500,183558609,1058,1058,1058,1058,10
|
|
20241205,114400,183548029,1058,1058,1058,1058,50
|
|
20241205,114300,183495129,1058,1058,1058,1058,10
|
|
20241205,114200,183484549,1058,1058,1058,1058,0
|
|
20241205,114100,183484549,1058,1058,1058,1058,10
|
|
20241205,114000,183473969,1058,1058,1058,1058,5
|
|
20241205,113900,183468679,1058,1058,1058,1058,10
|
|
20241205,113800,183458099,1055,1055,1055,1055,0
|
|
20241205,113700,183458099,1055,1059,1059,1055,1180
|
|
20241205,113600,182213144,1059,1059,1059,1059,0
|
|
20241205,113500,182213144,1059,1059,1059,1059,10
|
|
20241205,113400,182202554,1059,1059,1059,1059,0
|
|
20241205,113300,182202554,1059,1059,1059,1059,10
|
|
20241205,113200,182191964,1059,1059,1059,1059,30
|
|
20241205,113100,182160194,1059,1059,1059,1059,10
|
|
20241205,113000,182149604,1059,1059,1059,1059,0
|
|
20241205,112900,182149604,1059,1059,1059,1059,0
|
|
20241205,112800,182149604,1059,1059,1059,1059,0
|
|
20241205,112700,182149604,1059,1059,1059,1059,0
|
|
20241205,112600,182149604,1059,1059,1059,1059,0
|
|
20241205,112500,182149604,1059,1059,1059,1059,0
|
|
20241205,112400,182149604,1059,1059,1059,1059,391
|
|
20241205,112300,181735535,1059,1059,1059,1059,10
|
|
20241205,112200,181724945,1056,1057,1057,1056,490
|
|
20241205,112100,181207105,1056,1056,1056,1056,44
|
|
20241205,112000,181160641,1056,1056,1056,1056,0
|
|
20241205,111900,181160641,1056,1056,1056,1056,10
|
|
20241205,111800,181150081,1056,1056,1056,1056,0
|
|
20241205,111700,181150081,1056,1056,1056,1056,12
|
|
20241205,111600,181137409,1053,1053,1053,1053,26
|
|
20241205,111500,181110031,1053,1053,1053,1053,0
|
|
20241205,111400,181110031,1053,1053,1053,1053,50
|
|
20241205,111300,181057381,1053,1053,1053,1053,0
|
|
20241205,111200,181057381,1053,1053,1053,1053,0
|
|
20241205,111100,181057381,1053,1053,1053,1053,12
|
|
20241205,111000,181044745,1054,1054,1054,1054,60
|
|
20241205,110900,180981505,1055,1055,1055,1055,1
|
|
20241205,110800,180980450,1058,1058,1058,1058,0
|
|
20241205,110700,180980450,1058,1058,1058,1058,0
|
|
20241205,110600,180980450,1058,1058,1058,1058,0
|
|
20241205,110500,180980450,1058,1058,1058,1058,0
|
|
20241205,110400,180980450,1058,1058,1058,1058,0
|
|
20241205,110300,180980450,1058,1050,1058,1050,501
|
|
20241205,110200,180454392,1050,1059,1059,1050,1401
|
|
20241205,110100,178981753,1052,1052,1052,1052,12
|
|
20241205,110000,178969129,1059,1059,1059,1059,0
|
|
20241205,105900,178969129,1059,1059,1059,1059,50
|
|
20241205,105800,178916179,1059,1059,1059,1059,20
|
|
20241205,105700,178894999,1059,1059,1059,1059,0
|
|
20241205,105600,178894999,1059,1059,1059,1059,0
|
|
20241205,105500,178894999,1059,1059,1059,1059,50
|
|
20241205,105400,178842049,1061,1061,1061,1061,0
|
|
20241205,105300,178842049,1061,1061,1061,1061,0
|
|
20241205,105200,178842049,1061,1061,1061,1061,0
|
|
20241205,105100,178842049,1061,1061,1061,1061,0
|
|
20241205,105000,178842049,1061,1061,1061,1061,0
|
|
20241205,104900,178842049,1061,1061,1061,1061,0
|
|
20241205,104800,178842049,1061,1061,1061,1061,0
|
|
20241205,104700,178842049,1061,1061,1061,1061,0
|
|
20241205,104600,178842049,1061,1061,1061,1061,10
|
|
20241205,104500,178831439,1051,1051,1051,1051,0
|
|
20241205,104400,178831439,1051,1051,1051,1051,0
|
|
20241205,104300,178831439,1051,1051,1051,1051,0
|
|
20241205,104200,178831439,1051,1051,1051,1051,0
|
|
20241205,104100,178831439,1051,1051,1051,1051,165
|
|
20241205,104000,178658024,1047,1048,1048,1047,2500
|
|
20241205,103900,176040523,1050,1052,1052,1048,431
|
|
20241205,103800,175588433,1052,1052,1052,1052,100
|
|
20241205,103700,175483233,1056,1056,1056,1056,0
|
|
20241205,103600,175483233,1056,1053,1058,1047,30006
|
|
20241205,103500,143993086,1058,1058,1058,1053,3716
|
|
20241205,103400,140075125,1057,1057,1057,1057,0
|
|
20241205,103300,140075125,1057,1058,1058,1057,35
|
|
20241205,103200,140038118,1057,1057,1057,1057,0
|
|
20241205,103100,140038118,1057,1058,1058,1057,40
|
|
20241205,103000,139995826,1057,1058,1058,1057,2
|
|
20241205,102900,139993711,1058,1058,1058,1058,12
|
|
20241205,102800,139981015,1058,1058,1058,1058,949
|
|
20241205,102700,138976973,1058,1058,1058,1058,0
|
|
20241205,102600,138976973,1058,1058,1058,1058,420
|
|
20241205,102500,138532613,1058,1058,1058,1058,343
|
|
20241205,102400,138169719,1058,1062,1062,1058,103
|
|
20241205,102300,138060655,1066,1065,1066,1065,6
|
|
20241205,102200,138054264,1065,1065,1065,1065,10
|
|
20241205,102100,138043614,1065,1065,1065,1065,0
|
|
20241205,102000,138043614,1065,1065,1065,1065,0
|
|
20241205,101900,138043614,1065,1065,1065,1065,0
|
|
20241205,101800,138043614,1065,1065,1065,1065,20
|
|
20241205,101700,138022314,1066,1066,1066,1066,51
|
|
20241205,101600,137967948,1066,1066,1066,1066,0
|
|
20241205,101500,137967948,1066,1066,1066,1066,55
|
|
20241205,101400,137909318,1068,1068,1068,1068,0
|
|
20241205,101300,137909318,1068,1068,1068,1068,0
|
|
20241205,101200,137909318,1068,1068,1068,1068,0
|
|
20241205,101100,137909318,1068,1068,1068,1068,0
|
|
20241205,101000,137909318,1068,1068,1068,1068,0
|
|
20241205,100900,137909318,1068,1068,1068,1068,10
|
|
20241205,100800,137898638,1068,1068,1068,1068,45
|
|
20241205,100700,137850578,1068,1062,1068,1062,262
|
|
20241205,100600,137571563,1062,1061,1062,1061,369
|
|
20241205,100500,137179752,1061,1064,1064,1059,23
|
|
20241205,100400,137155291,1064,1064,1064,1064,6
|
|
20241205,100300,137148907,1059,1059,1059,1059,140
|
|
20241205,100200,137000647,1066,1059,1066,1059,80
|
|
20241205,100100,136915892,1069,1069,1069,1069,0
|
|
20241205,100000,136915892,1069,1069,1069,1069,0
|
|
20241205,095900,136915892,1069,1059,1069,1059,4
|
|
20241205,095800,136911636,1059,1059,1059,1059,0
|
|
20241205,095700,136911636,1059,1059,1059,1059,0
|
|
20241205,095600,136911636,1059,1059,1059,1059,0
|
|
20241205,095500,136911636,1059,1059,1059,1059,0
|
|
20241205,095400,136911636,1059,1069,1069,1059,501
|
|
20241205,095300,136381067,1071,1071,1071,1071,5
|
|
20241205,095200,136375712,1071,1071,1071,1071,26
|
|
20241205,095100,136347866,1071,1071,1071,1071,0
|
|
20241205,095000,136347866,1071,1071,1071,1071,5
|
|
20241205,094900,136342511,1071,1071,1071,1071,0
|
|
20241205,094800,136342511,1071,1071,1071,1071,9
|
|
20241205,094700,136332872,1071,1071,1071,1071,1
|
|
20241205,094600,136331801,1071,1071,1071,1071,0
|
|
20241205,094500,136331801,1071,1070,1071,1070,96
|
|
20241205,094400,136229079,1071,1072,1072,1071,53
|
|
20241205,094300,136172265,1072,1071,1072,1071,513
|
|
20241205,094200,135622479,1072,1072,1072,1072,16
|
|
20241205,094100,135605327,1072,1062,1072,1062,1334
|
|
20241205,094000,134187746,1061,1052,1061,1052,502
|
|
20241205,093900,133659624,1053,1055,1057,1053,7927
|
|
20241205,093800,125292368,1055,1054,1056,1054,230
|
|
20241205,093700,125049942,1054,1054,1054,1054,129
|
|
20241205,093600,124913976,1054,1054,1054,1054,600
|
|
20241205,093500,124281576,1054,1054,1054,1054,32
|
|
20241205,093400,124247848,1054,1054,1054,1054,0
|
|
20241205,093300,124247848,1054,1054,1054,1054,15
|
|
20241205,093200,124232038,1051,1051,1051,1051,1
|
|
20241205,093100,124230987,1056,1054,1060,1050,5109
|
|
20241205,093000,118861398,1054,1054,1060,1054,6477
|
|
20241205,092900,111999768,1060,1060,1060,1060,0
|
|
20241205,092800,111999768,1060,1058,1060,1058,104
|
|
20241205,092700,111889600,1058,1058,1058,1054,297
|
|
20241205,092600,111576122,1054,1054,1055,1054,710
|
|
20241205,092500,110827781,1061,1061,1061,1054,5041
|
|
20241205,092400,105512071,1063,1063,1063,1063,1
|
|
20241205,092300,105511008,1059,1057,1059,1057,2784
|
|
20241205,092200,102563713,1057,1055,1057,1055,1945
|
|
20241205,092100,100511734,1055,1055,1055,1055,355
|
|
20241205,092000,100137209,1057,1057,1058,1057,1010
|
|
20241205,091900,99068882,1059,1059,1059,1059,1
|
|
20241205,091800,99067823,1059,1059,1059,1059,100
|
|
20241205,091700,98961923,1059,1059,1059,1059,220
|
|
20241205,091600,98728943,1059,1052,1059,1052,127
|
|
20241205,091500,98595017,1049,1058,1058,1049,3110
|
|
20241205,091400,95328971,1058,1060,1062,1050,20277
|
|
20241205,091300,73890362,1060,1064,1064,1060,2998
|
|
20241205,091200,70711454,1064,1064,1064,1060,3093
|
|
20241205,091100,67432589,1066,1066,1066,1066,0
|
|
20241205,091000,67432589,1066,1066,1066,1066,6
|
|
20241205,090900,67426193,1066,1066,1066,1060,3535
|
|
20241205,090800,63674121,1066,1070,1070,1066,2020
|
|
20241205,090700,61518721,1070,1065,1070,1060,3804
|
|
20241205,090600,57476331,1063,1070,1070,1063,1141
|
|
20241205,090500,56263217,1072,1066,1072,1066,171
|
|
20241205,090400,56080885,1062,1062,1062,1062,69
|
|
20241205,090300,56007607,1062,1068,1076,1062,3457
|
|
20241205,090200,52300225,1069,1069,1070,1069,4219
|
|
20241205,090100,47788993,1081,1075,1082,1075,4947
|
|
20241205,090000,42459990,1072,1063,1080,1063,39888
|