643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194000,210645261,1037,1037,1037,1037,6153
|
|
20241206,193900,210645261,1037,1037,1037,1037,0
|
|
20241206,193800,210645261,1037,1037,1037,1037,0
|
|
20241206,193700,210645261,1037,1037,1037,1037,0
|
|
20241206,193600,210645261,1037,1037,1037,1037,0
|
|
20241206,193500,210645261,1037,1037,1037,1037,0
|
|
20241206,193400,210645261,1037,1037,1037,1037,0
|
|
20241206,193300,210645261,1037,1037,1037,1037,0
|
|
20241206,193200,210645261,1037,1037,1037,1037,0
|
|
20241206,193100,210645261,1037,1037,1037,1037,0
|
|
20241206,193000,210645261,1037,1037,1037,1037,0
|
|
20241206,192900,210645261,1037,1037,1037,1037,0
|
|
20241206,192800,210645261,1037,1037,1037,1037,0
|
|
20241206,192700,210645261,1037,1037,1037,1037,0
|
|
20241206,192600,210645261,1037,1037,1037,1037,0
|
|
20241206,192500,210645261,1037,1037,1037,1037,0
|
|
20241206,192400,210645261,1037,1037,1037,1037,0
|
|
20241206,192300,210645261,1037,1037,1037,1037,0
|
|
20241206,192200,210645261,1037,1037,1037,1037,0
|
|
20241206,192100,210645261,1037,1037,1037,1037,0
|
|
20241206,192000,210645261,1037,1037,1037,1037,0
|
|
20241206,191900,210645261,1037,1037,1037,1037,0
|
|
20241206,191800,210645261,1037,1037,1037,1037,0
|
|
20241206,191700,210645261,1037,1037,1037,1037,0
|
|
20241206,191600,210645261,1037,1037,1037,1037,0
|
|
20241206,191500,210645261,1037,1037,1037,1037,0
|
|
20241206,191400,210645261,1037,1037,1037,1037,0
|
|
20241206,191300,210645261,1037,1037,1037,1037,0
|
|
20241206,191200,210645261,1037,1037,1037,1037,0
|
|
20241206,191100,210645261,1037,1037,1037,1037,0
|
|
20241206,191000,210645261,1037,1037,1037,1037,6153
|
|
20241206,190900,210645261,1037,1037,1037,1037,0
|
|
20241206,190800,210645261,1037,1037,1037,1037,0
|
|
20241206,190700,210645261,1037,1037,1037,1037,0
|
|
20241206,190600,210645261,1037,1037,1037,1037,0
|
|
20241206,190500,210645261,1037,1037,1037,1037,0
|
|
20241206,190400,210645261,1037,1037,1037,1037,0
|
|
20241206,190300,210645261,1037,1037,1037,1037,0
|
|
20241206,190200,210645261,1037,1037,1037,1037,0
|
|
20241206,190100,210645261,1037,1037,1037,1037,0
|
|
20241206,190000,210645261,1037,1037,1037,1037,0
|
|
20241206,185900,210645261,1037,1037,1037,1037,0
|
|
20241206,185800,210645261,1037,1037,1037,1037,0
|
|
20241206,185700,210645261,1037,1037,1037,1037,0
|
|
20241206,185600,210645261,1037,1037,1037,1037,0
|
|
20241206,185500,210645261,1037,1037,1037,1037,0
|
|
20241206,185400,210645261,1037,1037,1037,1037,0
|
|
20241206,185300,210645261,1037,1037,1037,1037,0
|
|
20241206,185200,210645261,1037,1037,1037,1037,0
|
|
20241206,185100,210645261,1037,1037,1037,1037,0
|
|
20241206,185000,210645261,1037,1037,1037,1037,0
|
|
20241206,184900,210645261,1037,1037,1037,1037,0
|
|
20241206,184800,210645261,1037,1037,1037,1037,0
|
|
20241206,184700,210645261,1037,1037,1037,1037,0
|
|
20241206,184600,210645261,1037,1037,1037,1037,0
|
|
20241206,184500,210645261,1037,1037,1037,1037,0
|
|
20241206,184400,210645261,1037,1037,1037,1037,0
|
|
20241206,184300,210645261,1037,1037,1037,1037,0
|
|
20241206,184200,210645261,1037,1037,1037,1037,0
|
|
20241206,184100,210645261,1037,1037,1037,1037,0
|
|
20241206,184000,210645261,1037,1037,1037,1037,6153
|
|
20241206,183900,210645261,1037,1037,1037,1037,0
|
|
20241206,183800,210645261,1037,1037,1037,1037,0
|
|
20241206,183700,210645261,1037,1037,1037,1037,0
|
|
20241206,183600,210645261,1037,1037,1037,1037,0
|
|
20241206,183500,210645261,1037,1037,1037,1037,0
|
|
20241206,183400,210645261,1037,1037,1037,1037,0
|
|
20241206,183300,210645261,1037,1037,1037,1037,0
|
|
20241206,183200,210645261,1037,1037,1037,1037,0
|
|
20241206,183100,210645261,1037,1037,1037,1037,0
|
|
20241206,183000,210645261,1037,1037,1037,1037,0
|
|
20241206,182900,210645261,1037,1037,1037,1037,0
|
|
20241206,182800,210645261,1037,1037,1037,1037,0
|
|
20241206,182700,210645261,1037,1037,1037,1037,0
|
|
20241206,182600,210645261,1037,1037,1037,1037,0
|
|
20241206,182500,210645261,1037,1037,1037,1037,0
|
|
20241206,182400,210645261,1037,1037,1037,1037,0
|
|
20241206,182300,210645261,1037,1037,1037,1037,0
|
|
20241206,182200,210645261,1037,1037,1037,1037,0
|
|
20241206,182100,210645261,1037,1037,1037,1037,0
|
|
20241206,182000,210645261,1037,1037,1037,1037,0
|
|
20241206,181900,210645261,1037,1037,1037,1037,0
|
|
20241206,181800,210645261,1037,1037,1037,1037,0
|
|
20241206,181700,210645261,1037,1037,1037,1037,0
|
|
20241206,181600,210645261,1037,1037,1037,1037,0
|
|
20241206,181500,210645261,1037,1037,1037,1037,0
|
|
20241206,181400,210645261,1037,1037,1037,1037,0
|
|
20241206,181300,210645261,1037,1037,1037,1037,0
|
|
20241206,181200,210645261,1037,1037,1037,1037,0
|
|
20241206,181100,210645261,1037,1037,1037,1037,0
|
|
20241206,181000,210645261,1037,1037,1037,1037,6153
|
|
20241206,180900,210645261,1037,1037,1037,1037,0
|
|
20241206,180800,210645261,1037,1037,1037,1037,0
|
|
20241206,180700,210645261,1037,1037,1037,1037,0
|
|
20241206,180600,210645261,1037,1037,1037,1037,0
|
|
20241206,180500,210645261,1037,1037,1037,1037,0
|
|
20241206,180400,210645261,1037,1037,1037,1037,0
|
|
20241206,180300,210645261,1037,1037,1037,1037,0
|
|
20241206,180200,210645261,1037,1037,1037,1037,0
|
|
20241206,180100,210645261,1037,1037,1037,1037,0
|
|
20241206,180000,210645261,1037,1037,1037,1037,0
|
|
20241206,175900,210645261,1037,1037,1037,1037,0
|
|
20241206,175800,210645261,1037,1037,1037,1037,0
|
|
20241206,175700,210645261,1037,1037,1037,1037,0
|
|
20241206,175600,210645261,1037,1037,1037,1037,0
|
|
20241206,175500,210645261,1037,1037,1037,1037,0
|
|
20241206,175400,210645261,1037,1037,1037,1037,0
|
|
20241206,175300,210645261,1037,1037,1037,1037,0
|
|
20241206,175200,210645261,1037,1037,1037,1037,0
|
|
20241206,175100,210645261,1037,1037,1037,1037,0
|
|
20241206,175000,210645261,1037,1037,1037,1037,0
|
|
20241206,174900,210645261,1037,1037,1037,1037,0
|
|
20241206,174800,210645261,1037,1037,1037,1037,0
|
|
20241206,174700,210645261,1037,1037,1037,1037,0
|
|
20241206,174600,210645261,1037,1037,1037,1037,0
|
|
20241206,174500,210645261,1037,1037,1037,1037,0
|
|
20241206,174400,210645261,1037,1037,1037,1037,0
|
|
20241206,174300,210645261,1037,1037,1037,1037,0
|
|
20241206,174200,210645261,1037,1037,1037,1037,0
|
|
20241206,174100,210645261,1037,1037,1037,1037,0
|
|
20241206,174000,210645261,1037,1037,1037,1037,6153
|
|
20241206,173900,210645261,1037,1037,1037,1037,0
|
|
20241206,173800,210645261,1037,1037,1037,1037,0
|
|
20241206,173700,210645261,1037,1037,1037,1037,0
|
|
20241206,173600,210645261,1037,1037,1037,1037,0
|
|
20241206,173500,210645261,1037,1037,1037,1037,0
|
|
20241206,173400,210645261,1037,1037,1037,1037,0
|
|
20241206,173300,210645261,1037,1037,1037,1037,0
|
|
20241206,173200,210645261,1037,1037,1037,1037,0
|
|
20241206,173100,210645261,1037,1037,1037,1037,0
|
|
20241206,173000,210645261,1037,1037,1037,1037,0
|
|
20241206,172900,210645261,1037,1037,1037,1037,0
|
|
20241206,172800,210645261,1037,1037,1037,1037,0
|
|
20241206,172700,210645261,1037,1037,1037,1037,0
|
|
20241206,172600,210645261,1037,1037,1037,1037,0
|
|
20241206,172500,210645261,1037,1037,1037,1037,0
|
|
20241206,172400,210645261,1037,1037,1037,1037,0
|
|
20241206,172300,210645261,1037,1037,1037,1037,0
|
|
20241206,172200,210645261,1037,1037,1037,1037,0
|
|
20241206,172100,210645261,1037,1037,1037,1037,0
|
|
20241206,172000,210645261,1037,1037,1037,1037,0
|
|
20241206,171900,210645261,1037,1037,1037,1037,0
|
|
20241206,171800,210645261,1037,1037,1037,1037,0
|
|
20241206,171700,210645261,1037,1037,1037,1037,0
|
|
20241206,171600,210645261,1037,1037,1037,1037,0
|
|
20241206,171500,210645261,1037,1037,1037,1037,0
|
|
20241206,171400,210645261,1037,1037,1037,1037,0
|
|
20241206,171300,210645261,1037,1037,1037,1037,0
|
|
20241206,171200,210645261,1037,1037,1037,1037,0
|
|
20241206,171100,210645261,1037,1037,1037,1037,0
|
|
20241206,171000,210645261,1037,1037,1037,1037,6153
|
|
20241206,170900,210645261,1037,1037,1037,1037,0
|
|
20241206,170800,210645261,1037,1037,1037,1037,0
|
|
20241206,170700,210645261,1037,1037,1037,1037,0
|
|
20241206,170600,210645261,1037,1037,1037,1037,0
|
|
20241206,170500,210645261,1037,1037,1037,1037,0
|
|
20241206,170400,210645261,1037,1037,1037,1037,0
|
|
20241206,170300,210645261,1037,1037,1037,1037,0
|
|
20241206,170200,210645261,1037,1037,1037,1037,0
|
|
20241206,170100,210645261,1037,1037,1037,1037,0
|
|
20241206,170000,210645261,1037,1037,1037,1037,0
|
|
20241206,165900,210645261,1037,1037,1037,1037,0
|
|
20241206,165800,210645261,1037,1037,1037,1037,0
|
|
20241206,165700,210645261,1037,1037,1037,1037,0
|
|
20241206,165600,210645261,1037,1037,1037,1037,0
|
|
20241206,165500,210645261,1037,1037,1037,1037,0
|
|
20241206,165400,210645261,1037,1037,1037,1037,0
|
|
20241206,165300,210645261,1037,1037,1037,1037,0
|
|
20241206,165200,210645261,1037,1037,1037,1037,0
|
|
20241206,165100,210645261,1037,1037,1037,1037,0
|
|
20241206,165000,210645261,1037,1037,1037,1037,0
|
|
20241206,164900,210645261,1037,1037,1037,1037,0
|
|
20241206,164800,210645261,1037,1037,1037,1037,0
|
|
20241206,164700,210645261,1037,1037,1037,1037,0
|
|
20241206,164600,210645261,1037,1037,1037,1037,0
|
|
20241206,164500,210645261,1037,1037,1037,1037,0
|
|
20241206,164400,210645261,1037,1037,1037,1037,0
|
|
20241206,164300,210645261,1037,1037,1037,1037,0
|
|
20241206,164200,210645261,1037,1037,1037,1037,0
|
|
20241206,164100,210645261,1037,1037,1037,1037,0
|
|
20241206,164000,210645261,1037,1037,1037,1037,6153
|
|
20241206,163900,210645261,1037,1037,1037,1037,0
|
|
20241206,163800,210645261,1037,1037,1037,1037,0
|
|
20241206,163700,210645261,1037,1037,1037,1037,0
|
|
20241206,163600,210645261,1037,1037,1037,1037,0
|
|
20241206,163500,210645261,1037,1037,1037,1037,0
|
|
20241206,163400,210645261,1037,1037,1037,1037,0
|
|
20241206,163300,210645261,1037,1037,1037,1037,0
|
|
20241206,163200,210645261,1037,1037,1037,1037,0
|
|
20241206,163100,210645261,1037,1037,1037,1037,0
|
|
20241206,163000,210645261,1037,1037,1037,1037,0
|
|
20241206,162900,210645261,1037,1037,1037,1037,0
|
|
20241206,162800,210645261,1037,1037,1037,1037,0
|
|
20241206,162700,210645261,1037,1037,1037,1037,0
|
|
20241206,162600,210645261,1037,1037,1037,1037,0
|
|
20241206,162500,210645261,1037,1037,1037,1037,0
|
|
20241206,162400,210645261,1037,1037,1037,1037,0
|
|
20241206,162300,210645261,1037,1037,1037,1037,0
|
|
20241206,162200,210645261,1037,1037,1037,1037,0
|
|
20241206,162100,210645261,1037,1037,1037,1037,0
|
|
20241206,162000,210645261,1037,1037,1037,1037,0
|
|
20241206,161900,210645261,1037,1037,1037,1037,0
|
|
20241206,161800,210645261,1037,1037,1037,1037,0
|
|
20241206,161700,210645261,1037,1037,1037,1037,0
|
|
20241206,161600,210645261,1037,1037,1037,1037,0
|
|
20241206,161500,210645261,1037,1037,1037,1037,0
|
|
20241206,161400,210645261,1037,1037,1037,1037,0
|
|
20241206,161300,210645261,1037,1037,1037,1037,0
|
|
20241206,161200,210645261,1037,1037,1037,1037,0
|
|
20241206,161100,210645261,1037,1037,1037,1037,0
|
|
20241206,161000,210645261,1037,1037,1037,1037,6153
|
|
20241206,160900,210645261,1037,1037,1037,1037,0
|
|
20241206,160800,210645261,1037,1037,1037,1037,0
|
|
20241206,160700,210645261,1037,1037,1037,1037,0
|
|
20241206,160600,210645261,1037,1037,1037,1037,0
|
|
20241206,160500,210645261,1037,1037,1037,1037,0
|
|
20241206,160400,210645261,1037,1037,1037,1037,0
|
|
20241206,160300,210645261,1037,1037,1037,1037,0
|
|
20241206,160200,210645261,1037,1037,1037,1037,0
|
|
20241206,160100,210645261,1037,1037,1037,1037,0
|
|
20241206,160000,210645261,1037,1037,1037,1037,0
|
|
20241206,155900,210645261,1037,1037,1037,1037,0
|
|
20241206,155800,210645261,1037,1037,1037,1037,0
|
|
20241206,155700,210645261,1037,1037,1037,1037,0
|
|
20241206,155600,210645261,1037,1037,1037,1037,0
|
|
20241206,155500,210645261,1037,1037,1037,1037,0
|
|
20241206,155400,210645261,1037,1037,1037,1037,0
|
|
20241206,155300,210645261,1037,1037,1037,1037,0
|
|
20241206,155200,210645261,1037,1037,1037,1037,0
|
|
20241206,155100,210645261,1037,1037,1037,1037,0
|
|
20241206,155000,210645261,1037,1037,1037,1037,0
|
|
20241206,154900,210645261,1037,1037,1037,1037,0
|
|
20241206,154800,210645261,1037,1037,1037,1037,0
|
|
20241206,154700,210645261,1037,1037,1037,1037,0
|
|
20241206,154600,210645261,1037,1037,1037,1037,0
|
|
20241206,154500,210645261,1037,1037,1037,1037,0
|
|
20241206,154400,210645261,1037,1037,1037,1037,0
|
|
20241206,154300,210645261,1037,1037,1037,1037,0
|
|
20241206,154200,210645261,1037,1037,1037,1037,0
|
|
20241206,154100,210645261,1037,1037,1037,1037,0
|
|
20241206,154000,210645261,1037,1037,1037,1037,6153
|
|
20241206,153900,210645261,1037,1037,1037,1037,0
|
|
20241206,153800,210645261,1037,1037,1037,1037,0
|
|
20241206,153700,210645261,1037,1037,1037,1037,0
|
|
20241206,153600,210645261,1037,1037,1037,1037,0
|
|
20241206,153500,210645261,1037,1037,1037,1037,0
|
|
20241206,153400,210645261,1037,1037,1037,1037,0
|
|
20241206,153300,210645261,1037,1037,1037,1037,0
|
|
20241206,153200,210645261,1037,1037,1037,1037,0
|
|
20241206,153100,210645261,1037,1037,1037,1037,0
|
|
20241206,153000,210645261,1037,1037,1037,1037,6153
|
|
20241206,152900,204264600,1046,1046,1046,1046,0
|
|
20241206,152800,204264600,1046,1046,1046,1046,0
|
|
20241206,152700,204264600,1046,1046,1046,1046,0
|
|
20241206,152600,204264600,1046,1046,1046,1046,0
|
|
20241206,152500,204264600,1046,1046,1046,1046,0
|
|
20241206,152400,204264600,1046,1046,1046,1046,0
|
|
20241206,152300,204264600,1046,1046,1046,1046,0
|
|
20241206,152200,204264600,1046,1046,1046,1046,0
|
|
20241206,152100,204264600,1046,1046,1046,1046,0
|
|
20241206,152000,204264600,1046,1046,1046,1046,0
|
|
20241206,151900,204264600,1046,1039,1046,1039,477
|
|
20241206,151800,203768990,1046,1046,1046,1046,0
|
|
20241206,151700,203768990,1046,1039,1046,1039,3320
|
|
20241206,151600,200319370,1039,1039,1039,1039,2000
|
|
20241206,151500,198241370,1039,1043,1043,1039,4000
|
|
20241206,151400,194085262,1039,1039,1039,1039,0
|
|
20241206,151300,194085262,1039,1039,1039,1039,4
|
|
20241206,151200,194081106,1049,1049,1049,1049,0
|
|
20241206,151100,194081106,1049,1049,1049,1049,0
|
|
20241206,151000,194081106,1049,1049,1049,1049,0
|
|
20241206,150900,194081106,1049,1049,1049,1049,0
|
|
20241206,150800,194081106,1049,1049,1049,1049,100
|
|
20241206,150700,193976206,1049,1049,1049,1049,4
|
|
20241206,150600,193972010,1039,1039,1039,1039,2880
|
|
20241206,150500,190979690,1040,1040,1040,1040,1000
|
|
20241206,150400,189939690,1052,1052,1052,1052,900
|
|
20241206,150300,188992890,1052,1052,1052,1052,1
|
|
20241206,150200,188991838,1044,1051,1051,1044,146
|
|
20241206,150100,188839397,1040,1052,1052,1040,5011
|
|
20241206,150000,183627614,1052,1045,1052,1041,1864
|
|
20241206,145900,181687000,1053,1053,1053,1053,0
|
|
20241206,145800,181687000,1053,1045,1053,1045,1171
|
|
20241206,145700,180463289,1045,1045,1045,1045,0
|
|
20241206,145600,180463289,1045,1045,1045,1045,0
|
|
20241206,145500,180463289,1045,1045,1045,1045,1
|
|
20241206,145400,180462244,1040,1040,1040,1040,0
|
|
20241206,145300,180462244,1040,1040,1040,1040,0
|
|
20241206,145200,180462244,1040,1040,1040,1040,0
|
|
20241206,145100,180462244,1040,1040,1040,1040,0
|
|
20241206,145000,180462244,1040,1040,1040,1040,0
|
|
20241206,144900,180462244,1040,1040,1040,1040,0
|
|
20241206,144800,180462244,1040,1040,1040,1040,0
|
|
20241206,144700,180462244,1040,1040,1040,1040,0
|
|
20241206,144600,180462244,1040,1040,1040,1040,0
|
|
20241206,144500,180462244,1040,1040,1040,1040,0
|
|
20241206,144400,180462244,1040,1041,1041,1040,100
|
|
20241206,144300,180358240,1045,1045,1045,1045,0
|
|
20241206,144200,180358240,1045,1045,1045,1045,0
|
|
20241206,144100,180358240,1045,1045,1045,1045,0
|
|
20241206,144000,180358240,1045,1045,1045,1045,0
|
|
20241206,143900,180358240,1045,1045,1045,1045,0
|
|
20241206,143800,180358240,1045,1045,1045,1045,10
|
|
20241206,143700,180347790,1045,1045,1045,1045,0
|
|
20241206,143600,180347790,1045,1045,1045,1045,0
|
|
20241206,143500,180347790,1045,1045,1045,1045,0
|
|
20241206,143400,180347790,1045,1045,1045,1045,0
|
|
20241206,143300,180347790,1045,1045,1045,1045,0
|
|
20241206,143200,180347790,1045,1045,1045,1045,0
|
|
20241206,143100,180347790,1045,1045,1045,1045,0
|
|
20241206,143000,180347790,1045,1045,1045,1045,21
|
|
20241206,142900,180325845,1045,1045,1045,1045,0
|
|
20241206,142800,180325845,1045,1045,1045,1045,0
|
|
20241206,142700,180325845,1045,1045,1045,1045,0
|
|
20241206,142600,180325845,1045,1038,1045,1038,35
|
|
20241206,142500,180289382,1038,1038,1038,1038,3
|
|
20241206,142400,180286268,1043,1042,1043,1042,1325
|
|
20241206,142300,178905303,1042,1042,1042,1042,0
|
|
20241206,142200,178905303,1042,1042,1042,1042,0
|
|
20241206,142100,178905303,1042,1042,1042,1042,780
|
|
20241206,142000,178092543,1036,1036,1036,1036,0
|
|
20241206,141900,178092543,1036,1036,1036,1036,1
|
|
20241206,141800,178091507,1040,1040,1040,1040,1
|
|
20241206,141700,178090467,1036,1037,1037,1036,7074
|
|
20241206,141600,170759229,1037,1041,1041,1037,7110
|
|
20241206,141500,163380793,1042,1042,1042,1042,0
|
|
20241206,141400,163380793,1042,1042,1042,1042,216
|
|
20241206,141300,163155721,1042,1042,1042,1042,200
|
|
20241206,141200,162947321,1042,1042,1042,1042,3
|
|
20241206,141100,162944195,1042,1042,1042,1042,12
|
|
20241206,141000,162931691,1042,1042,1042,1042,100
|
|
20241206,140900,162827491,1042,1042,1042,1042,0
|
|
20241206,140800,162827491,1042,1042,1042,1042,0
|
|
20241206,140700,162827491,1042,1041,1042,1041,70
|
|
20241206,140600,162754620,1042,1043,1043,1042,60
|
|
20241206,140500,162692070,1043,1043,1043,1043,0
|
|
20241206,140400,162692070,1043,1043,1043,1043,0
|
|
20241206,140300,162692070,1043,1043,1043,1043,1
|
|
20241206,140200,162691027,1037,1038,1038,1037,4637
|
|
20241206,140100,157877822,1038,1040,1040,1038,5500
|
|
20241206,140000,152163261,1045,1045,1045,1045,1
|
|
20241206,135900,152162216,1045,1045,1045,1045,0
|
|
20241206,135800,152162216,1045,1045,1045,1045,0
|
|
20241206,135700,152162216,1045,1045,1045,1045,0
|
|
20241206,135600,152162216,1045,1045,1045,1045,0
|
|
20241206,135500,152162216,1045,1045,1045,1045,0
|
|
20241206,135400,152162216,1045,1045,1045,1045,42
|
|
20241206,135300,152118326,1045,1045,1045,1045,0
|
|
20241206,135200,152118326,1045,1045,1045,1045,0
|
|
20241206,135100,152118326,1045,1045,1045,1045,0
|
|
20241206,135000,152118326,1045,1045,1045,1045,0
|
|
20241206,134900,152118326,1045,1045,1045,1045,0
|
|
20241206,134800,152118326,1045,1045,1045,1045,31
|
|
20241206,134700,152085931,1039,1039,1039,1039,0
|
|
20241206,134600,152085931,1039,1039,1039,1039,0
|
|
20241206,134500,152085931,1039,1040,1040,1039,1184
|
|
20241206,134400,150855431,1045,1045,1045,1045,0
|
|
20241206,134300,150855431,1045,1040,1045,1040,1501
|
|
20241206,134200,149294386,1040,1040,1040,1040,2500
|
|
20241206,134100,146694386,1040,1040,1040,1040,0
|
|
20241206,134000,146694386,1040,1041,1041,1040,2682
|
|
20241206,133900,143903795,1046,1046,1046,1046,0
|
|
20241206,133800,143903795,1046,1046,1046,1046,0
|
|
20241206,133700,143903795,1046,1046,1046,1046,0
|
|
20241206,133600,143903795,1046,1046,1046,1046,0
|
|
20241206,133500,143903795,1046,1046,1046,1046,0
|
|
20241206,133400,143903795,1046,1046,1046,1046,0
|
|
20241206,133300,143903795,1046,1046,1046,1046,0
|
|
20241206,133200,143903795,1046,1046,1046,1046,2
|
|
20241206,133100,143901703,1040,1040,1040,1040,13
|
|
20241206,133000,143888183,1046,1046,1046,1046,0
|
|
20241206,132900,143888183,1046,1046,1046,1046,0
|
|
20241206,132800,143888183,1046,1046,1046,1046,0
|
|
20241206,132700,143888183,1046,1046,1046,1046,0
|
|
20241206,132600,143888183,1046,1046,1046,1046,1
|
|
20241206,132500,143887137,1041,1041,1041,1041,1000
|
|
20241206,132400,142846137,1041,1041,1041,1041,0
|
|
20241206,132300,142846137,1041,1041,1041,1041,1000
|
|
20241206,132200,141805137,1046,1046,1046,1046,2
|
|
20241206,132100,141803045,1040,1040,1040,1040,0
|
|
20241206,132000,141803045,1040,1041,1041,1040,1000
|
|
20241206,131900,140762486,1046,1046,1046,1046,5
|
|
20241206,131800,140757256,1041,1041,1041,1041,526
|
|
20241206,131700,140209690,1041,1041,1041,1041,10
|
|
20241206,131600,140199280,1042,1042,1042,1042,1
|
|
20241206,131500,140198238,1046,1046,1046,1046,0
|
|
20241206,131400,140198238,1046,1046,1046,1046,0
|
|
20241206,131300,140198238,1046,1046,1046,1046,0
|
|
20241206,131200,140198238,1046,1046,1046,1046,0
|
|
20241206,131100,140198238,1046,1046,1046,1046,48
|
|
20241206,131000,140148030,1046,1046,1046,1046,660
|
|
20241206,130900,139457670,1046,1046,1046,1046,0
|
|
20241206,130800,139457670,1046,1046,1046,1046,0
|
|
20241206,130700,139457670,1046,1043,1046,1040,10469
|
|
20241206,130600,128553157,1044,1044,1044,1044,0
|
|
20241206,130500,128553157,1044,1044,1044,1044,0
|
|
20241206,130400,128553157,1044,1044,1044,1044,115
|
|
20241206,130300,128433097,1053,1053,1053,1053,0
|
|
20241206,130200,128433097,1053,1053,1053,1053,0
|
|
20241206,130100,128433097,1053,1053,1053,1053,0
|
|
20241206,130000,128433097,1053,1053,1053,1053,0
|
|
20241206,125900,128433097,1053,1053,1053,1053,0
|
|
20241206,125800,128433097,1053,1053,1053,1053,0
|
|
20241206,125700,128433097,1053,1053,1053,1053,0
|
|
20241206,125600,128433097,1053,1053,1053,1053,0
|
|
20241206,125500,128433097,1053,1053,1053,1053,0
|
|
20241206,125400,128433097,1053,1053,1053,1053,0
|
|
20241206,125300,128433097,1053,1053,1053,1053,1
|
|
20241206,125200,128432044,1052,1052,1052,1052,114
|
|
20241206,125100,128312116,1052,1052,1052,1044,142
|
|
20241206,125000,128163652,1054,1054,1054,1054,0
|
|
20241206,124900,128163652,1054,1054,1054,1054,0
|
|
20241206,124800,128163652,1054,1054,1054,1054,0
|
|
20241206,124700,128163652,1054,1054,1054,1054,0
|
|
20241206,124600,128163652,1054,1054,1054,1054,0
|
|
20241206,124500,128163652,1054,1054,1054,1054,0
|
|
20241206,124400,128163652,1054,1054,1054,1054,10
|
|
20241206,124300,128153112,1054,1054,1054,1054,0
|
|
20241206,124200,128153112,1054,1054,1054,1054,1
|
|
20241206,124100,128152058,1047,1047,1047,1047,20
|
|
20241206,124000,128131118,1047,1047,1047,1047,80
|
|
20241206,123900,128047358,1047,1047,1047,1047,0
|
|
20241206,123800,128047358,1047,1047,1047,1047,20
|
|
20241206,123700,128026418,1047,1047,1047,1047,0
|
|
20241206,123600,128026418,1047,1047,1047,1047,1
|
|
20241206,123500,128025371,1042,1042,1042,1042,0
|
|
20241206,123400,128025371,1042,1042,1042,1042,0
|
|
20241206,123300,128025371,1042,1042,1042,1042,0
|
|
20241206,123200,128025371,1042,1042,1042,1042,0
|
|
20241206,123100,128025371,1042,1047,1047,1042,1532
|
|
20241206,123000,126428272,1043,1043,1043,1043,0
|
|
20241206,122900,126428272,1043,1043,1043,1043,0
|
|
20241206,122800,126428272,1043,1043,1043,1043,0
|
|
20241206,122700,126428272,1043,1047,1047,1043,1292
|
|
20241206,122600,125080524,1043,1043,1043,1043,173
|
|
20241206,122500,124900085,1045,1045,1045,1045,10
|
|
20241206,122400,124889635,1043,1043,1043,1043,1
|
|
20241206,122300,124888592,1045,1045,1045,1045,10
|
|
20241206,122200,124878142,1046,1046,1046,1046,0
|
|
20241206,122100,124878142,1046,1046,1046,1046,10
|
|
20241206,122000,124867682,1042,1043,1043,1042,13
|
|
20241206,121900,124854134,1046,1046,1046,1046,10
|
|
20241206,121800,124843674,1045,1045,1045,1045,0
|
|
20241206,121700,124843674,1045,1045,1045,1045,0
|
|
20241206,121600,124843674,1045,1042,1045,1042,4398
|
|
20241206,121500,120260937,1042,1043,1043,1042,2738
|
|
20241206,121400,117405241,1049,1049,1049,1049,5
|
|
20241206,121300,117399996,1043,1043,1043,1043,300
|
|
20241206,121200,117087096,1050,1050,1050,1050,952
|
|
20241206,121100,116087496,1055,1055,1055,1055,0
|
|
20241206,121000,116087496,1055,1055,1055,1055,0
|
|
20241206,120900,116087496,1055,1055,1055,1055,0
|
|
20241206,120800,116087496,1055,1055,1055,1055,0
|
|
20241206,120700,116087496,1055,1055,1055,1055,0
|
|
20241206,120600,116087496,1055,1055,1055,1055,0
|
|
20241206,120500,116087496,1055,1055,1055,1055,0
|
|
20241206,120400,116087496,1055,1055,1055,1055,0
|
|
20241206,120300,116087496,1055,1055,1055,1055,10
|
|
20241206,120200,116076946,1055,1055,1055,1055,0
|
|
20241206,120100,116076946,1055,1053,1055,1053,12
|
|
20241206,120000,116064288,1043,1043,1043,1043,5
|
|
20241206,115900,116059073,1055,1055,1055,1055,0
|
|
20241206,115800,116059073,1055,1055,1055,1055,0
|
|
20241206,115700,116059073,1055,1055,1055,1055,1
|
|
20241206,115600,116058018,1055,1055,1055,1055,0
|
|
20241206,115500,116058018,1055,1055,1055,1055,5
|
|
20241206,115400,116052743,1055,1044,1055,1044,298
|
|
20241206,115300,115741521,1043,1043,1043,1043,2
|
|
20241206,115200,115739435,1050,1050,1050,1050,0
|
|
20241206,115100,115739435,1050,1050,1050,1050,0
|
|
20241206,115000,115739435,1050,1050,1050,1050,7
|
|
20241206,114900,115732085,1050,1050,1050,1050,0
|
|
20241206,114800,115732085,1050,1050,1050,1050,0
|
|
20241206,114700,115732085,1050,1050,1050,1050,0
|
|
20241206,114600,115732085,1050,1050,1050,1050,0
|
|
20241206,114500,115732085,1050,1050,1050,1050,1870
|
|
20241206,114400,113768585,1050,1050,1050,1050,0
|
|
20241206,114300,113768585,1050,1049,1050,1049,5815
|
|
20241206,114200,107664135,1050,1045,1050,1043,26
|
|
20241206,114100,107636984,1049,1049,1049,1049,0
|
|
20241206,114000,107636984,1049,1049,1049,1049,184
|
|
20241206,113900,107443968,1048,1048,1048,1048,814
|
|
20241206,113800,106590896,1045,1045,1045,1045,17
|
|
20241206,113700,106573131,1045,1045,1045,1045,0
|
|
20241206,113600,106573131,1045,1045,1045,1045,1
|
|
20241206,113500,106572086,1045,1045,1045,1045,0
|
|
20241206,113400,106572086,1045,1045,1045,1045,0
|
|
20241206,113300,106572086,1045,1045,1045,1045,1
|
|
20241206,113200,106571041,1045,1045,1045,1045,0
|
|
20241206,113100,106571041,1045,1044,1045,1044,2
|
|
20241206,113000,106568952,1042,1042,1042,1042,0
|
|
20241206,112900,106568952,1042,1042,1042,1042,0
|
|
20241206,112800,106568952,1042,1042,1042,1042,1816
|
|
20241206,112700,104676680,1042,1042,1042,1042,0
|
|
20241206,112600,104676680,1042,1042,1042,1042,0
|
|
20241206,112500,104676680,1042,1042,1042,1042,0
|
|
20241206,112400,104676680,1042,1042,1042,1042,20
|
|
20241206,112300,104655840,1041,1041,1041,1041,0
|
|
20241206,112200,104655840,1041,1041,1041,1041,0
|
|
20241206,112100,104655840,1041,1042,1042,1041,2240
|
|
20241206,112000,102321815,1042,1042,1042,1042,350
|
|
20241206,111900,101957115,1042,1042,1042,1042,0
|
|
20241206,111800,101957115,1042,1046,1046,1042,700
|
|
20241206,111700,101226607,1050,1050,1050,1050,0
|
|
20241206,111600,101226607,1050,1050,1050,1050,0
|
|
20241206,111500,101226607,1050,1050,1050,1050,0
|
|
20241206,111400,101226607,1050,1050,1050,1050,150
|
|
20241206,111300,101069107,1045,1045,1045,1045,0
|
|
20241206,111200,101069107,1045,1045,1045,1045,49
|
|
20241206,111100,101017902,1050,1050,1050,1050,0
|
|
20241206,111000,101017902,1050,1050,1050,1050,0
|
|
20241206,110900,101017902,1050,1046,1050,1046,200
|
|
20241206,110800,100808302,1045,1045,1045,1045,0
|
|
20241206,110700,100808302,1045,1045,1045,1045,20
|
|
20241206,110600,100787402,1043,1043,1043,1043,200
|
|
20241206,110500,100578802,1041,1041,1041,1041,0
|
|
20241206,110400,100578802,1041,1041,1041,1041,0
|
|
20241206,110300,100578802,1041,1059,1072,1041,1561
|
|
20241206,110200,98917941,1040,1040,1045,1040,404
|
|
20241206,110100,98496266,1038,1040,1040,1038,2001
|
|
20241206,110000,96418920,1040,1040,1040,1040,0
|
|
20241206,105900,96418920,1040,1040,1040,1040,0
|
|
20241206,105800,96418920,1040,1040,1040,1040,0
|
|
20241206,105700,96418920,1040,1039,1040,1038,1172
|
|
20241206,105600,95201679,1040,1040,1040,1040,5
|
|
20241206,105500,95196479,1040,1040,1040,1040,0
|
|
20241206,105400,95196479,1040,1039,1040,1039,492
|
|
20241206,105300,94684856,1038,1048,1054,1038,10924
|
|
20241206,105200,83260846,1048,1050,1050,1048,12069
|
|
20241206,105100,70609597,1050,1050,1050,1050,891
|
|
20241206,105000,69674047,1050,1050,1050,1050,0
|
|
20241206,104900,69674047,1050,1050,1050,1050,0
|
|
20241206,104800,69674047,1050,1050,1050,1050,3906
|
|
20241206,104700,65572747,1050,1050,1050,1050,0
|
|
20241206,104600,65572747,1050,1050,1050,1050,0
|
|
20241206,104500,65572747,1050,1051,1051,1050,1574
|
|
20241206,104400,63918588,1051,1051,1051,1051,0
|
|
20241206,104300,63918588,1051,1051,1051,1051,204
|
|
20241206,104200,63704184,1060,1060,1060,1060,0
|
|
20241206,104100,63704184,1060,1051,1060,1051,13
|
|
20241206,104000,63690494,1051,1051,1051,1051,22
|
|
20241206,103900,63667372,1060,1060,1060,1060,6
|
|
20241206,103800,63661012,1060,1060,1060,1060,0
|
|
20241206,103700,63661012,1060,1060,1060,1060,0
|
|
20241206,103600,63661012,1060,1060,1060,1060,0
|
|
20241206,103500,63661012,1060,1060,1060,1060,20
|
|
20241206,103400,63639812,1060,1060,1060,1060,0
|
|
20241206,103300,63639812,1060,1060,1060,1060,0
|
|
20241206,103200,63639812,1060,1060,1060,1060,100
|
|
20241206,103100,63533812,1060,1060,1060,1060,101
|
|
20241206,103000,63426752,1060,1051,1060,1051,15
|
|
20241206,102900,63410978,1051,1051,1051,1051,0
|
|
20241206,102800,63410978,1051,1051,1051,1051,0
|
|
20241206,102700,63410978,1051,1051,1051,1051,10
|
|
20241206,102600,63400468,1051,1051,1051,1051,279
|
|
20241206,102500,63107239,1060,1060,1060,1060,0
|
|
20241206,102400,63107239,1060,1060,1060,1060,12
|
|
20241206,102300,63094519,1060,1060,1060,1060,0
|
|
20241206,102200,63094519,1060,1060,1060,1060,0
|
|
20241206,102100,63094519,1060,1060,1060,1060,1
|
|
20241206,102000,63093459,1050,1050,1050,1050,0
|
|
20241206,101900,63093459,1050,1051,1051,1050,1014
|
|
20241206,101800,62028758,1050,1050,1050,1050,0
|
|
20241206,101700,62028758,1050,1050,1050,1050,0
|
|
20241206,101600,62028758,1050,1050,1050,1050,0
|
|
20241206,101500,62028758,1050,1051,1051,1050,651
|
|
20241206,101400,61345207,1050,1050,1050,1050,100
|
|
20241206,101300,61240207,1048,1048,1048,1048,2000
|
|
20241206,101200,59144207,1050,1050,1050,1050,500
|
|
20241206,101100,58619207,1050,1050,1050,1048,2977
|
|
20241206,101000,55494307,1060,1060,1060,1060,1
|
|
20241206,100900,55493247,1049,1059,1059,1049,7050
|
|
20241206,100800,48081369,1059,1059,1059,1059,0
|
|
20241206,100700,48081369,1059,1059,1059,1059,500
|
|
20241206,100600,47551869,1059,1053,1059,1053,513
|
|
20241206,100500,47008662,1053,1058,1059,1053,371
|
|
20241206,100400,46617878,1053,1058,1058,1053,1505
|
|
20241206,100300,45033088,1058,1059,1059,1058,65
|
|
20241206,100200,44964258,1059,1059,1059,1059,0
|
|
20241206,100100,44964258,1059,1059,1059,1059,1
|
|
20241206,100000,44963199,1052,1053,1053,1052,2000
|
|
20241206,095900,42858699,1052,1052,1052,1052,416
|
|
20241206,095800,42421067,1053,1056,1056,1053,1599
|
|
20241206,095700,40734323,1060,1060,1060,1060,5
|
|
20241206,095600,40729023,1064,1060,1064,1060,2067
|
|
20241206,095500,38537999,1067,1067,1067,1067,0
|
|
20241206,095400,38537999,1067,1067,1067,1067,0
|
|
20241206,095300,38537999,1067,1067,1067,1067,0
|
|
20241206,095200,38537999,1067,1067,1067,1067,2
|
|
20241206,095100,38535865,1060,1060,1060,1060,150
|
|
20241206,095000,38376865,1060,1072,1072,1060,5001
|
|
20241206,094900,33067621,1066,1066,1066,1066,1
|
|
20241206,094800,33066555,1072,1066,1072,1066,27
|
|
20241206,094700,33037671,1066,1066,1066,1066,6
|
|
20241206,094600,33031275,1073,1073,1073,1073,1
|
|
20241206,094500,33030202,1073,1073,1073,1073,21
|
|
20241206,094400,33007669,1073,1072,1073,1072,23
|
|
20241206,094300,32983008,1072,1072,1072,1072,6
|
|
20241206,094200,32976576,1073,1073,1073,1073,0
|
|
20241206,094100,32976576,1073,1073,1073,1073,0
|
|
20241206,094000,32976576,1073,1073,1073,1073,0
|
|
20241206,093900,32976576,1073,1073,1073,1073,2
|
|
20241206,093800,32974430,1066,1066,1066,1066,10
|
|
20241206,093700,32963770,1071,1071,1071,1071,356
|
|
20241206,093600,32582494,1071,1071,1071,1071,3
|
|
20241206,093500,32579281,1071,1071,1071,1068,41
|
|
20241206,093400,32535421,1071,1071,1071,1071,68
|
|
20241206,093300,32462593,1071,1071,1071,1071,0
|
|
20241206,093200,32462593,1071,1071,1071,1071,50
|
|
20241206,093100,32409043,1071,1071,1071,1071,1
|
|
20241206,093000,32407972,1070,1071,1071,1070,4464
|
|
20241206,092900,27630282,1072,1073,1073,1072,2200
|
|
20241206,092800,25271651,1078,1078,1078,1078,0
|
|
20241206,092700,25271651,1078,1078,1078,1078,2
|
|
20241206,092600,25269495,1080,1080,1080,1080,0
|
|
20241206,092500,25269495,1080,1080,1080,1080,0
|
|
20241206,092400,25269495,1080,1080,1080,1080,0
|
|
20241206,092300,25269495,1080,1080,1080,1080,10
|
|
20241206,092200,25258695,1080,1080,1080,1080,0
|
|
20241206,092100,25258695,1080,1080,1080,1073,4353
|
|
20241206,092000,20584246,1075,1075,1075,1075,530
|
|
20241206,091900,20014496,1081,1080,1081,1080,29
|
|
20241206,091800,19983165,1080,1080,1080,1080,3
|
|
20241206,091700,19979925,1080,1080,1080,1080,2
|
|
20241206,091600,19977765,1075,1078,1080,1075,2961
|
|
20241206,091500,16783258,1080,1080,1080,1080,0
|
|
20241206,091400,16783258,1080,1080,1080,1080,92
|
|
20241206,091300,16683898,1082,1075,1082,1075,215
|
|
20241206,091200,16452766,1083,1076,1083,1075,462
|
|
20241206,091100,15956008,1085,1085,1085,1085,0
|
|
20241206,091000,15956008,1085,1085,1086,1085,5136
|
|
20241206,090900,10383312,1085,1085,1085,1085,6
|
|
20241206,090800,10376802,1080,1080,1080,1080,1227
|
|
20241206,090700,9051642,1080,1079,1080,1079,1543
|
|
20241206,090600,7385220,1082,1083,1083,1073,8
|
|
20241206,090500,7376567,1072,1072,1087,1072,1711
|
|
20241206,090400,5542170,1093,1083,1100,1072,2234
|
|
20241206,090300,3133350,1103,1103,1103,1103,65
|
|
20241206,090200,3061655,1105,1105,1105,1105,11
|
|
20241206,090100,3049500,1070,1070,1070,1070,0
|
|
20241206,090000,3049500,1070,1070,1070,1070,2850
|