642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193900,229413911,1079,1079,1079,1079,2053
|
|
20241211,193800,229413911,1079,1079,1079,1079,0
|
|
20241211,193700,229413911,1079,1079,1079,1079,0
|
|
20241211,193600,229413911,1079,1079,1079,1079,0
|
|
20241211,193500,229413911,1079,1079,1079,1079,0
|
|
20241211,193400,229413911,1079,1079,1079,1079,0
|
|
20241211,193300,229413911,1079,1079,1079,1079,0
|
|
20241211,193200,229413911,1079,1079,1079,1079,0
|
|
20241211,193100,229413911,1079,1079,1079,1079,0
|
|
20241211,193000,229413911,1079,1079,1079,1079,0
|
|
20241211,192900,229413911,1079,1079,1079,1079,0
|
|
20241211,192800,229413911,1079,1079,1079,1079,0
|
|
20241211,192700,229413911,1079,1079,1079,1079,0
|
|
20241211,192600,229413911,1079,1079,1079,1079,0
|
|
20241211,192500,229413911,1079,1079,1079,1079,0
|
|
20241211,192400,229413911,1079,1079,1079,1079,0
|
|
20241211,192300,229413911,1079,1079,1079,1079,0
|
|
20241211,192200,229413911,1079,1079,1079,1079,0
|
|
20241211,192100,229413911,1079,1079,1079,1079,0
|
|
20241211,192000,229413911,1079,1079,1079,1079,0
|
|
20241211,191900,229413911,1079,1079,1079,1079,0
|
|
20241211,191800,229413911,1079,1079,1079,1079,0
|
|
20241211,191700,229413911,1079,1079,1079,1079,0
|
|
20241211,191600,229413911,1079,1079,1079,1079,0
|
|
20241211,191500,229413911,1079,1079,1079,1079,0
|
|
20241211,191400,229413911,1079,1079,1079,1079,0
|
|
20241211,191300,229413911,1079,1079,1079,1079,0
|
|
20241211,191200,229413911,1079,1079,1079,1079,0
|
|
20241211,191100,229413911,1079,1079,1079,1079,0
|
|
20241211,191000,229413911,1079,1079,1079,1079,0
|
|
20241211,190900,229413911,1079,1079,1079,1079,2053
|
|
20241211,190800,229413911,1079,1079,1079,1079,0
|
|
20241211,190700,229413911,1079,1079,1079,1079,0
|
|
20241211,190600,229413911,1079,1079,1079,1079,0
|
|
20241211,190500,229413911,1079,1079,1079,1079,0
|
|
20241211,190400,229413911,1079,1079,1079,1079,0
|
|
20241211,190300,229413911,1079,1079,1079,1079,0
|
|
20241211,190200,229413911,1079,1079,1079,1079,0
|
|
20241211,190100,229413911,1079,1079,1079,1079,0
|
|
20241211,190000,229413911,1079,1079,1079,1079,0
|
|
20241211,185900,229413911,1079,1079,1079,1079,0
|
|
20241211,185800,229413911,1079,1079,1079,1079,0
|
|
20241211,185700,229413911,1079,1079,1079,1079,0
|
|
20241211,185600,229413911,1079,1079,1079,1079,0
|
|
20241211,185500,229413911,1079,1079,1079,1079,0
|
|
20241211,185400,229413911,1079,1079,1079,1079,0
|
|
20241211,185300,229413911,1079,1079,1079,1079,0
|
|
20241211,185200,229413911,1079,1079,1079,1079,0
|
|
20241211,185100,229413911,1079,1079,1079,1079,0
|
|
20241211,185000,229413911,1079,1079,1079,1079,0
|
|
20241211,184900,229413911,1079,1079,1079,1079,0
|
|
20241211,184800,229413911,1079,1079,1079,1079,0
|
|
20241211,184700,229413911,1079,1079,1079,1079,0
|
|
20241211,184600,229413911,1079,1079,1079,1079,0
|
|
20241211,184500,229413911,1079,1079,1079,1079,0
|
|
20241211,184400,229413911,1079,1079,1079,1079,0
|
|
20241211,184300,229413911,1079,1079,1079,1079,0
|
|
20241211,184200,229413911,1079,1079,1079,1079,0
|
|
20241211,184100,229413911,1079,1079,1079,1079,0
|
|
20241211,184000,229413911,1079,1079,1079,1079,0
|
|
20241211,183900,229413911,1079,1079,1079,1079,2053
|
|
20241211,183800,229413911,1079,1079,1079,1079,0
|
|
20241211,183700,229413911,1079,1079,1079,1079,0
|
|
20241211,183600,229413911,1079,1079,1079,1079,0
|
|
20241211,183500,229413911,1079,1079,1079,1079,0
|
|
20241211,183400,229413911,1079,1079,1079,1079,0
|
|
20241211,183300,229413911,1079,1079,1079,1079,0
|
|
20241211,183200,229413911,1079,1079,1079,1079,0
|
|
20241211,183100,229413911,1079,1079,1079,1079,0
|
|
20241211,183000,229413911,1079,1079,1079,1079,0
|
|
20241211,182900,229413911,1079,1079,1079,1079,0
|
|
20241211,182800,229413911,1079,1079,1079,1079,0
|
|
20241211,182700,229413911,1079,1079,1079,1079,0
|
|
20241211,182600,229413911,1079,1079,1079,1079,0
|
|
20241211,182500,229413911,1079,1079,1079,1079,0
|
|
20241211,182400,229413911,1079,1079,1079,1079,0
|
|
20241211,182300,229413911,1079,1079,1079,1079,0
|
|
20241211,182200,229413911,1079,1079,1079,1079,0
|
|
20241211,182100,229413911,1079,1079,1079,1079,0
|
|
20241211,182000,229413911,1079,1079,1079,1079,0
|
|
20241211,181900,229413911,1079,1079,1079,1079,0
|
|
20241211,181800,229413911,1079,1079,1079,1079,0
|
|
20241211,181700,229413911,1079,1079,1079,1079,0
|
|
20241211,181600,229413911,1079,1079,1079,1079,0
|
|
20241211,181500,229413911,1079,1079,1079,1079,0
|
|
20241211,181400,229413911,1079,1079,1079,1079,0
|
|
20241211,181300,229413911,1079,1079,1079,1079,0
|
|
20241211,181200,229413911,1079,1079,1079,1079,0
|
|
20241211,181100,229413911,1079,1079,1079,1079,0
|
|
20241211,181000,229413911,1079,1079,1079,1079,0
|
|
20241211,180900,229413911,1079,1079,1079,1079,2053
|
|
20241211,180800,229413911,1079,1079,1079,1079,0
|
|
20241211,180700,229413911,1079,1079,1079,1079,0
|
|
20241211,180600,229413911,1079,1079,1079,1079,0
|
|
20241211,180500,229413911,1079,1079,1079,1079,0
|
|
20241211,180400,229413911,1079,1079,1079,1079,0
|
|
20241211,180300,229413911,1079,1079,1079,1079,0
|
|
20241211,180200,229413911,1079,1079,1079,1079,0
|
|
20241211,180100,229413911,1079,1079,1079,1079,0
|
|
20241211,180000,229413911,1079,1079,1079,1079,0
|
|
20241211,175900,229413911,1079,1079,1079,1079,0
|
|
20241211,175800,229413911,1079,1079,1079,1079,0
|
|
20241211,175700,229413911,1079,1079,1079,1079,0
|
|
20241211,175600,229413911,1079,1079,1079,1079,0
|
|
20241211,175500,229413911,1079,1079,1079,1079,0
|
|
20241211,175400,229413911,1079,1079,1079,1079,0
|
|
20241211,175300,229413911,1079,1079,1079,1079,0
|
|
20241211,175200,229413911,1079,1079,1079,1079,0
|
|
20241211,175100,229413911,1079,1079,1079,1079,0
|
|
20241211,175000,229413911,1079,1079,1079,1079,0
|
|
20241211,174900,229413911,1079,1079,1079,1079,0
|
|
20241211,174800,229413911,1079,1079,1079,1079,0
|
|
20241211,174700,229413911,1079,1079,1079,1079,0
|
|
20241211,174600,229413911,1079,1079,1079,1079,0
|
|
20241211,174500,229413911,1079,1079,1079,1079,0
|
|
20241211,174400,229413911,1079,1079,1079,1079,0
|
|
20241211,174300,229413911,1079,1079,1079,1079,0
|
|
20241211,174200,229413911,1079,1079,1079,1079,0
|
|
20241211,174100,229413911,1079,1079,1079,1079,0
|
|
20241211,174000,229413911,1079,1079,1079,1079,0
|
|
20241211,173900,229413911,1079,1079,1079,1079,2053
|
|
20241211,173800,229413911,1079,1079,1079,1079,0
|
|
20241211,173700,229413911,1079,1079,1079,1079,0
|
|
20241211,173600,229413911,1079,1079,1079,1079,0
|
|
20241211,173500,229413911,1079,1079,1079,1079,0
|
|
20241211,173400,229413911,1079,1079,1079,1079,0
|
|
20241211,173300,229413911,1079,1079,1079,1079,0
|
|
20241211,173200,229413911,1079,1079,1079,1079,0
|
|
20241211,173100,229413911,1079,1079,1079,1079,0
|
|
20241211,173000,229413911,1079,1079,1079,1079,0
|
|
20241211,172900,229413911,1079,1079,1079,1079,0
|
|
20241211,172800,229413911,1079,1079,1079,1079,0
|
|
20241211,172700,229413911,1079,1079,1079,1079,0
|
|
20241211,172600,229413911,1079,1079,1079,1079,0
|
|
20241211,172500,229413911,1079,1079,1079,1079,0
|
|
20241211,172400,229413911,1079,1079,1079,1079,0
|
|
20241211,172300,229413911,1079,1079,1079,1079,0
|
|
20241211,172200,229413911,1079,1079,1079,1079,0
|
|
20241211,172100,229413911,1079,1079,1079,1079,0
|
|
20241211,172000,229413911,1079,1079,1079,1079,0
|
|
20241211,171900,229413911,1079,1079,1079,1079,0
|
|
20241211,171800,229413911,1079,1079,1079,1079,0
|
|
20241211,171700,229413911,1079,1079,1079,1079,0
|
|
20241211,171600,229413911,1079,1079,1079,1079,0
|
|
20241211,171500,229413911,1079,1079,1079,1079,0
|
|
20241211,171400,229413911,1079,1079,1079,1079,0
|
|
20241211,171300,229413911,1079,1079,1079,1079,0
|
|
20241211,171200,229413911,1079,1079,1079,1079,0
|
|
20241211,171100,229413911,1079,1079,1079,1079,0
|
|
20241211,171000,229413911,1079,1079,1079,1079,0
|
|
20241211,170900,229413911,1079,1079,1079,1079,2053
|
|
20241211,170800,229413911,1079,1079,1079,1079,0
|
|
20241211,170700,229413911,1079,1079,1079,1079,0
|
|
20241211,170600,229413911,1079,1079,1079,1079,0
|
|
20241211,170500,229413911,1079,1079,1079,1079,0
|
|
20241211,170400,229413911,1079,1079,1079,1079,0
|
|
20241211,170300,229413911,1079,1079,1079,1079,0
|
|
20241211,170200,229413911,1079,1079,1079,1079,0
|
|
20241211,170100,229413911,1079,1079,1079,1079,0
|
|
20241211,170000,229413911,1079,1079,1079,1079,0
|
|
20241211,165900,229413911,1079,1079,1079,1079,0
|
|
20241211,165800,229413911,1079,1079,1079,1079,0
|
|
20241211,165700,229413911,1079,1079,1079,1079,0
|
|
20241211,165600,229413911,1079,1079,1079,1079,0
|
|
20241211,165500,229413911,1079,1079,1079,1079,0
|
|
20241211,165400,229413911,1079,1079,1079,1079,0
|
|
20241211,165300,229413911,1079,1079,1079,1079,0
|
|
20241211,165200,229413911,1079,1079,1079,1079,0
|
|
20241211,165100,229413911,1079,1079,1079,1079,0
|
|
20241211,165000,229413911,1079,1079,1079,1079,0
|
|
20241211,164900,229413911,1079,1079,1079,1079,0
|
|
20241211,164800,229413911,1079,1079,1079,1079,0
|
|
20241211,164700,229413911,1079,1079,1079,1079,0
|
|
20241211,164600,229413911,1079,1079,1079,1079,0
|
|
20241211,164500,229413911,1079,1079,1079,1079,0
|
|
20241211,164400,229413911,1079,1079,1079,1079,0
|
|
20241211,164300,229413911,1079,1079,1079,1079,0
|
|
20241211,164200,229413911,1079,1079,1079,1079,0
|
|
20241211,164100,229413911,1079,1079,1079,1079,0
|
|
20241211,164000,229413911,1079,1079,1079,1079,0
|
|
20241211,163900,229413911,1079,1079,1079,1079,2053
|
|
20241211,163800,229413911,1079,1079,1079,1079,0
|
|
20241211,163700,229413911,1079,1079,1079,1079,0
|
|
20241211,163600,229413911,1079,1079,1079,1079,0
|
|
20241211,163500,229413911,1079,1079,1079,1079,0
|
|
20241211,163400,229413911,1079,1079,1079,1079,0
|
|
20241211,163300,229413911,1079,1079,1079,1079,0
|
|
20241211,163200,229413911,1079,1079,1079,1079,0
|
|
20241211,163100,229413911,1079,1079,1079,1079,0
|
|
20241211,163000,229413911,1079,1079,1079,1079,0
|
|
20241211,162900,229413911,1079,1079,1079,1079,0
|
|
20241211,162800,229413911,1079,1079,1079,1079,0
|
|
20241211,162700,229413911,1079,1079,1079,1079,0
|
|
20241211,162600,229413911,1079,1079,1079,1079,0
|
|
20241211,162500,229413911,1079,1079,1079,1079,0
|
|
20241211,162400,229413911,1079,1079,1079,1079,0
|
|
20241211,162300,229413911,1079,1079,1079,1079,0
|
|
20241211,162200,229413911,1079,1079,1079,1079,0
|
|
20241211,162100,229413911,1079,1079,1079,1079,0
|
|
20241211,162000,229413911,1079,1079,1079,1079,0
|
|
20241211,161900,229413911,1079,1079,1079,1079,0
|
|
20241211,161800,229413911,1079,1079,1079,1079,0
|
|
20241211,161700,229413911,1079,1079,1079,1079,0
|
|
20241211,161600,229413911,1079,1079,1079,1079,0
|
|
20241211,161500,229413911,1079,1079,1079,1079,0
|
|
20241211,161400,229413911,1079,1079,1079,1079,0
|
|
20241211,161300,229413911,1079,1079,1079,1079,0
|
|
20241211,161200,229413911,1079,1079,1079,1079,0
|
|
20241211,161100,229413911,1079,1079,1079,1079,0
|
|
20241211,161000,229413911,1079,1079,1079,1079,0
|
|
20241211,160900,229413911,1079,1079,1079,1079,2053
|
|
20241211,160800,229413911,1079,1079,1079,1079,0
|
|
20241211,160700,229413911,1079,1079,1079,1079,0
|
|
20241211,160600,229413911,1079,1079,1079,1079,0
|
|
20241211,160500,229413911,1079,1079,1079,1079,0
|
|
20241211,160400,229413911,1079,1079,1079,1079,0
|
|
20241211,160300,229413911,1079,1079,1079,1079,0
|
|
20241211,160200,229413911,1079,1079,1079,1079,0
|
|
20241211,160100,229413911,1079,1079,1079,1079,0
|
|
20241211,160000,229413911,1079,1079,1079,1079,0
|
|
20241211,155900,229413911,1079,1079,1079,1079,0
|
|
20241211,155800,229413911,1079,1079,1079,1079,0
|
|
20241211,155700,229413911,1079,1079,1079,1079,0
|
|
20241211,155600,229413911,1079,1079,1079,1079,0
|
|
20241211,155500,229413911,1079,1079,1079,1079,0
|
|
20241211,155400,229413911,1079,1079,1079,1079,0
|
|
20241211,155300,229413911,1079,1079,1079,1079,0
|
|
20241211,155200,229413911,1079,1079,1079,1079,0
|
|
20241211,155100,229413911,1079,1079,1079,1079,0
|
|
20241211,155000,229413911,1079,1079,1079,1079,0
|
|
20241211,154900,229413911,1079,1079,1079,1079,0
|
|
20241211,154800,229413911,1079,1079,1079,1079,0
|
|
20241211,154700,229413911,1079,1079,1079,1079,0
|
|
20241211,154600,229413911,1079,1079,1079,1079,0
|
|
20241211,154500,229413911,1079,1079,1079,1079,0
|
|
20241211,154400,229413911,1079,1079,1079,1079,0
|
|
20241211,154300,229413911,1079,1079,1079,1079,0
|
|
20241211,154200,229413911,1079,1079,1079,1079,0
|
|
20241211,154100,229413911,1079,1079,1079,1079,0
|
|
20241211,154000,229413911,1079,1079,1079,1079,0
|
|
20241211,153900,229413911,1079,1079,1079,1079,2053
|
|
20241211,153800,229413911,1079,1079,1079,1079,0
|
|
20241211,153700,229413911,1079,1079,1079,1079,0
|
|
20241211,153600,229413911,1079,1079,1079,1079,0
|
|
20241211,153500,229413911,1079,1079,1079,1079,0
|
|
20241211,153400,229413911,1079,1079,1079,1079,0
|
|
20241211,153300,229413911,1079,1079,1079,1079,0
|
|
20241211,153200,229413911,1079,1079,1079,1079,0
|
|
20241211,153100,229413911,1079,1079,1079,1079,0
|
|
20241211,153000,229413911,1079,1079,1079,1079,2053
|
|
20241211,152900,227198724,1079,1079,1079,1079,0
|
|
20241211,152800,227198724,1079,1079,1079,1079,0
|
|
20241211,152700,227198724,1079,1079,1079,1079,0
|
|
20241211,152600,227198724,1079,1079,1079,1079,0
|
|
20241211,152500,227198724,1079,1079,1079,1079,0
|
|
20241211,152400,227198724,1079,1079,1079,1079,0
|
|
20241211,152300,227198724,1079,1079,1079,1079,0
|
|
20241211,152200,227198724,1079,1079,1079,1079,0
|
|
20241211,152100,227198724,1079,1079,1079,1079,0
|
|
20241211,152000,227198724,1079,1079,1079,1079,0
|
|
20241211,151900,227198724,1079,1071,1079,1071,11006
|
|
20241211,151800,215380717,1071,1071,1071,1064,417
|
|
20241211,151700,214935510,1071,1071,1071,1064,2095
|
|
20241211,151600,212705765,1071,1072,1072,1071,169
|
|
20241211,151500,212524765,1070,1070,1072,1065,1169
|
|
20241211,151400,211274773,1065,1065,1065,1065,0
|
|
20241211,151300,211274773,1065,1072,1072,1065,1050
|
|
20241211,151200,210150399,1072,1072,1072,1067,173
|
|
20241211,151100,209965783,1072,1072,1072,1072,1
|
|
20241211,151000,209964711,1072,1070,1072,1067,491
|
|
20241211,150900,209440794,1072,1072,1072,1072,268
|
|
20241211,150800,209153498,1072,1072,1072,1072,58
|
|
20241211,150700,209091322,1072,1072,1072,1072,13
|
|
20241211,150600,209077386,1072,1072,1072,1072,0
|
|
20241211,150500,209077386,1072,1072,1072,1072,1
|
|
20241211,150400,209076314,1071,1066,1071,1066,271
|
|
20241211,150300,208787423,1071,1071,1071,1071,103
|
|
20241211,150200,208677110,1071,1068,1071,1068,4121
|
|
20241211,150100,204274519,1068,1068,1068,1068,11
|
|
20241211,150000,204262771,1068,1068,1068,1068,498
|
|
20241211,145900,203730907,1069,1069,1069,1069,1
|
|
20241211,145800,203729838,1066,1067,1067,1066,13
|
|
20241211,145700,203715979,1070,1070,1070,1070,0
|
|
20241211,145600,203715979,1070,1070,1070,1070,1
|
|
20241211,145500,203714909,1068,1068,1068,1068,0
|
|
20241211,145400,203714909,1068,1069,1069,1068,37
|
|
20241211,145300,203675369,1069,1069,1069,1069,549
|
|
20241211,145200,203088488,1070,1070,1070,1070,1
|
|
20241211,145100,203087418,1070,1070,1070,1070,1
|
|
20241211,145000,203086348,1068,1068,1068,1068,0
|
|
20241211,144900,203086348,1068,1067,1070,1067,254
|
|
20241211,144800,202814908,1070,1066,1070,1065,93
|
|
20241211,144700,202715769,1070,1064,1070,1064,362
|
|
20241211,144600,202329975,1064,1060,1064,1060,401
|
|
20241211,144500,201904911,1060,1061,1061,1060,8000
|
|
20241211,144400,193424673,1069,1069,1069,1069,0
|
|
20241211,144300,193424673,1069,1069,1069,1069,0
|
|
20241211,144200,193424673,1069,1069,1069,1069,1
|
|
20241211,144100,193423604,1068,1068,1068,1068,948
|
|
20241211,144000,192411140,1068,1061,1068,1061,824
|
|
20241211,143900,191536869,1052,1069,1069,1052,1501
|
|
20241211,143800,189956063,1059,1063,1063,1050,9338
|
|
20241211,143700,180100768,1071,1071,1071,1071,0
|
|
20241211,143600,180100768,1071,1071,1071,1071,0
|
|
20241211,143500,180100768,1071,1071,1071,1071,0
|
|
20241211,143400,180100768,1071,1071,1071,1071,0
|
|
20241211,143300,180100768,1071,1071,1071,1071,0
|
|
20241211,143200,180100768,1071,1071,1071,1071,0
|
|
20241211,143100,180100768,1071,1071,1071,1071,0
|
|
20241211,143000,180100768,1071,1071,1071,1071,2
|
|
20241211,142900,180098626,1067,1067,1067,1067,57
|
|
20241211,142800,180037807,1071,1071,1071,1071,0
|
|
20241211,142700,180037807,1071,1071,1071,1071,0
|
|
20241211,142600,180037807,1071,1071,1071,1071,0
|
|
20241211,142500,180037807,1071,1071,1071,1071,2
|
|
20241211,142400,180035665,1071,1071,1071,1071,1
|
|
20241211,142300,180034594,1063,1072,1072,1063,1417
|
|
20241211,142200,178526614,1073,1073,1073,1073,0
|
|
20241211,142100,178526614,1073,1073,1073,1073,0
|
|
20241211,142000,178526614,1073,1073,1073,1073,0
|
|
20241211,141900,178526614,1073,1073,1073,1073,1
|
|
20241211,141800,178525541,1073,1073,1073,1073,0
|
|
20241211,141700,178525541,1073,1073,1073,1073,200
|
|
20241211,141600,178310941,1073,1073,1073,1073,0
|
|
20241211,141500,178310941,1073,1073,1073,1073,0
|
|
20241211,141400,178310941,1073,1073,1073,1073,0
|
|
20241211,141300,178310941,1073,1073,1073,1073,1
|
|
20241211,141200,178309868,1073,1073,1073,1073,9
|
|
20241211,141100,178300211,1072,1072,1072,1072,0
|
|
20241211,141000,178300211,1072,1072,1072,1072,6
|
|
20241211,140900,178293779,1066,1066,1066,1066,2
|
|
20241211,140800,178291647,1073,1073,1073,1073,0
|
|
20241211,140700,178291647,1073,1073,1073,1073,0
|
|
20241211,140600,178291647,1073,1073,1073,1073,106
|
|
20241211,140500,178177909,1073,1073,1073,1073,0
|
|
20241211,140400,178177909,1073,1073,1073,1073,0
|
|
20241211,140300,178177909,1073,1073,1073,1073,0
|
|
20241211,140200,178177909,1073,1073,1073,1073,931
|
|
20241211,140100,177178946,1074,1074,1074,1074,0
|
|
20241211,140000,177178946,1074,1074,1074,1074,0
|
|
20241211,135900,177178946,1074,1074,1074,1074,0
|
|
20241211,135800,177178946,1074,1074,1074,1074,0
|
|
20241211,135700,177178946,1074,1074,1074,1074,251
|
|
20241211,135600,176909372,1074,1074,1074,1074,0
|
|
20241211,135500,176909372,1074,1074,1074,1074,1
|
|
20241211,135400,176908298,1066,1074,1075,1066,2003
|
|
20241211,135300,174772160,1067,1067,1067,1067,2
|
|
20241211,135200,174770026,1075,1075,1075,1075,500
|
|
20241211,135100,174232526,1075,1075,1075,1075,0
|
|
20241211,135000,174232526,1075,1075,1075,1075,0
|
|
20241211,134900,174232526,1075,1074,1075,1074,3
|
|
20241211,134800,174229303,1066,1066,1066,1066,2
|
|
20241211,134700,174227171,1075,1075,1075,1075,0
|
|
20241211,134600,174227171,1075,1075,1075,1075,0
|
|
20241211,134500,174227171,1075,1075,1075,1075,1
|
|
20241211,134400,174226096,1070,1070,1070,1070,1970
|
|
20241211,134300,172118196,1075,1075,1075,1075,0
|
|
20241211,134200,172118196,1075,1075,1075,1075,1
|
|
20241211,134100,172117121,1069,1069,1069,1069,1225
|
|
20241211,134000,170807596,1075,1075,1075,1075,27
|
|
20241211,133900,170778571,1075,1075,1075,1075,0
|
|
20241211,133800,170778571,1075,1075,1075,1075,0
|
|
20241211,133700,170778571,1075,1075,1075,1075,0
|
|
20241211,133600,170778571,1075,1069,1075,1069,43
|
|
20241211,133500,170732598,1076,1076,1076,1076,0
|
|
20241211,133400,170732598,1076,1076,1076,1076,5
|
|
20241211,133300,170727218,1076,1076,1076,1076,0
|
|
20241211,133200,170727218,1076,1070,1076,1069,2378
|
|
20241211,133100,168184878,1076,1076,1076,1076,0
|
|
20241211,133000,168184878,1076,1076,1076,1076,0
|
|
20241211,132900,168184878,1076,1076,1076,1076,0
|
|
20241211,132800,168184878,1076,1076,1076,1076,2
|
|
20241211,132700,168182726,1076,1076,1076,1076,0
|
|
20241211,132600,168182726,1076,1076,1076,1076,0
|
|
20241211,132500,168182726,1076,1076,1076,1076,0
|
|
20241211,132400,168182726,1076,1076,1076,1076,2
|
|
20241211,132300,168180574,1075,1075,1075,1075,110
|
|
20241211,132200,168062324,1075,1075,1075,1075,40
|
|
20241211,132100,168019324,1075,1075,1075,1075,1
|
|
20241211,132000,168018249,1074,1074,1074,1074,0
|
|
20241211,131900,168018249,1074,1074,1074,1074,0
|
|
20241211,131800,168018249,1074,1074,1074,1074,1
|
|
20241211,131700,168017175,1076,1076,1076,1076,0
|
|
20241211,131600,168017175,1076,1076,1076,1076,0
|
|
20241211,131500,168017175,1076,1076,1076,1076,1
|
|
20241211,131400,168016099,1077,1077,1077,1077,0
|
|
20241211,131300,168016099,1077,1077,1077,1071,305
|
|
20241211,131200,167689232,1077,1077,1077,1077,0
|
|
20241211,131100,167689232,1077,1071,1077,1071,105
|
|
20241211,131000,167576771,1079,1079,1079,1079,30
|
|
20241211,130900,167544401,1079,1079,1079,1079,0
|
|
20241211,130800,167544401,1079,1079,1079,1079,0
|
|
20241211,130700,167544401,1079,1079,1079,1079,0
|
|
20241211,130600,167544401,1079,1078,1079,1078,3180
|
|
20241211,130500,164115181,1079,1079,1079,1079,0
|
|
20241211,130400,164115181,1079,1079,1079,1079,0
|
|
20241211,130300,164115181,1079,1079,1079,1079,0
|
|
20241211,130200,164115181,1079,1079,1079,1079,0
|
|
20241211,130100,164115181,1079,1079,1079,1079,0
|
|
20241211,130000,164115181,1079,1079,1079,1079,0
|
|
20241211,125900,164115181,1079,1079,1079,1079,0
|
|
20241211,125800,164115181,1079,1079,1079,1079,0
|
|
20241211,125700,164115181,1079,1078,1079,1078,4
|
|
20241211,125600,164110868,1070,1078,1078,1070,116
|
|
20241211,125500,163985948,1078,1078,1078,1078,0
|
|
20241211,125400,163985948,1078,1078,1078,1078,0
|
|
20241211,125300,163985948,1078,1078,1078,1078,1
|
|
20241211,125200,163984870,1071,1072,1072,1071,1135
|
|
20241211,125100,162768254,1079,1079,1079,1079,0
|
|
20241211,125000,162768254,1079,1079,1079,1079,0
|
|
20241211,124900,162768254,1079,1079,1079,1079,0
|
|
20241211,124800,162768254,1079,1079,1079,1079,0
|
|
20241211,124700,162768254,1079,1079,1079,1079,1
|
|
20241211,124600,162767175,1072,1072,1072,1072,12
|
|
20241211,124500,162754311,1079,1079,1079,1079,0
|
|
20241211,124400,162754311,1079,1079,1079,1079,0
|
|
20241211,124300,162754311,1079,1079,1079,1079,0
|
|
20241211,124200,162754311,1079,1079,1079,1079,37
|
|
20241211,124100,162714388,1079,1073,1079,1073,52
|
|
20241211,124000,162658370,1079,1079,1079,1079,0
|
|
20241211,123900,162658370,1079,1079,1079,1079,1
|
|
20241211,123800,162657291,1074,1079,1079,1074,2
|
|
20241211,123700,162655138,1075,1074,1075,1074,11
|
|
20241211,123600,162643319,1074,1074,1074,1074,11
|
|
20241211,123500,162631505,1079,1079,1079,1079,0
|
|
20241211,123400,162631505,1079,1079,1079,1079,66
|
|
20241211,123300,162560291,1079,1079,1079,1079,0
|
|
20241211,123200,162560291,1079,1079,1079,1079,0
|
|
20241211,123100,162560291,1079,1078,1079,1071,1200
|
|
20241211,123000,161274662,1078,1078,1078,1078,0
|
|
20241211,122900,161274662,1078,1077,1078,1077,77
|
|
20241211,122800,161191731,1078,1078,1078,1078,3
|
|
20241211,122700,161188497,1080,1080,1080,1080,0
|
|
20241211,122600,161188497,1080,1080,1080,1080,0
|
|
20241211,122500,161188497,1080,1080,1080,1080,0
|
|
20241211,122400,161188497,1080,1080,1080,1080,0
|
|
20241211,122300,161188497,1080,1080,1080,1080,0
|
|
20241211,122200,161188497,1080,1080,1080,1080,0
|
|
20241211,122100,161188497,1080,1080,1080,1080,0
|
|
20241211,122000,161188497,1080,1073,1080,1073,2
|
|
20241211,121900,161186344,1080,1080,1080,1080,4
|
|
20241211,121800,161182024,1073,1073,1073,1073,0
|
|
20241211,121700,161182024,1073,1080,1080,1073,4988
|
|
20241211,121600,155795075,1080,1080,1080,1080,2
|
|
20241211,121500,155792915,1081,1081,1081,1081,0
|
|
20241211,121400,155792915,1081,1081,1081,1081,0
|
|
20241211,121300,155792915,1081,1081,1081,1081,1
|
|
20241211,121200,155791834,1081,1081,1081,1081,0
|
|
20241211,121100,155791834,1081,1081,1081,1081,1
|
|
20241211,121000,155790753,1081,1081,1081,1081,3
|
|
20241211,120900,155787510,1081,1081,1081,1081,2
|
|
20241211,120800,155785348,1081,1081,1081,1081,22
|
|
20241211,120700,155761566,1082,1082,1082,1082,0
|
|
20241211,120600,155761566,1082,1082,1082,1082,0
|
|
20241211,120500,155761566,1082,1082,1082,1082,0
|
|
20241211,120400,155761566,1082,1082,1082,1082,12
|
|
20241211,120300,155748582,1082,1082,1082,1082,7
|
|
20241211,120200,155741008,1082,1082,1082,1082,3
|
|
20241211,120100,155737762,1082,1082,1082,1082,11
|
|
20241211,120000,155725860,1082,1082,1082,1082,3
|
|
20241211,115900,155722614,1082,1082,1082,1082,0
|
|
20241211,115800,155722614,1082,1080,1082,1080,1353
|
|
20241211,115700,154261372,1079,1079,1079,1079,117
|
|
20241211,115600,154135129,1079,1079,1079,1079,0
|
|
20241211,115500,154135129,1079,1079,1079,1079,0
|
|
20241211,115400,154135129,1079,1072,1079,1072,1100
|
|
20241211,115300,152955922,1080,1080,1080,1080,75
|
|
20241211,115200,152874922,1080,1080,1080,1080,0
|
|
20241211,115100,152874922,1080,1080,1080,1080,0
|
|
20241211,115000,152874922,1080,1080,1080,1080,925
|
|
20241211,114900,151875922,1080,1072,1080,1072,3
|
|
20241211,114800,151872691,1080,1080,1080,1080,0
|
|
20241211,114700,151872691,1080,1080,1080,1080,0
|
|
20241211,114600,151872691,1080,1080,1080,1080,0
|
|
20241211,114500,151872691,1080,1080,1080,1080,0
|
|
20241211,114400,151872691,1080,1080,1080,1080,0
|
|
20241211,114300,151872691,1080,1072,1080,1072,22
|
|
20241211,114200,151848958,1079,1079,1079,1079,1
|
|
20241211,114100,151847879,1072,1071,1079,1071,1062
|
|
20241211,114000,150710114,1079,1079,1079,1079,1
|
|
20241211,113900,150709035,1079,1079,1079,1079,7
|
|
20241211,113800,150701482,1079,1079,1079,1079,0
|
|
20241211,113700,150701482,1079,1079,1079,1079,186
|
|
20241211,113600,150500788,1079,1079,1079,1079,0
|
|
20241211,113500,150500788,1079,1079,1079,1079,0
|
|
20241211,113400,150500788,1079,1079,1079,1079,0
|
|
20241211,113300,150500788,1079,1079,1079,1079,1
|
|
20241211,113200,150499709,1079,1079,1079,1079,7
|
|
20241211,113100,150492156,1079,1079,1079,1079,0
|
|
20241211,113000,150492156,1079,1079,1079,1079,1
|
|
20241211,112900,150491077,1071,1079,1079,1071,103
|
|
20241211,112800,150380740,1079,1079,1079,1079,0
|
|
20241211,112700,150380740,1079,1079,1079,1079,0
|
|
20241211,112600,150380740,1079,1079,1079,1079,0
|
|
20241211,112500,150380740,1079,1079,1079,1079,1
|
|
20241211,112400,150379661,1073,1073,1073,1073,980
|
|
20241211,112300,149328121,1083,1083,1083,1083,0
|
|
20241211,112200,149328121,1083,1083,1083,1083,0
|
|
20241211,112100,149328121,1083,1083,1083,1083,537
|
|
20241211,112000,148746550,1083,1082,1083,1082,6
|
|
20241211,111900,148740056,1082,1081,1082,1073,25
|
|
20241211,111800,148713063,1081,1081,1081,1081,0
|
|
20241211,111700,148713063,1081,1081,1081,1081,0
|
|
20241211,111600,148713063,1081,1081,1081,1081,0
|
|
20241211,111500,148713063,1081,1080,1081,1080,532
|
|
20241211,111400,148138502,1079,1079,1079,1079,78
|
|
20241211,111300,148054340,1079,1079,1079,1079,0
|
|
20241211,111200,148054340,1079,1079,1079,1079,0
|
|
20241211,111100,148054340,1079,1079,1079,1079,1
|
|
20241211,111000,148053261,1079,1079,1079,1079,0
|
|
20241211,110900,148053261,1079,1079,1079,1079,496
|
|
20241211,110800,147518077,1079,1079,1079,1079,0
|
|
20241211,110700,147518077,1079,1079,1079,1079,0
|
|
20241211,110600,147518077,1079,1079,1079,1079,21
|
|
20241211,110500,147495418,1079,1079,1079,1079,4
|
|
20241211,110400,147491102,1080,1080,1080,1080,0
|
|
20241211,110300,147491102,1080,1080,1080,1080,0
|
|
20241211,110200,147491102,1080,1080,1080,1080,20
|
|
20241211,110100,147469502,1079,1079,1079,1079,524
|
|
20241211,110000,146904106,1079,1079,1079,1079,0
|
|
20241211,105900,146904106,1079,1079,1079,1079,0
|
|
20241211,105800,146904106,1079,1079,1079,1079,0
|
|
20241211,105700,146904106,1079,1079,1079,1079,603
|
|
20241211,105600,146253469,1078,1078,1078,1078,80
|
|
20241211,105500,146167229,1078,1078,1078,1078,0
|
|
20241211,105400,146167229,1078,1077,1078,1077,358
|
|
20241211,105300,145781662,1077,1076,1077,1076,3
|
|
20241211,105200,145778433,1077,1077,1077,1077,0
|
|
20241211,105100,145778433,1077,1077,1077,1077,0
|
|
20241211,105000,145778433,1077,1077,1077,1077,651
|
|
20241211,104900,145077306,1077,1077,1077,1077,0
|
|
20241211,104800,145077306,1077,1077,1077,1077,100
|
|
20241211,104700,144969606,1074,1074,1074,1074,355
|
|
20241211,104600,144588336,1074,1074,1074,1074,0
|
|
20241211,104500,144588336,1074,1074,1074,1074,1
|
|
20241211,104400,144587262,1076,1076,1076,1076,1
|
|
20241211,104300,144586186,1075,1075,1075,1075,456
|
|
20241211,104200,144095986,1075,1075,1075,1075,0
|
|
20241211,104100,144095986,1075,1075,1075,1075,0
|
|
20241211,104000,144095986,1075,1075,1075,1075,500
|
|
20241211,103900,143558486,1075,1075,1075,1075,0
|
|
20241211,103800,143558486,1075,1075,1075,1075,0
|
|
20241211,103700,143558486,1075,1075,1075,1075,1
|
|
20241211,103600,143557411,1069,1076,1076,1067,911
|
|
20241211,103500,142583565,1077,1077,1077,1077,0
|
|
20241211,103400,142583565,1077,1077,1077,1077,0
|
|
20241211,103300,142583565,1077,1077,1077,1077,1
|
|
20241211,103200,142582488,1077,1078,1078,1069,126
|
|
20241211,103100,142446706,1078,1078,1078,1078,0
|
|
20241211,103000,142446706,1078,1078,1078,1078,0
|
|
20241211,102900,142446706,1078,1074,1078,1074,9258
|
|
20241211,102800,132494554,1075,1075,1075,1075,0
|
|
20241211,102700,132494554,1075,1065,1075,1065,551
|
|
20241211,102600,131907729,1065,1067,1075,1065,1527
|
|
20241211,102500,130280679,1067,1070,1070,1066,3214
|
|
20241211,102400,126844850,1078,1078,1078,1078,10
|
|
20241211,102300,126834070,1078,1078,1078,1078,0
|
|
20241211,102200,126834070,1078,1078,1078,1078,0
|
|
20241211,102100,126834070,1078,1078,1078,1078,0
|
|
20241211,102000,126834070,1078,1071,1078,1071,217
|
|
20241211,101900,126601649,1080,1080,1080,1080,736
|
|
20241211,101800,125806769,1080,1080,1080,1080,0
|
|
20241211,101700,125806769,1080,1080,1080,1080,0
|
|
20241211,101600,125806769,1080,1080,1080,1080,0
|
|
20241211,101500,125806769,1080,1080,1080,1080,1
|
|
20241211,101400,125805689,1080,1080,1080,1080,0
|
|
20241211,101300,125805689,1080,1080,1080,1080,20
|
|
20241211,101200,125784089,1080,1080,1080,1080,0
|
|
20241211,101100,125784089,1080,1080,1080,1080,1
|
|
20241211,101000,125783009,1080,1070,1080,1070,9
|
|
20241211,100900,125773349,1070,1070,1070,1070,5
|
|
20241211,100800,125767999,1080,1080,1080,1080,1
|
|
20241211,100700,125766919,1070,1070,1080,1070,1138
|
|
20241211,100600,124549240,1080,1080,1080,1080,1
|
|
20241211,100500,124548160,1082,1082,1082,1082,10
|
|
20241211,100400,124537340,1082,1082,1082,1070,268
|
|
20241211,100300,124250052,1082,1073,1082,1072,2048
|
|
20241211,100200,122052548,1076,1082,1082,1076,77
|
|
20241211,100100,121969648,1086,1086,1086,1086,0
|
|
20241211,100000,121969648,1086,1085,1086,1073,8001
|
|
20241211,095900,113347439,1084,1087,1087,1084,55
|
|
20241211,095800,113287757,1087,1086,1088,1085,901
|
|
20241211,095700,112308388,1089,1089,1089,1089,331
|
|
20241211,095600,111947929,1089,1089,1089,1089,0
|
|
20241211,095500,111947929,1089,1086,1089,1086,620
|
|
20241211,095400,111272758,1090,1089,1090,1089,9
|
|
20241211,095300,111262956,1089,1089,1089,1089,501
|
|
20241211,095200,110717367,1090,1088,1090,1088,273
|
|
20241211,095100,110420341,1091,1087,1091,1087,5711
|
|
20241211,095000,104202667,1087,1087,1087,1087,898
|
|
20241211,094900,103226541,1087,1087,1087,1081,61
|
|
20241211,094800,103160294,1088,1088,1088,1088,6
|
|
20241211,094700,103153766,1088,1087,1088,1087,1855
|
|
20241211,094600,101136109,1087,1087,1087,1087,17
|
|
20241211,094500,101117630,1087,1087,1088,1087,1125
|
|
20241211,094400,99894754,1087,1088,1088,1087,681
|
|
20241211,094300,99153831,1088,1081,1088,1081,7259
|
|
20241211,094200,91287600,1081,1079,1081,1079,4599
|
|
20241211,094100,86324657,1079,1076,1079,1073,2713
|
|
20241211,094000,83402503,1077,1073,1077,1073,530
|
|
20241211,093900,82833809,1073,1080,1080,1073,1600
|
|
20241211,093800,81112809,1080,1080,1080,1080,0
|
|
20241211,093700,81112809,1080,1080,1080,1080,46
|
|
20241211,093600,81063129,1080,1081,1081,1080,116
|
|
20241211,093500,80937837,1081,1076,1082,1072,5044
|
|
20241211,093400,75513498,1083,1083,1083,1075,397
|
|
20241211,093300,75086591,1082,1073,1083,1072,20659
|
|
20241211,093200,52750011,1080,1078,1080,1078,1638
|
|
20241211,093100,50983241,1078,1074,1078,1063,3868
|
|
20241211,093000,46823498,1074,1073,1074,1073,3556
|
|
20241211,092900,43005909,1073,1074,1074,1063,630
|
|
20241211,092800,42329796,1074,1074,1074,1074,0
|
|
20241211,092700,42329796,1074,1073,1074,1072,882
|
|
20241211,092600,41382855,1073,1069,1073,1069,188
|
|
20241211,092500,41181879,1069,1066,1069,1066,2435
|
|
20241211,092400,38579238,1066,1066,1066,1066,49
|
|
20241211,092300,38527004,1066,1065,1066,1065,662
|
|
20241211,092200,37821461,1065,1062,1065,1062,703
|
|
20241211,092100,37073669,1062,1054,1062,1054,5909
|
|
20241211,092000,30818259,1050,1050,1050,1050,0
|
|
20241211,091900,30818259,1050,1058,1058,1050,501
|
|
20241211,091800,30292201,1050,1050,1058,1050,1104
|
|
20241211,091700,29132985,1058,1058,1058,1058,1
|
|
20241211,091600,29131927,1057,1047,1057,1047,819
|
|
20241211,091500,28272765,1047,1048,1048,1047,2481
|
|
20241211,091400,25672727,1048,1048,1048,1048,500
|
|
20241211,091300,25148727,1059,1048,1059,1048,1783
|
|
20241211,091200,23280121,1061,1061,1061,1061,2
|
|
20241211,091100,23277999,1061,1061,1061,1061,1
|
|
20241211,091000,23276938,1060,1061,1061,1060,1032
|
|
20241211,090900,22182586,1061,1063,1063,1061,2
|
|
20241211,090800,22180462,1050,1051,1068,1048,3201
|
|
20241211,090700,18819893,1073,1027,1073,1027,8229
|
|
20241211,090600,10191445,1045,1044,1045,1043,3068
|
|
20241211,090500,6987459,982,982,982,982,0
|
|
20241211,090400,6987459,982,1031,1031,982,4300
|
|
20241211,090300,2692096,1044,1044,1044,1044,0
|
|
20241211,090200,2692096,1044,1045,1045,1044,9
|
|
20241211,090100,2682692,1046,1031,1046,1031,1202
|
|
20241211,090000,1443400,1031,1031,1031,1031,1400
|