641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193800,228715826,1064,1064,1064,1064,13566
|
|
20241213,193700,228715826,1064,1064,1064,1064,0
|
|
20241213,193600,228715826,1064,1064,1064,1064,0
|
|
20241213,193500,228715826,1064,1064,1064,1064,0
|
|
20241213,193400,228715826,1064,1064,1064,1064,0
|
|
20241213,193300,228715826,1064,1064,1064,1064,0
|
|
20241213,193200,228715826,1064,1064,1064,1064,0
|
|
20241213,193100,228715826,1064,1064,1064,1064,0
|
|
20241213,193000,228715826,1064,1064,1064,1064,0
|
|
20241213,192900,228715826,1064,1064,1064,1064,0
|
|
20241213,192800,228715826,1064,1064,1064,1064,0
|
|
20241213,192700,228715826,1064,1064,1064,1064,0
|
|
20241213,192600,228715826,1064,1064,1064,1064,0
|
|
20241213,192500,228715826,1064,1064,1064,1064,0
|
|
20241213,192400,228715826,1064,1064,1064,1064,0
|
|
20241213,192300,228715826,1064,1064,1064,1064,0
|
|
20241213,192200,228715826,1064,1064,1064,1064,0
|
|
20241213,192100,228715826,1064,1064,1064,1064,0
|
|
20241213,192000,228715826,1064,1064,1064,1064,0
|
|
20241213,191900,228715826,1064,1064,1064,1064,0
|
|
20241213,191800,228715826,1064,1064,1064,1064,0
|
|
20241213,191700,228715826,1064,1064,1064,1064,0
|
|
20241213,191600,228715826,1064,1064,1064,1064,0
|
|
20241213,191500,228715826,1064,1064,1064,1064,0
|
|
20241213,191400,228715826,1064,1064,1064,1064,0
|
|
20241213,191300,228715826,1064,1064,1064,1064,0
|
|
20241213,191200,228715826,1064,1064,1064,1064,0
|
|
20241213,191100,228715826,1064,1064,1064,1064,0
|
|
20241213,191000,228715826,1064,1064,1064,1064,0
|
|
20241213,190900,228715826,1064,1064,1064,1064,0
|
|
20241213,190800,228715826,1064,1064,1064,1064,13566
|
|
20241213,190700,228715826,1064,1064,1064,1064,0
|
|
20241213,190600,228715826,1064,1064,1064,1064,0
|
|
20241213,190500,228715826,1064,1064,1064,1064,0
|
|
20241213,190400,228715826,1064,1064,1064,1064,0
|
|
20241213,190300,228715826,1064,1064,1064,1064,0
|
|
20241213,190200,228715826,1064,1064,1064,1064,0
|
|
20241213,190100,228715826,1064,1064,1064,1064,0
|
|
20241213,190000,228715826,1064,1064,1064,1064,0
|
|
20241213,185900,228715826,1064,1064,1064,1064,0
|
|
20241213,185800,228715826,1064,1064,1064,1064,0
|
|
20241213,185700,228715826,1064,1064,1064,1064,0
|
|
20241213,185600,228715826,1064,1064,1064,1064,0
|
|
20241213,185500,228715826,1064,1064,1064,1064,0
|
|
20241213,185400,228715826,1064,1064,1064,1064,0
|
|
20241213,185300,228715826,1064,1064,1064,1064,0
|
|
20241213,185200,228715826,1064,1064,1064,1064,0
|
|
20241213,185100,228715826,1064,1064,1064,1064,0
|
|
20241213,185000,228715826,1064,1064,1064,1064,0
|
|
20241213,184900,228715826,1064,1064,1064,1064,0
|
|
20241213,184800,228715826,1064,1064,1064,1064,0
|
|
20241213,184700,228715826,1064,1064,1064,1064,0
|
|
20241213,184600,228715826,1064,1064,1064,1064,0
|
|
20241213,184500,228715826,1064,1064,1064,1064,0
|
|
20241213,184400,228715826,1064,1064,1064,1064,0
|
|
20241213,184300,228715826,1064,1064,1064,1064,0
|
|
20241213,184200,228715826,1064,1064,1064,1064,0
|
|
20241213,184100,228715826,1064,1064,1064,1064,0
|
|
20241213,184000,228715826,1064,1064,1064,1064,0
|
|
20241213,183900,228715826,1064,1064,1064,1064,0
|
|
20241213,183800,228715826,1064,1064,1064,1064,13566
|
|
20241213,183700,228715826,1064,1064,1064,1064,0
|
|
20241213,183600,228715826,1064,1064,1064,1064,0
|
|
20241213,183500,228715826,1064,1064,1064,1064,0
|
|
20241213,183400,228715826,1064,1064,1064,1064,0
|
|
20241213,183300,228715826,1064,1064,1064,1064,0
|
|
20241213,183200,228715826,1064,1064,1064,1064,0
|
|
20241213,183100,228715826,1064,1064,1064,1064,0
|
|
20241213,183000,228715826,1064,1064,1064,1064,0
|
|
20241213,182900,228715826,1064,1064,1064,1064,0
|
|
20241213,182800,228715826,1064,1064,1064,1064,0
|
|
20241213,182700,228715826,1064,1064,1064,1064,0
|
|
20241213,182600,228715826,1064,1064,1064,1064,0
|
|
20241213,182500,228715826,1064,1064,1064,1064,0
|
|
20241213,182400,228715826,1064,1064,1064,1064,0
|
|
20241213,182300,228715826,1064,1064,1064,1064,0
|
|
20241213,182200,228715826,1064,1064,1064,1064,0
|
|
20241213,182100,228715826,1064,1064,1064,1064,0
|
|
20241213,182000,228715826,1064,1064,1064,1064,0
|
|
20241213,181900,228715826,1064,1064,1064,1064,0
|
|
20241213,181800,228715826,1064,1064,1064,1064,0
|
|
20241213,181700,228715826,1064,1064,1064,1064,0
|
|
20241213,181600,228715826,1064,1064,1064,1064,0
|
|
20241213,181500,228715826,1064,1064,1064,1064,0
|
|
20241213,181400,228715826,1064,1064,1064,1064,0
|
|
20241213,181300,228715826,1064,1064,1064,1064,0
|
|
20241213,181200,228715826,1064,1064,1064,1064,0
|
|
20241213,181100,228715826,1064,1064,1064,1064,0
|
|
20241213,181000,228715826,1064,1064,1064,1064,0
|
|
20241213,180900,228715826,1064,1064,1064,1064,0
|
|
20241213,180800,228715826,1064,1064,1064,1064,13566
|
|
20241213,180700,228715826,1064,1064,1064,1064,0
|
|
20241213,180600,228715826,1064,1064,1064,1064,0
|
|
20241213,180500,228715826,1064,1064,1064,1064,0
|
|
20241213,180400,228715826,1064,1064,1064,1064,0
|
|
20241213,180300,228715826,1064,1064,1064,1064,0
|
|
20241213,180200,228715826,1064,1064,1064,1064,0
|
|
20241213,180100,228715826,1064,1064,1064,1064,0
|
|
20241213,180000,228715826,1064,1064,1064,1064,0
|
|
20241213,175900,228715826,1064,1064,1064,1064,0
|
|
20241213,175800,228715826,1064,1064,1064,1064,0
|
|
20241213,175700,228715826,1064,1064,1064,1064,0
|
|
20241213,175600,228715826,1064,1064,1064,1064,0
|
|
20241213,175500,228715826,1064,1064,1064,1064,0
|
|
20241213,175400,228715826,1064,1064,1064,1064,0
|
|
20241213,175300,228715826,1064,1064,1064,1064,0
|
|
20241213,175200,228715826,1064,1064,1064,1064,0
|
|
20241213,175100,228715826,1064,1064,1064,1064,0
|
|
20241213,175000,228715826,1064,1064,1064,1064,0
|
|
20241213,174900,228715826,1064,1064,1064,1064,0
|
|
20241213,174800,228715826,1064,1064,1064,1064,0
|
|
20241213,174700,228715826,1064,1064,1064,1064,0
|
|
20241213,174600,228715826,1064,1064,1064,1064,0
|
|
20241213,174500,228715826,1064,1064,1064,1064,0
|
|
20241213,174400,228715826,1064,1064,1064,1064,0
|
|
20241213,174300,228715826,1064,1064,1064,1064,0
|
|
20241213,174200,228715826,1064,1064,1064,1064,0
|
|
20241213,174100,228715826,1064,1064,1064,1064,0
|
|
20241213,174000,228715826,1064,1064,1064,1064,0
|
|
20241213,173900,228715826,1064,1064,1064,1064,0
|
|
20241213,173800,228715826,1064,1064,1064,1064,13566
|
|
20241213,173700,228715826,1064,1064,1064,1064,0
|
|
20241213,173600,228715826,1064,1064,1064,1064,0
|
|
20241213,173500,228715826,1064,1064,1064,1064,0
|
|
20241213,173400,228715826,1064,1064,1064,1064,0
|
|
20241213,173300,228715826,1064,1064,1064,1064,0
|
|
20241213,173200,228715826,1064,1064,1064,1064,0
|
|
20241213,173100,228715826,1064,1064,1064,1064,0
|
|
20241213,173000,228715826,1064,1064,1064,1064,0
|
|
20241213,172900,228715826,1064,1064,1064,1064,0
|
|
20241213,172800,228715826,1064,1064,1064,1064,0
|
|
20241213,172700,228715826,1064,1064,1064,1064,0
|
|
20241213,172600,228715826,1064,1064,1064,1064,0
|
|
20241213,172500,228715826,1064,1064,1064,1064,0
|
|
20241213,172400,228715826,1064,1064,1064,1064,0
|
|
20241213,172300,228715826,1064,1064,1064,1064,0
|
|
20241213,172200,228715826,1064,1064,1064,1064,0
|
|
20241213,172100,228715826,1064,1064,1064,1064,0
|
|
20241213,172000,228715826,1064,1064,1064,1064,0
|
|
20241213,171900,228715826,1064,1064,1064,1064,0
|
|
20241213,171800,228715826,1064,1064,1064,1064,0
|
|
20241213,171700,228715826,1064,1064,1064,1064,0
|
|
20241213,171600,228715826,1064,1064,1064,1064,0
|
|
20241213,171500,228715826,1064,1064,1064,1064,0
|
|
20241213,171400,228715826,1064,1064,1064,1064,0
|
|
20241213,171300,228715826,1064,1064,1064,1064,0
|
|
20241213,171200,228715826,1064,1064,1064,1064,0
|
|
20241213,171100,228715826,1064,1064,1064,1064,0
|
|
20241213,171000,228715826,1064,1064,1064,1064,0
|
|
20241213,170900,228715826,1064,1064,1064,1064,0
|
|
20241213,170800,228715826,1064,1064,1064,1064,13566
|
|
20241213,170700,228715826,1064,1064,1064,1064,0
|
|
20241213,170600,228715826,1064,1064,1064,1064,0
|
|
20241213,170500,228715826,1064,1064,1064,1064,0
|
|
20241213,170400,228715826,1064,1064,1064,1064,0
|
|
20241213,170300,228715826,1064,1064,1064,1064,0
|
|
20241213,170200,228715826,1064,1064,1064,1064,0
|
|
20241213,170100,228715826,1064,1064,1064,1064,0
|
|
20241213,170000,228715826,1064,1064,1064,1064,0
|
|
20241213,165900,228715826,1064,1064,1064,1064,0
|
|
20241213,165800,228715826,1064,1064,1064,1064,0
|
|
20241213,165700,228715826,1064,1064,1064,1064,0
|
|
20241213,165600,228715826,1064,1064,1064,1064,0
|
|
20241213,165500,228715826,1064,1064,1064,1064,0
|
|
20241213,165400,228715826,1064,1064,1064,1064,0
|
|
20241213,165300,228715826,1064,1064,1064,1064,0
|
|
20241213,165200,228715826,1064,1064,1064,1064,0
|
|
20241213,165100,228715826,1064,1064,1064,1064,0
|
|
20241213,165000,228715826,1064,1064,1064,1064,0
|
|
20241213,164900,228715826,1064,1064,1064,1064,0
|
|
20241213,164800,228715826,1064,1064,1064,1064,0
|
|
20241213,164700,228715826,1064,1064,1064,1064,0
|
|
20241213,164600,228715826,1064,1064,1064,1064,0
|
|
20241213,164500,228715826,1064,1064,1064,1064,0
|
|
20241213,164400,228715826,1064,1064,1064,1064,0
|
|
20241213,164300,228715826,1064,1064,1064,1064,0
|
|
20241213,164200,228715826,1064,1064,1064,1064,0
|
|
20241213,164100,228715826,1064,1064,1064,1064,0
|
|
20241213,164000,228715826,1064,1064,1064,1064,0
|
|
20241213,163900,228715826,1064,1064,1064,1064,0
|
|
20241213,163800,228715826,1064,1064,1064,1064,13566
|
|
20241213,163700,228715826,1064,1064,1064,1064,0
|
|
20241213,163600,228715826,1064,1064,1064,1064,0
|
|
20241213,163500,228715826,1064,1064,1064,1064,0
|
|
20241213,163400,228715826,1064,1064,1064,1064,0
|
|
20241213,163300,228715826,1064,1064,1064,1064,0
|
|
20241213,163200,228715826,1064,1064,1064,1064,0
|
|
20241213,163100,228715826,1064,1064,1064,1064,0
|
|
20241213,163000,228715826,1064,1064,1064,1064,0
|
|
20241213,162900,228715826,1064,1064,1064,1064,0
|
|
20241213,162800,228715826,1064,1064,1064,1064,0
|
|
20241213,162700,228715826,1064,1064,1064,1064,0
|
|
20241213,162600,228715826,1064,1064,1064,1064,0
|
|
20241213,162500,228715826,1064,1064,1064,1064,0
|
|
20241213,162400,228715826,1064,1064,1064,1064,0
|
|
20241213,162300,228715826,1064,1064,1064,1064,0
|
|
20241213,162200,228715826,1064,1064,1064,1064,0
|
|
20241213,162100,228715826,1064,1064,1064,1064,0
|
|
20241213,162000,228715826,1064,1064,1064,1064,0
|
|
20241213,161900,228715826,1064,1064,1064,1064,0
|
|
20241213,161800,228715826,1064,1064,1064,1064,0
|
|
20241213,161700,228715826,1064,1064,1064,1064,0
|
|
20241213,161600,228715826,1064,1064,1064,1064,0
|
|
20241213,161500,228715826,1064,1064,1064,1064,0
|
|
20241213,161400,228715826,1064,1064,1064,1064,0
|
|
20241213,161300,228715826,1064,1064,1064,1064,0
|
|
20241213,161200,228715826,1064,1064,1064,1064,0
|
|
20241213,161100,228715826,1064,1064,1064,1064,0
|
|
20241213,161000,228715826,1064,1064,1064,1064,0
|
|
20241213,160900,228715826,1064,1064,1064,1064,0
|
|
20241213,160800,228715826,1064,1064,1064,1064,13566
|
|
20241213,160700,228715826,1064,1064,1064,1064,0
|
|
20241213,160600,228715826,1064,1064,1064,1064,0
|
|
20241213,160500,228715826,1064,1064,1064,1064,0
|
|
20241213,160400,228715826,1064,1064,1064,1064,0
|
|
20241213,160300,228715826,1064,1064,1064,1064,0
|
|
20241213,160200,228715826,1064,1064,1064,1064,0
|
|
20241213,160100,228715826,1064,1064,1064,1064,0
|
|
20241213,160000,228715826,1064,1064,1064,1064,0
|
|
20241213,155900,228715826,1064,1064,1064,1064,0
|
|
20241213,155800,228715826,1064,1064,1064,1064,0
|
|
20241213,155700,228715826,1064,1064,1064,1064,0
|
|
20241213,155600,228715826,1064,1064,1064,1064,0
|
|
20241213,155500,228715826,1064,1064,1064,1064,0
|
|
20241213,155400,228715826,1064,1064,1064,1064,0
|
|
20241213,155300,228715826,1064,1064,1064,1064,0
|
|
20241213,155200,228715826,1064,1064,1064,1064,0
|
|
20241213,155100,228715826,1064,1064,1064,1064,0
|
|
20241213,155000,228715826,1064,1064,1064,1064,0
|
|
20241213,154900,228715826,1064,1064,1064,1064,0
|
|
20241213,154800,228715826,1064,1064,1064,1064,0
|
|
20241213,154700,228715826,1064,1064,1064,1064,0
|
|
20241213,154600,228715826,1064,1064,1064,1064,0
|
|
20241213,154500,228715826,1064,1064,1064,1064,0
|
|
20241213,154400,228715826,1064,1064,1064,1064,0
|
|
20241213,154300,228715826,1064,1064,1064,1064,0
|
|
20241213,154200,228715826,1064,1064,1064,1064,0
|
|
20241213,154100,228715826,1064,1064,1064,1064,0
|
|
20241213,154000,228715826,1064,1064,1064,1064,0
|
|
20241213,153900,228715826,1064,1064,1064,1064,0
|
|
20241213,153800,228715826,1064,1064,1064,1064,13566
|
|
20241213,153700,228715826,1064,1064,1064,1064,0
|
|
20241213,153600,228715826,1064,1064,1064,1064,0
|
|
20241213,153500,228715826,1064,1064,1064,1064,0
|
|
20241213,153400,228715826,1064,1064,1064,1064,0
|
|
20241213,153300,228715826,1064,1064,1064,1064,0
|
|
20241213,153200,228715826,1064,1064,1064,1064,0
|
|
20241213,153100,228715826,1064,1064,1064,1064,0
|
|
20241213,153000,228715826,1064,1064,1064,1064,13566
|
|
20241213,152900,214281602,1064,1064,1064,1064,0
|
|
20241213,152800,214281602,1064,1064,1064,1064,0
|
|
20241213,152700,214281602,1064,1064,1064,1064,0
|
|
20241213,152600,214281602,1064,1064,1064,1064,0
|
|
20241213,152500,214281602,1064,1064,1064,1064,0
|
|
20241213,152400,214281602,1064,1064,1064,1064,0
|
|
20241213,152300,214281602,1064,1064,1064,1064,0
|
|
20241213,152200,214281602,1064,1064,1064,1064,0
|
|
20241213,152100,214281602,1064,1064,1064,1064,0
|
|
20241213,152000,214281602,1064,1064,1064,1064,0
|
|
20241213,151900,214281602,1064,1064,1064,1064,202
|
|
20241213,151800,214066674,1064,1064,1064,1064,20
|
|
20241213,151700,214045394,1064,1064,1064,1062,577
|
|
20241213,151600,213431712,1063,1063,1063,1063,45
|
|
20241213,151500,213383877,1063,1064,1064,1062,1187
|
|
20241213,151400,212121131,1064,1064,1064,1064,111
|
|
20241213,151300,212003027,1064,1064,1064,1064,67
|
|
20241213,151200,211931739,1064,1064,1064,1064,92
|
|
20241213,151100,211833851,1063,1064,1064,1063,1410
|
|
20241213,151000,210334974,1064,1064,1064,1063,89
|
|
20241213,150900,210240301,1064,1064,1064,1057,4691
|
|
20241213,150800,205281024,1064,1064,1064,1064,90
|
|
20241213,150700,205185264,1064,1064,1064,1063,319
|
|
20241213,150600,204845948,1064,1062,1064,1062,112
|
|
20241213,150500,204726784,1060,1057,1060,1057,4564
|
|
20241213,150400,199898899,1057,1058,1058,1057,123
|
|
20241213,150300,199768865,1058,1058,1058,1058,213
|
|
20241213,150200,199543511,1058,1058,1058,1057,214
|
|
20241213,150100,199317146,1058,1058,1058,1058,90
|
|
20241213,150000,199221926,1057,1058,1058,1057,169
|
|
20241213,145900,199043204,1058,1058,1058,1058,91
|
|
20241213,145800,198946926,1058,1059,1059,1057,1573
|
|
20241213,145700,197282297,1058,1058,1058,1058,271
|
|
20241213,145600,196995579,1058,1058,1058,1058,176
|
|
20241213,145500,196809371,1058,1058,1058,1058,145
|
|
20241213,145400,196655961,1058,1058,1058,1058,46
|
|
20241213,145300,196607293,1058,1058,1058,1058,135
|
|
20241213,145200,196464463,1058,1056,1058,1056,591
|
|
20241213,145100,195839617,1056,1056,1056,1056,43
|
|
20241213,145000,195794209,1054,1054,1054,1054,113
|
|
20241213,144900,195675107,1054,1054,1054,1053,2325
|
|
20241213,144800,193226057,1054,1055,1055,1053,881
|
|
20241213,144700,192296727,1052,1052,1052,1052,3138
|
|
20241213,144600,188995551,1052,1045,1052,1041,5246
|
|
20241213,144500,183517710,1052,1060,1060,1044,6554
|
|
20241213,144400,176648425,1060,1059,1060,1059,110
|
|
20241213,144300,176531913,1059,1059,1059,1059,46
|
|
20241213,144200,176483199,1062,1067,1067,1043,2490
|
|
20241213,144100,173880367,1067,1054,1067,1054,4252
|
|
20241213,144000,169359034,1054,1054,1054,1054,44
|
|
20241213,143900,169312658,1054,1054,1054,1054,88
|
|
20241213,143800,169219906,1054,1053,1054,1053,70
|
|
20241213,143700,169146149,1053,1053,1053,1053,240
|
|
20241213,143600,168893429,1053,1053,1053,1053,91
|
|
20241213,143500,168797606,1053,1052,1053,1052,1059
|
|
20241213,143400,167683493,1052,1053,1053,1052,95
|
|
20241213,143300,167583505,1053,1053,1053,1037,5113
|
|
20241213,143200,162262135,1053,1053,1053,1053,43
|
|
20241213,143100,162216856,1053,1052,1053,1052,1963
|
|
20241213,143000,160150303,1052,1052,1052,1041,3091
|
|
20241213,142900,156930776,1051,1061,1061,1042,10069
|
|
20241213,142800,146396318,1062,1065,1065,1045,5115
|
|
20241213,142700,141017841,1060,1063,1067,1060,5457
|
|
20241213,142600,135227835,1069,1074,1074,1060,6116
|
|
20241213,142500,128725325,1074,1074,1074,1074,90
|
|
20241213,142400,128628665,1074,1074,1074,1074,69
|
|
20241213,142300,128554559,1074,1074,1074,1074,91
|
|
20241213,142200,128456825,1074,1074,1074,1069,163
|
|
20241213,142100,128282008,1074,1074,1074,1074,68
|
|
20241213,142000,128208976,1074,1074,1074,1074,89
|
|
20241213,141900,128113390,1074,1074,1074,1074,47
|
|
20241213,141800,128062912,1073,1073,1073,1073,110
|
|
20241213,141700,127944882,1073,1074,1074,1067,169
|
|
20241213,141600,127763770,1074,1074,1074,1074,45
|
|
20241213,141500,127715440,1074,1074,1074,1074,115
|
|
20241213,141400,127591930,1074,1074,1074,1065,1071
|
|
20241213,141300,126450100,1074,1074,1074,1069,263
|
|
20241213,141200,126168733,1070,1074,1074,1070,134
|
|
20241213,141100,126024977,1070,1074,1074,1070,182
|
|
20241213,141000,125829761,1074,1074,1074,1074,70
|
|
20241213,140900,125754581,1074,1073,1074,1073,90
|
|
20241213,140800,125657988,1073,1073,1073,1073,45
|
|
20241213,140700,125609703,1073,1070,1073,1066,15490
|
|
20241213,140600,109052354,1070,1065,1070,1065,15409
|
|
20241213,140500,92631406,1065,1064,1065,1064,5051
|
|
20241213,140400,87257116,1064,1064,1064,1064,90
|
|
20241213,140300,87161356,1064,1063,1064,1063,177
|
|
20241213,140200,86973092,1064,1064,1064,1064,75
|
|
20241213,140100,86893292,1064,1064,1064,1064,88
|
|
20241213,140000,86799660,1064,1064,1064,1064,137
|
|
20241213,135900,86653892,1064,1064,1064,1064,0
|
|
20241213,135800,86653892,1064,1064,1064,1064,0
|
|
20241213,135700,86653892,1064,1064,1064,1064,0
|
|
20241213,135600,86653892,1064,1064,1064,1064,0
|
|
20241213,135500,86653892,1064,1064,1064,1064,0
|
|
20241213,135400,86653892,1064,1064,1064,1064,0
|
|
20241213,135300,86653892,1064,1064,1064,1064,0
|
|
20241213,135200,86653892,1064,1064,1064,1064,0
|
|
20241213,135100,86653892,1064,1064,1064,1064,0
|
|
20241213,135000,86653892,1064,1064,1064,1064,0
|
|
20241213,134900,86653892,1064,1064,1064,1064,0
|
|
20241213,134800,86653892,1064,1064,1064,1064,0
|
|
20241213,134700,86653892,1064,1064,1064,1064,2
|
|
20241213,134600,86651764,1064,1064,1064,1064,0
|
|
20241213,134500,86651764,1064,1064,1064,1064,1
|
|
20241213,134400,86650700,1059,1059,1059,1059,0
|
|
20241213,134300,86650700,1059,1064,1064,1059,10678
|
|
20241213,134200,75342693,1064,1064,1064,1064,30
|
|
20241213,134100,75310773,1064,1064,1064,1064,0
|
|
20241213,134000,75310773,1064,1064,1064,1064,0
|
|
20241213,133900,75310773,1064,1064,1064,1064,0
|
|
20241213,133800,75310773,1064,1064,1064,1064,0
|
|
20241213,133700,75310773,1064,1064,1064,1064,0
|
|
20241213,133600,75310773,1064,1063,1064,1063,451
|
|
20241213,133500,74831359,1062,1062,1062,1062,0
|
|
20241213,133400,74831359,1062,1060,1062,1060,1996
|
|
20241213,133300,72713525,1059,1060,1060,1059,4
|
|
20241213,133200,72709287,1060,1060,1060,1060,0
|
|
20241213,133100,72709287,1060,1060,1060,1060,0
|
|
20241213,133000,72709287,1060,1060,1060,1060,0
|
|
20241213,132900,72709287,1060,1060,1060,1060,0
|
|
20241213,132800,72709287,1060,1060,1060,1060,1039
|
|
20241213,132700,71607947,1062,1062,1062,1062,0
|
|
20241213,132600,71607947,1062,1062,1062,1062,0
|
|
20241213,132500,71607947,1062,1062,1062,1062,0
|
|
20241213,132400,71607947,1062,1062,1062,1062,3
|
|
20241213,132300,71604761,1062,1062,1062,1062,0
|
|
20241213,132200,71604761,1062,1062,1062,1062,0
|
|
20241213,132100,71604761,1062,1062,1062,1062,0
|
|
20241213,132000,71604761,1062,1062,1062,1062,0
|
|
20241213,131900,71604761,1062,1062,1062,1062,0
|
|
20241213,131800,71604761,1062,1062,1062,1062,115
|
|
20241213,131700,71482631,1062,1062,1062,1062,0
|
|
20241213,131600,71482631,1062,1062,1062,1062,0
|
|
20241213,131500,71482631,1062,1062,1062,1062,1
|
|
20241213,131400,71481569,1059,1059,1059,1059,0
|
|
20241213,131300,71481569,1059,1059,1059,1059,974
|
|
20241213,131200,70450103,1059,1059,1059,1059,2
|
|
20241213,131100,70447985,1059,1060,1060,1059,123
|
|
20241213,131000,70317628,1063,1063,1063,1063,0
|
|
20241213,130900,70317628,1063,1063,1063,1063,0
|
|
20241213,130800,70317628,1063,1063,1063,1063,6
|
|
20241213,130700,70311250,1063,1063,1063,1063,0
|
|
20241213,130600,70311250,1063,1063,1063,1063,0
|
|
20241213,130500,70311250,1063,1063,1063,1063,123
|
|
20241213,130400,70180501,1063,1063,1063,1063,0
|
|
20241213,130300,70180501,1063,1063,1063,1063,2
|
|
20241213,130200,70178375,1063,1063,1063,1063,1
|
|
20241213,130100,70177312,1061,1061,1061,1061,194
|
|
20241213,130000,69971478,1063,1062,1063,1062,10
|
|
20241213,125900,69960857,1063,1063,1063,1063,0
|
|
20241213,125800,69960857,1063,1063,1063,1063,0
|
|
20241213,125700,69960857,1063,1063,1063,1063,41
|
|
20241213,125600,69917274,1063,1062,1063,1062,57
|
|
20241213,125500,69856686,1063,1063,1063,1063,0
|
|
20241213,125400,69856686,1063,1063,1063,1063,0
|
|
20241213,125300,69856686,1063,1063,1063,1063,0
|
|
20241213,125200,69856686,1063,1063,1063,1063,316
|
|
20241213,125100,69520778,1064,1064,1064,1064,1
|
|
20241213,125000,69519714,1064,1064,1064,1064,0
|
|
20241213,124900,69519714,1064,1064,1064,1064,100
|
|
20241213,124800,69413314,1064,1064,1064,1064,0
|
|
20241213,124700,69413314,1064,1064,1064,1064,1
|
|
20241213,124600,69412250,1065,1065,1065,1065,0
|
|
20241213,124500,69412250,1065,1065,1065,1065,0
|
|
20241213,124400,69412250,1065,1065,1065,1065,0
|
|
20241213,124300,69412250,1065,1065,1065,1065,0
|
|
20241213,124200,69412250,1065,1065,1065,1065,0
|
|
20241213,124100,69412250,1065,1065,1065,1065,0
|
|
20241213,124000,69412250,1065,1065,1065,1065,0
|
|
20241213,123900,69412250,1065,1065,1065,1065,0
|
|
20241213,123800,69412250,1065,1065,1065,1065,0
|
|
20241213,123700,69412250,1065,1065,1065,1065,0
|
|
20241213,123600,69412250,1065,1065,1065,1065,0
|
|
20241213,123500,69412250,1065,1065,1065,1065,0
|
|
20241213,123400,69412250,1065,1065,1065,1065,228
|
|
20241213,123300,69169430,1065,1065,1065,1065,0
|
|
20241213,123200,69169430,1065,1058,1065,1058,9
|
|
20241213,123100,69159901,1058,1058,1058,1058,12
|
|
20241213,123000,69147205,1065,1065,1065,1065,13
|
|
20241213,122900,69133360,1064,1059,1064,1059,955
|
|
20241213,122800,68120240,1058,1058,1058,1056,3721
|
|
20241213,122700,64183426,1058,1058,1058,1058,212
|
|
20241213,122600,63959130,1058,1058,1058,1058,0
|
|
20241213,122500,63959130,1058,1058,1058,1058,0
|
|
20241213,122400,63959130,1058,1058,1058,1058,0
|
|
20241213,122300,63959130,1058,1058,1058,1058,0
|
|
20241213,122200,63959130,1058,1058,1058,1058,0
|
|
20241213,122100,63959130,1058,1058,1058,1058,0
|
|
20241213,122000,63959130,1058,1058,1058,1058,0
|
|
20241213,121900,63959130,1058,1058,1058,1058,0
|
|
20241213,121800,63959130,1058,1058,1058,1058,0
|
|
20241213,121700,63959130,1058,1058,1058,1058,0
|
|
20241213,121600,63959130,1058,1058,1058,1058,0
|
|
20241213,121500,63959130,1058,1058,1058,1058,60
|
|
20241213,121400,63895650,1058,1058,1058,1058,0
|
|
20241213,121300,63895650,1058,1058,1058,1058,0
|
|
20241213,121200,63895650,1058,1058,1058,1058,237
|
|
20241213,121100,63644904,1058,1058,1058,1058,0
|
|
20241213,121000,63644904,1058,1057,1058,1057,102
|
|
20241213,120900,63537087,1057,1057,1057,1057,0
|
|
20241213,120800,63537087,1057,1057,1057,1057,0
|
|
20241213,120700,63537087,1057,1057,1057,1057,0
|
|
20241213,120600,63537087,1057,1057,1057,1057,0
|
|
20241213,120500,63537087,1057,1057,1057,1057,262
|
|
20241213,120400,63260153,1057,1057,1057,1057,0
|
|
20241213,120300,63260153,1057,1057,1057,1057,15
|
|
20241213,120200,63244298,1056,1053,1056,1053,1476
|
|
20241213,120100,61686926,1052,1052,1053,1052,5063
|
|
20241213,120000,56360587,1052,1052,1052,1052,0
|
|
20241213,115900,56360587,1052,1052,1052,1052,1
|
|
20241213,115800,56359535,1052,1051,1052,1051,107
|
|
20241213,115700,56247077,1051,1051,1051,1051,0
|
|
20241213,115600,56247077,1051,1051,1051,1051,6
|
|
20241213,115500,56240771,1051,1051,1051,1051,0
|
|
20241213,115400,56240771,1051,1051,1051,1051,0
|
|
20241213,115300,56240771,1051,1051,1051,1051,0
|
|
20241213,115200,56240771,1051,1051,1051,1051,0
|
|
20241213,115100,56240771,1051,1051,1051,1051,8
|
|
20241213,115000,56232363,1051,1051,1051,1051,1
|
|
20241213,114900,56231312,1051,1051,1051,1051,0
|
|
20241213,114800,56231312,1051,1051,1051,1051,2
|
|
20241213,114700,56229210,1051,1051,1051,1051,0
|
|
20241213,114600,56229210,1051,1051,1051,1051,0
|
|
20241213,114500,56229210,1051,1046,1051,1042,207
|
|
20241213,114400,56013134,1046,1046,1046,1046,130
|
|
20241213,114300,55877154,1053,1046,1053,1046,301
|
|
20241213,114200,55562301,1053,1053,1053,1053,1
|
|
20241213,114100,55561248,1053,1046,1053,1046,700
|
|
20241213,114000,54829041,1053,1053,1053,1053,0
|
|
20241213,113900,54829041,1053,1053,1053,1053,66
|
|
20241213,113800,54759543,1050,1050,1050,1050,694
|
|
20241213,113700,54030843,1050,1050,1050,1050,0
|
|
20241213,113600,54030843,1050,1050,1050,1050,0
|
|
20241213,113500,54030843,1050,1050,1050,1050,205
|
|
20241213,113400,53815593,1050,1052,1052,1046,458
|
|
20241213,113300,53335521,1051,1051,1051,1051,0
|
|
20241213,113200,53335521,1051,1052,1052,1051,280
|
|
20241213,113100,53041141,1053,1053,1053,1053,0
|
|
20241213,113000,53041141,1053,1053,1053,1053,1
|
|
20241213,112900,53040088,1049,1049,1049,1049,30
|
|
20241213,112800,53008618,1049,1049,1049,1049,40
|
|
20241213,112700,52966658,1049,1049,1049,1049,10
|
|
20241213,112600,52956168,1049,1049,1049,1049,30
|
|
20241213,112500,52924698,1049,1049,1049,1049,93
|
|
20241213,112400,52827141,1049,1049,1049,1049,0
|
|
20241213,112300,52827141,1049,1049,1049,1049,2
|
|
20241213,112200,52825043,1048,1048,1048,1048,40
|
|
20241213,112100,52783123,1049,1049,1049,1049,1
|
|
20241213,112000,52782074,1049,1049,1049,1049,2
|
|
20241213,111900,52779976,1041,1042,1042,1041,2300
|
|
20241213,111800,50383676,1042,1042,1042,1042,0
|
|
20241213,111700,50383676,1042,1042,1042,1042,238
|
|
20241213,111600,50135680,1054,1054,1054,1054,0
|
|
20241213,111500,50135680,1054,1054,1054,1054,1
|
|
20241213,111400,50134626,1042,1043,1043,1042,399
|
|
20241213,111300,49718478,1055,1055,1055,1055,0
|
|
20241213,111200,49718478,1055,1043,1055,1042,1658
|
|
20241213,111100,47990685,1055,1055,1055,1055,1
|
|
20241213,111000,47989630,1043,1055,1055,1043,101
|
|
20241213,110900,47884275,1055,1055,1055,1055,1
|
|
20241213,110800,47883220,1043,1043,1043,1043,1800
|
|
20241213,110700,46005820,1043,1043,1043,1043,0
|
|
20241213,110600,46005820,1043,1043,1043,1043,795
|
|
20241213,110500,45176635,1044,1045,1045,1044,1162
|
|
20241213,110400,43962645,1055,1055,1055,1055,0
|
|
20241213,110300,43962645,1055,1047,1055,1045,1001
|
|
20241213,110200,42915184,1055,1055,1055,1055,50
|
|
20241213,110100,42862434,1056,1056,1056,1056,0
|
|
20241213,110000,42862434,1056,1056,1056,1056,0
|
|
20241213,105900,42862434,1056,1056,1056,1056,65
|
|
20241213,105800,42793794,1056,1056,1056,1056,0
|
|
20241213,105700,42793794,1056,1056,1056,1056,0
|
|
20241213,105600,42793794,1056,1056,1056,1056,0
|
|
20241213,105500,42793794,1056,1056,1056,1056,0
|
|
20241213,105400,42793794,1056,1056,1056,1056,0
|
|
20241213,105300,42793794,1056,1056,1056,1056,0
|
|
20241213,105200,42793794,1056,1056,1056,1056,0
|
|
20241213,105100,42793794,1056,1056,1056,1056,0
|
|
20241213,105000,42793794,1056,1056,1056,1056,1
|
|
20241213,104900,42792738,1056,1056,1056,1046,31
|
|
20241213,104800,42760282,1047,1050,1050,1045,1043
|
|
20241213,104700,41668403,1056,1056,1056,1056,0
|
|
20241213,104600,41668403,1056,1056,1056,1056,48
|
|
20241213,104500,41617715,1056,1056,1056,1056,0
|
|
20241213,104400,41617715,1056,1056,1056,1056,0
|
|
20241213,104300,41617715,1056,1056,1056,1056,0
|
|
20241213,104200,41617715,1056,1056,1056,1056,0
|
|
20241213,104100,41617715,1056,1056,1056,1056,0
|
|
20241213,104000,41617715,1056,1056,1056,1056,0
|
|
20241213,103900,41617715,1056,1056,1056,1056,0
|
|
20241213,103800,41617715,1056,1056,1056,1056,0
|
|
20241213,103700,41617715,1056,1056,1056,1056,0
|
|
20241213,103600,41617715,1056,1056,1056,1056,0
|
|
20241213,103500,41617715,1056,1056,1056,1056,1
|
|
20241213,103400,41616659,1048,1048,1048,1048,100
|
|
20241213,103300,41511859,1057,1057,1057,1057,0
|
|
20241213,103200,41511859,1057,1057,1057,1057,0
|
|
20241213,103100,41511859,1057,1057,1057,1057,0
|
|
20241213,103000,41511859,1057,1057,1057,1057,0
|
|
20241213,102900,41511859,1057,1057,1057,1057,0
|
|
20241213,102800,41511859,1057,1057,1057,1057,0
|
|
20241213,102700,41511859,1057,1057,1057,1057,3
|
|
20241213,102600,41508688,1057,1057,1057,1057,277
|
|
20241213,102500,41215899,1057,1057,1057,1057,21
|
|
20241213,102400,41193702,1057,1057,1057,1057,17
|
|
20241213,102300,41175733,1056,1056,1056,1056,0
|
|
20241213,102200,41175733,1056,1056,1056,1056,2
|
|
20241213,102100,41173621,1056,1056,1056,1056,0
|
|
20241213,102000,41173621,1056,1053,1056,1053,1240
|
|
20241213,101900,39866248,1053,1053,1053,1053,0
|
|
20241213,101800,39866248,1053,1053,1053,1053,0
|
|
20241213,101700,39866248,1053,1053,1053,1053,2
|
|
20241213,101600,39864142,1052,1052,1053,1052,86
|
|
20241213,101500,39773667,1045,1045,1045,1045,2146
|
|
20241213,101400,37531097,1044,1046,1046,1044,1642
|
|
20241213,101300,35814912,1052,1046,1052,1046,301
|
|
20241213,101200,35500060,1053,1053,1053,1053,0
|
|
20241213,101100,35500060,1053,1053,1053,1053,0
|
|
20241213,101000,35500060,1053,1053,1053,1053,0
|
|
20241213,100900,35500060,1053,1053,1053,1053,0
|
|
20241213,100800,35500060,1053,1053,1053,1053,529
|
|
20241213,100700,34943023,1053,1053,1053,1053,15
|
|
20241213,100600,34927228,1053,1053,1053,1053,2
|
|
20241213,100500,34925122,1052,1051,1052,1051,134
|
|
20241213,100400,34784220,1051,1046,1051,1046,251
|
|
20241213,100300,34521669,1052,1052,1052,1052,0
|
|
20241213,100200,34521669,1052,1052,1052,1052,0
|
|
20241213,100100,34521669,1052,1052,1052,1052,0
|
|
20241213,100000,34521669,1052,1052,1052,1052,0
|
|
20241213,095900,34521669,1052,1052,1052,1052,0
|
|
20241213,095800,34521669,1052,1052,1052,1052,0
|
|
20241213,095700,34521669,1052,1052,1052,1052,66
|
|
20241213,095600,34452237,1052,1052,1052,1052,0
|
|
20241213,095500,34452237,1052,1052,1052,1052,8
|
|
20241213,095400,34443821,1052,1052,1052,1052,0
|
|
20241213,095300,34443821,1052,1052,1052,1052,2
|
|
20241213,095200,34441717,1052,1052,1052,1052,10
|
|
20241213,095100,34431197,1052,1052,1052,1052,10
|
|
20241213,095000,34420677,1057,1057,1057,1057,0
|
|
20241213,094900,34420677,1057,1057,1057,1057,50
|
|
20241213,094800,34367827,1057,1057,1057,1057,1
|
|
20241213,094700,34366770,1046,1058,1058,1046,481
|
|
20241213,094600,33863632,1042,1060,1060,1042,5004
|
|
20241213,094500,28632472,1060,1060,1060,1060,143
|
|
20241213,094400,28480892,1060,1060,1060,1054,331
|
|
20241213,094300,28131958,1060,1066,1066,1060,11
|
|
20241213,094200,28120250,1066,1066,1066,1066,1
|
|
20241213,094100,28119184,1066,1066,1066,1066,1
|
|
20241213,094000,28118118,1054,1056,1056,1054,2165
|
|
20241213,093900,25834814,1071,1071,1071,1071,0
|
|
20241213,093800,25834814,1071,1071,1071,1071,0
|
|
20241213,093700,25834814,1071,1071,1071,1071,1
|
|
20241213,093600,25833743,1071,1071,1071,1071,48
|
|
20241213,093500,25782335,1072,1072,1072,1072,0
|
|
20241213,093400,25782335,1072,1072,1072,1072,20
|
|
20241213,093300,25760895,1073,1073,1073,1073,252
|
|
20241213,093200,25490499,1073,1073,1073,1073,0
|
|
20241213,093100,25490499,1073,1055,1073,1053,801
|
|
20241213,093000,24646632,1075,1075,1075,1075,101
|
|
20241213,092900,24538057,1070,1070,1070,1070,1100
|
|
20241213,092800,23361057,1077,1077,1077,1070,504
|
|
20241213,092700,22821750,1060,1077,1077,1060,2012
|
|
20241213,092600,20689013,1077,1077,1077,1077,120
|
|
20241213,092500,20559773,1078,1078,1078,1078,371
|
|
20241213,092400,20159835,1078,1078,1078,1078,0
|
|
20241213,092300,20159835,1078,1053,1078,1053,4383
|
|
20241213,092200,15535261,1053,1053,1053,1053,100
|
|
20241213,092100,15429961,1053,1053,1053,1053,100
|
|
20241213,092000,15324661,1053,1053,1053,1053,316
|
|
20241213,091900,14991913,1053,1053,1053,1053,0
|
|
20241213,091800,14991913,1053,1053,1053,1053,528
|
|
20241213,091700,14435929,1053,1053,1053,1053,500
|
|
20241213,091600,13909429,1053,1053,1053,1053,0
|
|
20241213,091500,13909429,1053,1053,1053,1053,10
|
|
20241213,091400,13898899,1053,1051,1053,1051,1737
|
|
20241213,091300,12070234,1051,1051,1051,1051,1
|
|
20241213,091200,12069183,1045,1045,1045,1045,21
|
|
20241213,091100,12047238,1053,1053,1053,1053,0
|
|
20241213,091000,12047238,1053,1053,1053,1053,82
|
|
20241213,090900,11960892,1053,1053,1053,1053,0
|
|
20241213,090800,11960892,1053,1049,1053,1049,8883
|
|
20241213,090700,2642501,1049,1049,1049,1049,0
|
|
20241213,090600,2642501,1049,1049,1049,1049,0
|
|
20241213,090500,2642501,1049,1049,1049,1049,27
|
|
20241213,090400,2614178,1046,1049,1049,1046,4
|
|
20241213,090300,2609988,1043,1043,1043,1043,986
|
|
20241213,090200,1581590,1049,1049,1049,1049,0
|
|
20241213,090100,1581590,1049,1049,1049,1049,0
|
|
20241213,090000,1581590,1049,1031,1049,1031,1534
|