642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193900,380411478,1056,1056,1056,1056,8134
|
|
20241217,193800,380411478,1056,1056,1056,1056,0
|
|
20241217,193700,380411478,1056,1056,1056,1056,0
|
|
20241217,193600,380411478,1056,1056,1056,1056,0
|
|
20241217,193500,380411478,1056,1056,1056,1056,0
|
|
20241217,193400,380411478,1056,1056,1056,1056,0
|
|
20241217,193300,380411478,1056,1056,1056,1056,0
|
|
20241217,193200,380411478,1056,1056,1056,1056,0
|
|
20241217,193100,380411478,1056,1056,1056,1056,0
|
|
20241217,193000,380411478,1056,1056,1056,1056,0
|
|
20241217,192900,380411478,1056,1056,1056,1056,0
|
|
20241217,192800,380411478,1056,1056,1056,1056,0
|
|
20241217,192700,380411478,1056,1056,1056,1056,0
|
|
20241217,192600,380411478,1056,1056,1056,1056,0
|
|
20241217,192500,380411478,1056,1056,1056,1056,0
|
|
20241217,192400,380411478,1056,1056,1056,1056,0
|
|
20241217,192300,380411478,1056,1056,1056,1056,0
|
|
20241217,192200,380411478,1056,1056,1056,1056,0
|
|
20241217,192100,380411478,1056,1056,1056,1056,0
|
|
20241217,192000,380411478,1056,1056,1056,1056,0
|
|
20241217,191900,380411478,1056,1056,1056,1056,0
|
|
20241217,191800,380411478,1056,1056,1056,1056,0
|
|
20241217,191700,380411478,1056,1056,1056,1056,0
|
|
20241217,191600,380411478,1056,1056,1056,1056,0
|
|
20241217,191500,380411478,1056,1056,1056,1056,0
|
|
20241217,191400,380411478,1056,1056,1056,1056,0
|
|
20241217,191300,380411478,1056,1056,1056,1056,0
|
|
20241217,191200,380411478,1056,1056,1056,1056,0
|
|
20241217,191100,380411478,1056,1056,1056,1056,0
|
|
20241217,191000,380411478,1056,1056,1056,1056,0
|
|
20241217,190900,380411478,1056,1056,1056,1056,8134
|
|
20241217,190800,380411478,1056,1056,1056,1056,0
|
|
20241217,190700,380411478,1056,1056,1056,1056,0
|
|
20241217,190600,380411478,1056,1056,1056,1056,0
|
|
20241217,190500,380411478,1056,1056,1056,1056,0
|
|
20241217,190400,380411478,1056,1056,1056,1056,0
|
|
20241217,190300,380411478,1056,1056,1056,1056,0
|
|
20241217,190200,380411478,1056,1056,1056,1056,0
|
|
20241217,190100,380411478,1056,1056,1056,1056,0
|
|
20241217,190000,380411478,1056,1056,1056,1056,0
|
|
20241217,185900,380411478,1056,1056,1056,1056,0
|
|
20241217,185800,380411478,1056,1056,1056,1056,0
|
|
20241217,185700,380411478,1056,1056,1056,1056,0
|
|
20241217,185600,380411478,1056,1056,1056,1056,0
|
|
20241217,185500,380411478,1056,1056,1056,1056,0
|
|
20241217,185400,380411478,1056,1056,1056,1056,0
|
|
20241217,185300,380411478,1056,1056,1056,1056,0
|
|
20241217,185200,380411478,1056,1056,1056,1056,0
|
|
20241217,185100,380411478,1056,1056,1056,1056,0
|
|
20241217,185000,380411478,1056,1056,1056,1056,0
|
|
20241217,184900,380411478,1056,1056,1056,1056,0
|
|
20241217,184800,380411478,1056,1056,1056,1056,0
|
|
20241217,184700,380411478,1056,1056,1056,1056,0
|
|
20241217,184600,380411478,1056,1056,1056,1056,0
|
|
20241217,184500,380411478,1056,1056,1056,1056,0
|
|
20241217,184400,380411478,1056,1056,1056,1056,0
|
|
20241217,184300,380411478,1056,1056,1056,1056,0
|
|
20241217,184200,380411478,1056,1056,1056,1056,0
|
|
20241217,184100,380411478,1056,1056,1056,1056,0
|
|
20241217,184000,380411478,1056,1056,1056,1056,0
|
|
20241217,183900,380411478,1056,1056,1056,1056,8134
|
|
20241217,183800,380411478,1056,1056,1056,1056,0
|
|
20241217,183700,380411478,1056,1056,1056,1056,0
|
|
20241217,183600,380411478,1056,1056,1056,1056,0
|
|
20241217,183500,380411478,1056,1056,1056,1056,0
|
|
20241217,183400,380411478,1056,1056,1056,1056,0
|
|
20241217,183300,380411478,1056,1056,1056,1056,0
|
|
20241217,183200,380411478,1056,1056,1056,1056,0
|
|
20241217,183100,380411478,1056,1056,1056,1056,0
|
|
20241217,183000,380411478,1056,1056,1056,1056,0
|
|
20241217,182900,380411478,1056,1056,1056,1056,0
|
|
20241217,182800,380411478,1056,1056,1056,1056,0
|
|
20241217,182700,380411478,1056,1056,1056,1056,0
|
|
20241217,182600,380411478,1056,1056,1056,1056,0
|
|
20241217,182500,380411478,1056,1056,1056,1056,0
|
|
20241217,182400,380411478,1056,1056,1056,1056,0
|
|
20241217,182300,380411478,1056,1056,1056,1056,0
|
|
20241217,182200,380411478,1056,1056,1056,1056,0
|
|
20241217,182100,380411478,1056,1056,1056,1056,0
|
|
20241217,182000,380411478,1056,1056,1056,1056,0
|
|
20241217,181900,380411478,1056,1056,1056,1056,0
|
|
20241217,181800,380411478,1056,1056,1056,1056,0
|
|
20241217,181700,380411478,1056,1056,1056,1056,0
|
|
20241217,181600,380411478,1056,1056,1056,1056,0
|
|
20241217,181500,380411478,1056,1056,1056,1056,0
|
|
20241217,181400,380411478,1056,1056,1056,1056,0
|
|
20241217,181300,380411478,1056,1056,1056,1056,0
|
|
20241217,181200,380411478,1056,1056,1056,1056,0
|
|
20241217,181100,380411478,1056,1056,1056,1056,0
|
|
20241217,181000,380411478,1056,1056,1056,1056,0
|
|
20241217,180900,380411478,1056,1056,1056,1056,8134
|
|
20241217,180800,380411478,1056,1056,1056,1056,0
|
|
20241217,180700,380411478,1056,1056,1056,1056,0
|
|
20241217,180600,380411478,1056,1056,1056,1056,0
|
|
20241217,180500,380411478,1056,1056,1056,1056,0
|
|
20241217,180400,380411478,1056,1056,1056,1056,0
|
|
20241217,180300,380411478,1056,1056,1056,1056,0
|
|
20241217,180200,380411478,1056,1056,1056,1056,0
|
|
20241217,180100,380411478,1056,1056,1056,1056,0
|
|
20241217,180000,380411478,1056,1056,1056,1056,0
|
|
20241217,175900,380411478,1056,1056,1056,1056,0
|
|
20241217,175800,380411478,1056,1056,1056,1056,0
|
|
20241217,175700,380411478,1056,1056,1056,1056,0
|
|
20241217,175600,380411478,1056,1056,1056,1056,0
|
|
20241217,175500,380411478,1056,1056,1056,1056,0
|
|
20241217,175400,380411478,1056,1056,1056,1056,0
|
|
20241217,175300,380411478,1056,1056,1056,1056,0
|
|
20241217,175200,380411478,1056,1056,1056,1056,0
|
|
20241217,175100,380411478,1056,1056,1056,1056,0
|
|
20241217,175000,380411478,1056,1056,1056,1056,0
|
|
20241217,174900,380411478,1056,1056,1056,1056,0
|
|
20241217,174800,380411478,1056,1056,1056,1056,0
|
|
20241217,174700,380411478,1056,1056,1056,1056,0
|
|
20241217,174600,380411478,1056,1056,1056,1056,0
|
|
20241217,174500,380411478,1056,1056,1056,1056,0
|
|
20241217,174400,380411478,1056,1056,1056,1056,0
|
|
20241217,174300,380411478,1056,1056,1056,1056,0
|
|
20241217,174200,380411478,1056,1056,1056,1056,0
|
|
20241217,174100,380411478,1056,1056,1056,1056,0
|
|
20241217,174000,380411478,1056,1056,1056,1056,0
|
|
20241217,173900,380411478,1056,1056,1056,1056,8134
|
|
20241217,173800,380411478,1056,1056,1056,1056,0
|
|
20241217,173700,380411478,1056,1056,1056,1056,0
|
|
20241217,173600,380411478,1056,1056,1056,1056,0
|
|
20241217,173500,380411478,1056,1056,1056,1056,0
|
|
20241217,173400,380411478,1056,1056,1056,1056,0
|
|
20241217,173300,380411478,1056,1056,1056,1056,0
|
|
20241217,173200,380411478,1056,1056,1056,1056,0
|
|
20241217,173100,380411478,1056,1056,1056,1056,0
|
|
20241217,173000,380411478,1056,1056,1056,1056,0
|
|
20241217,172900,380411478,1056,1056,1056,1056,0
|
|
20241217,172800,380411478,1056,1056,1056,1056,0
|
|
20241217,172700,380411478,1056,1056,1056,1056,0
|
|
20241217,172600,380411478,1056,1056,1056,1056,0
|
|
20241217,172500,380411478,1056,1056,1056,1056,0
|
|
20241217,172400,380411478,1056,1056,1056,1056,0
|
|
20241217,172300,380411478,1056,1056,1056,1056,0
|
|
20241217,172200,380411478,1056,1056,1056,1056,0
|
|
20241217,172100,380411478,1056,1056,1056,1056,0
|
|
20241217,172000,380411478,1056,1056,1056,1056,0
|
|
20241217,171900,380411478,1056,1056,1056,1056,0
|
|
20241217,171800,380411478,1056,1056,1056,1056,0
|
|
20241217,171700,380411478,1056,1056,1056,1056,0
|
|
20241217,171600,380411478,1056,1056,1056,1056,0
|
|
20241217,171500,380411478,1056,1056,1056,1056,0
|
|
20241217,171400,380411478,1056,1056,1056,1056,0
|
|
20241217,171300,380411478,1056,1056,1056,1056,0
|
|
20241217,171200,380411478,1056,1056,1056,1056,0
|
|
20241217,171100,380411478,1056,1056,1056,1056,0
|
|
20241217,171000,380411478,1056,1056,1056,1056,0
|
|
20241217,170900,380411478,1056,1056,1056,1056,8134
|
|
20241217,170800,380411478,1056,1056,1056,1056,0
|
|
20241217,170700,380411478,1056,1056,1056,1056,0
|
|
20241217,170600,380411478,1056,1056,1056,1056,0
|
|
20241217,170500,380411478,1056,1056,1056,1056,0
|
|
20241217,170400,380411478,1056,1056,1056,1056,0
|
|
20241217,170300,380411478,1056,1056,1056,1056,0
|
|
20241217,170200,380411478,1056,1056,1056,1056,0
|
|
20241217,170100,380411478,1056,1056,1056,1056,0
|
|
20241217,170000,380411478,1056,1056,1056,1056,0
|
|
20241217,165900,380411478,1056,1056,1056,1056,0
|
|
20241217,165800,380411478,1056,1056,1056,1056,0
|
|
20241217,165700,380411478,1056,1056,1056,1056,0
|
|
20241217,165600,380411478,1056,1056,1056,1056,0
|
|
20241217,165500,380411478,1056,1056,1056,1056,0
|
|
20241217,165400,380411478,1056,1056,1056,1056,0
|
|
20241217,165300,380411478,1056,1056,1056,1056,0
|
|
20241217,165200,380411478,1056,1056,1056,1056,0
|
|
20241217,165100,380411478,1056,1056,1056,1056,0
|
|
20241217,165000,380411478,1056,1056,1056,1056,0
|
|
20241217,164900,380411478,1056,1056,1056,1056,0
|
|
20241217,164800,380411478,1056,1056,1056,1056,0
|
|
20241217,164700,380411478,1056,1056,1056,1056,0
|
|
20241217,164600,380411478,1056,1056,1056,1056,0
|
|
20241217,164500,380411478,1056,1056,1056,1056,0
|
|
20241217,164400,380411478,1056,1056,1056,1056,0
|
|
20241217,164300,380411478,1056,1056,1056,1056,0
|
|
20241217,164200,380411478,1056,1056,1056,1056,0
|
|
20241217,164100,380411478,1056,1056,1056,1056,0
|
|
20241217,164000,380411478,1056,1056,1056,1056,0
|
|
20241217,163900,380411478,1056,1056,1056,1056,8134
|
|
20241217,163800,380411478,1056,1056,1056,1056,0
|
|
20241217,163700,380411478,1056,1056,1056,1056,0
|
|
20241217,163600,380411478,1056,1056,1056,1056,0
|
|
20241217,163500,380411478,1056,1056,1056,1056,0
|
|
20241217,163400,380411478,1056,1056,1056,1056,0
|
|
20241217,163300,380411478,1056,1056,1056,1056,0
|
|
20241217,163200,380411478,1056,1056,1056,1056,0
|
|
20241217,163100,380411478,1056,1056,1056,1056,0
|
|
20241217,163000,380411478,1056,1056,1056,1056,0
|
|
20241217,162900,380411478,1056,1056,1056,1056,0
|
|
20241217,162800,380411478,1056,1056,1056,1056,0
|
|
20241217,162700,380411478,1056,1056,1056,1056,0
|
|
20241217,162600,380411478,1056,1056,1056,1056,0
|
|
20241217,162500,380411478,1056,1056,1056,1056,0
|
|
20241217,162400,380411478,1056,1056,1056,1056,0
|
|
20241217,162300,380411478,1056,1056,1056,1056,0
|
|
20241217,162200,380411478,1056,1056,1056,1056,0
|
|
20241217,162100,380411478,1056,1056,1056,1056,0
|
|
20241217,162000,380411478,1056,1056,1056,1056,0
|
|
20241217,161900,380411478,1056,1056,1056,1056,0
|
|
20241217,161800,380411478,1056,1056,1056,1056,0
|
|
20241217,161700,380411478,1056,1056,1056,1056,0
|
|
20241217,161600,380411478,1056,1056,1056,1056,0
|
|
20241217,161500,380411478,1056,1056,1056,1056,0
|
|
20241217,161400,380411478,1056,1056,1056,1056,0
|
|
20241217,161300,380411478,1056,1056,1056,1056,0
|
|
20241217,161200,380411478,1056,1056,1056,1056,0
|
|
20241217,161100,380411478,1056,1056,1056,1056,0
|
|
20241217,161000,380411478,1056,1056,1056,1056,0
|
|
20241217,160900,380411478,1056,1056,1056,1056,8134
|
|
20241217,160800,380411478,1056,1056,1056,1056,0
|
|
20241217,160700,380411478,1056,1056,1056,1056,0
|
|
20241217,160600,380411478,1056,1056,1056,1056,0
|
|
20241217,160500,380411478,1056,1056,1056,1056,0
|
|
20241217,160400,380411478,1056,1056,1056,1056,0
|
|
20241217,160300,380411478,1056,1056,1056,1056,0
|
|
20241217,160200,380411478,1056,1056,1056,1056,0
|
|
20241217,160100,380411478,1056,1056,1056,1056,0
|
|
20241217,160000,380411478,1056,1056,1056,1056,0
|
|
20241217,155900,380411478,1056,1056,1056,1056,0
|
|
20241217,155800,380411478,1056,1056,1056,1056,0
|
|
20241217,155700,380411478,1056,1056,1056,1056,0
|
|
20241217,155600,380411478,1056,1056,1056,1056,0
|
|
20241217,155500,380411478,1056,1056,1056,1056,0
|
|
20241217,155400,380411478,1056,1056,1056,1056,0
|
|
20241217,155300,380411478,1056,1056,1056,1056,0
|
|
20241217,155200,380411478,1056,1056,1056,1056,0
|
|
20241217,155100,380411478,1056,1056,1056,1056,0
|
|
20241217,155000,380411478,1056,1056,1056,1056,0
|
|
20241217,154900,380411478,1056,1056,1056,1056,0
|
|
20241217,154800,380411478,1056,1056,1056,1056,0
|
|
20241217,154700,380411478,1056,1056,1056,1056,0
|
|
20241217,154600,380411478,1056,1056,1056,1056,0
|
|
20241217,154500,380411478,1056,1056,1056,1056,0
|
|
20241217,154400,380411478,1056,1056,1056,1056,0
|
|
20241217,154300,380411478,1056,1056,1056,1056,0
|
|
20241217,154200,380411478,1056,1056,1056,1056,0
|
|
20241217,154100,380411478,1056,1056,1056,1056,0
|
|
20241217,154000,380411478,1056,1056,1056,1056,0
|
|
20241217,153900,380411478,1056,1056,1056,1056,8134
|
|
20241217,153800,380411478,1056,1056,1056,1056,0
|
|
20241217,153700,380411478,1056,1056,1056,1056,0
|
|
20241217,153600,380411478,1056,1056,1056,1056,0
|
|
20241217,153500,380411478,1056,1056,1056,1056,0
|
|
20241217,153400,380411478,1056,1056,1056,1056,0
|
|
20241217,153300,380411478,1056,1056,1056,1056,0
|
|
20241217,153200,380411478,1056,1056,1056,1056,0
|
|
20241217,153100,380411478,1056,1056,1056,1056,0
|
|
20241217,153000,380411478,1056,1056,1056,1056,8134
|
|
20241217,152900,371821974,1072,1072,1072,1072,0
|
|
20241217,152800,371821974,1072,1072,1072,1072,0
|
|
20241217,152700,371821974,1072,1072,1072,1072,0
|
|
20241217,152600,371821974,1072,1072,1072,1072,0
|
|
20241217,152500,371821974,1072,1072,1072,1072,0
|
|
20241217,152400,371821974,1072,1072,1072,1072,0
|
|
20241217,152300,371821974,1072,1072,1072,1072,0
|
|
20241217,152200,371821974,1072,1072,1072,1072,0
|
|
20241217,152100,371821974,1072,1072,1072,1072,0
|
|
20241217,152000,371821974,1072,1072,1072,1072,0
|
|
20241217,151900,371821974,1072,1072,1072,1064,6610
|
|
20241217,151800,364785571,1072,1071,1072,1071,2925
|
|
20241217,151700,361651571,1072,1072,1072,1072,65
|
|
20241217,151600,361581891,1073,1073,1073,1073,277
|
|
20241217,151500,361284670,1073,1071,1073,1071,1167
|
|
20241217,151400,360034811,1074,1071,1074,1071,11207
|
|
20241217,151300,348020737,1070,1070,1070,1070,100
|
|
20241217,151200,347913737,1069,1070,1070,1069,1029
|
|
20241217,151100,346812736,1070,1070,1070,1070,1
|
|
20241217,151000,346811666,1063,1070,1070,1063,2320
|
|
20241217,150900,344338506,1070,1069,1070,1069,3101
|
|
20241217,150800,341020536,1069,1065,1069,1065,1369
|
|
20241217,150700,339561875,1070,1070,1070,1070,0
|
|
20241217,150600,339561875,1070,1070,1070,1070,1
|
|
20241217,150500,339560805,1066,1066,1066,1066,649
|
|
20241217,150400,338868971,1071,1071,1071,1071,10
|
|
20241217,150300,338858261,1073,1073,1073,1073,0
|
|
20241217,150200,338858261,1073,1073,1073,1073,0
|
|
20241217,150100,338858261,1073,1073,1073,1073,0
|
|
20241217,150000,338858261,1073,1068,1073,1067,412
|
|
20241217,145900,338418251,1074,1074,1074,1074,0
|
|
20241217,145800,338418251,1074,1074,1074,1074,0
|
|
20241217,145700,338418251,1074,1074,1074,1074,0
|
|
20241217,145600,338418251,1074,1074,1074,1074,1
|
|
20241217,145500,338417177,1074,1074,1074,1074,0
|
|
20241217,145400,338417177,1074,1074,1074,1074,9
|
|
20241217,145300,338407511,1074,1074,1074,1074,200
|
|
20241217,145200,338192711,1075,1068,1075,1068,200
|
|
20241217,145100,337978839,1068,1068,1068,1068,1
|
|
20241217,145000,337977771,1066,1066,1066,1066,0
|
|
20241217,144900,337977771,1066,1066,1066,1066,1922
|
|
20241217,144800,335928919,1069,1069,1069,1069,0
|
|
20241217,144700,335928919,1069,1069,1069,1069,0
|
|
20241217,144600,335928919,1069,1069,1069,1069,0
|
|
20241217,144500,335928919,1069,1069,1069,1069,0
|
|
20241217,144400,335928919,1069,1069,1069,1069,0
|
|
20241217,144300,335928919,1069,1069,1069,1069,0
|
|
20241217,144200,335928919,1069,1067,1069,1067,1610
|
|
20241217,144100,334211047,1070,1070,1070,1068,21
|
|
20241217,144000,334188615,1068,1070,1070,1068,52
|
|
20241217,143900,334133075,1070,1070,1070,1070,10
|
|
20241217,143800,334122375,1071,1071,1071,1071,0
|
|
20241217,143700,334122375,1071,1067,1071,1067,190
|
|
20241217,143600,333919341,1073,1073,1073,1073,0
|
|
20241217,143500,333919341,1073,1073,1073,1073,0
|
|
20241217,143400,333919341,1073,1073,1073,1073,1
|
|
20241217,143300,333918268,1068,1068,1068,1068,312
|
|
20241217,143200,333585052,1074,1074,1074,1074,0
|
|
20241217,143100,333585052,1074,1070,1074,1070,36
|
|
20241217,143000,333546528,1070,1074,1074,1070,2300
|
|
20241217,142900,331083532,1075,1075,1075,1075,0
|
|
20241217,142800,331083532,1075,1074,1075,1074,1002
|
|
20241217,142700,330007383,1073,1073,1073,1073,200
|
|
20241217,142600,329792783,1073,1073,1073,1073,83
|
|
20241217,142500,329703724,1073,1074,1074,1073,18
|
|
20241217,142400,329684409,1074,1074,1074,1074,100
|
|
20241217,142300,329577009,1077,1077,1077,1077,0
|
|
20241217,142200,329577009,1077,1077,1077,1077,20
|
|
20241217,142100,329555469,1077,1077,1077,1077,1
|
|
20241217,142000,329554392,1077,1077,1077,1077,0
|
|
20241217,141900,329554392,1077,1077,1077,1077,1
|
|
20241217,141800,329553315,1077,1077,1077,1077,482
|
|
20241217,141700,329034201,1077,1070,1077,1070,16
|
|
20241217,141600,329017046,1077,1077,1077,1077,4
|
|
20241217,141500,329012738,1077,1077,1077,1077,0
|
|
20241217,141400,329012738,1077,1077,1077,1077,0
|
|
20241217,141300,329012738,1077,1077,1077,1077,0
|
|
20241217,141200,329012738,1077,1077,1077,1077,0
|
|
20241217,141100,329012738,1077,1071,1077,1071,1481
|
|
20241217,141000,327423431,1077,1077,1077,1077,0
|
|
20241217,140900,327423431,1077,1077,1077,1077,0
|
|
20241217,140800,327423431,1077,1077,1077,1077,0
|
|
20241217,140700,327423431,1077,1072,1077,1072,601
|
|
20241217,140600,326779154,1073,1073,1073,1073,10
|
|
20241217,140500,326768424,1073,1073,1073,1073,2100
|
|
20241217,140400,324515124,1075,1075,1075,1075,300
|
|
20241217,140300,324192624,1077,1078,1078,1077,501
|
|
20241217,140200,323653046,1071,1075,1075,1071,1761
|
|
20241217,140100,321760335,1075,1075,1075,1075,0
|
|
20241217,140000,321760335,1075,1075,1075,1075,0
|
|
20241217,135900,321760335,1075,1075,1075,1075,0
|
|
20241217,135800,321760335,1075,1075,1075,1075,0
|
|
20241217,135700,321760335,1075,1075,1075,1075,487
|
|
20241217,135600,321236810,1075,1075,1075,1075,1
|
|
20241217,135500,321235735,1070,1071,1071,1070,11
|
|
20241217,135400,321223960,1075,1075,1075,1075,0
|
|
20241217,135300,321223960,1075,1075,1075,1075,0
|
|
20241217,135200,321223960,1075,1075,1075,1075,0
|
|
20241217,135100,321223960,1075,1075,1075,1075,0
|
|
20241217,135000,321223960,1075,1075,1075,1075,615
|
|
20241217,134900,320562835,1075,1075,1075,1075,0
|
|
20241217,134800,320562835,1075,1075,1075,1075,500
|
|
20241217,134700,320025335,1075,1075,1075,1075,0
|
|
20241217,134600,320025335,1075,1075,1075,1075,0
|
|
20241217,134500,320025335,1075,1075,1075,1075,1
|
|
20241217,134400,320024260,1075,1075,1075,1075,584
|
|
20241217,134300,319396460,1075,1075,1075,1075,0
|
|
20241217,134200,319396460,1075,1075,1075,1075,0
|
|
20241217,134100,319396460,1075,1075,1075,1075,0
|
|
20241217,134000,319396460,1075,1075,1075,1075,0
|
|
20241217,133900,319396460,1075,1075,1075,1075,0
|
|
20241217,133800,319396460,1075,1075,1075,1075,0
|
|
20241217,133700,319396460,1075,1074,1075,1074,1741
|
|
20241217,133600,317525885,1074,1071,1074,1071,7
|
|
20241217,133500,317518385,1071,1074,1074,1071,28
|
|
20241217,133400,317488394,1071,1071,1071,1071,0
|
|
20241217,133300,317488394,1071,1071,1071,1071,3898
|
|
20241217,133200,313313636,1071,1071,1071,1071,0
|
|
20241217,133100,313313636,1071,1071,1071,1071,0
|
|
20241217,133000,313313636,1071,1071,1071,1071,0
|
|
20241217,132900,313313636,1071,1071,1071,1071,652
|
|
20241217,132800,312615344,1071,1071,1071,1071,0
|
|
20241217,132700,312615344,1071,1071,1071,1071,0
|
|
20241217,132600,312615344,1071,1071,1071,1071,0
|
|
20241217,132500,312615344,1071,1067,1071,1067,341
|
|
20241217,132400,312251493,1071,1071,1071,1071,0
|
|
20241217,132300,312251493,1071,1071,1071,1071,450
|
|
20241217,132200,311769543,1071,1071,1071,1071,100
|
|
20241217,132100,311662443,1071,1071,1071,1071,1
|
|
20241217,132000,311661372,1066,1067,1067,1066,641
|
|
20241217,131900,310978065,1066,1066,1066,1066,0
|
|
20241217,131800,310978065,1066,1066,1066,1066,1
|
|
20241217,131700,310976999,1071,1071,1071,1071,0
|
|
20241217,131600,310976999,1071,1071,1071,1071,0
|
|
20241217,131500,310976999,1071,1071,1071,1071,0
|
|
20241217,131400,310976999,1071,1071,1071,1071,0
|
|
20241217,131300,310976999,1071,1071,1071,1071,0
|
|
20241217,131200,310976999,1071,1070,1071,1066,1807
|
|
20241217,131100,309046132,1071,1071,1071,1071,0
|
|
20241217,131000,309046132,1071,1071,1071,1071,1
|
|
20241217,130900,309045061,1067,1069,1069,1067,1425
|
|
20241217,130800,307522442,1072,1072,1072,1072,140
|
|
20241217,130700,307372362,1074,1074,1074,1074,0
|
|
20241217,130600,307372362,1074,1071,1074,1069,9
|
|
20241217,130500,307362729,1075,1075,1075,1075,0
|
|
20241217,130400,307362729,1075,1075,1075,1075,0
|
|
20241217,130300,307362729,1075,1075,1075,1075,0
|
|
20241217,130200,307362729,1075,1075,1075,1075,0
|
|
20241217,130100,307362729,1075,1068,1075,1068,1214
|
|
20241217,130000,306066170,1068,1069,1069,1068,1334
|
|
20241217,125900,304640258,1075,1075,1075,1075,2
|
|
20241217,125800,304638108,1077,1077,1077,1077,0
|
|
20241217,125700,304638108,1077,1077,1077,1077,0
|
|
20241217,125600,304638108,1077,1076,1077,1076,2
|
|
20241217,125500,304635955,1069,1071,1071,1069,1668
|
|
20241217,125400,302852152,1080,1080,1080,1080,0
|
|
20241217,125300,302852152,1080,1080,1080,1080,0
|
|
20241217,125200,302852152,1080,1080,1080,1080,190
|
|
20241217,125100,302646952,1080,1080,1080,1080,0
|
|
20241217,125000,302646952,1080,1080,1080,1080,0
|
|
20241217,124900,302646952,1080,1080,1080,1080,0
|
|
20241217,124800,302646952,1080,1080,1080,1080,0
|
|
20241217,124700,302646952,1080,1069,1080,1069,135
|
|
20241217,124600,302502626,1081,1081,1081,1081,50
|
|
20241217,124500,302448576,1081,1081,1081,1081,0
|
|
20241217,124400,302448576,1081,1081,1081,1081,100
|
|
20241217,124300,302340476,1081,1081,1081,1081,0
|
|
20241217,124200,302340476,1081,1081,1081,1068,1726
|
|
20241217,124100,300495964,1081,1081,1081,1081,593
|
|
20241217,124000,299854931,1082,1082,1082,1082,2
|
|
20241217,123900,299852767,1082,1082,1082,1082,0
|
|
20241217,123800,299852767,1082,1082,1082,1082,0
|
|
20241217,123700,299852767,1082,1082,1082,1082,1
|
|
20241217,123600,299851685,1082,1082,1082,1082,6
|
|
20241217,123500,299845193,1080,1080,1080,1080,106
|
|
20241217,123400,299730713,1080,1080,1080,1080,3
|
|
20241217,123300,299727473,1082,1081,1082,1081,2
|
|
20241217,123200,299725310,1068,1068,1068,1068,1
|
|
20241217,123100,299724242,1082,1082,1082,1082,3
|
|
20241217,123000,299720996,1082,1082,1082,1082,0
|
|
20241217,122900,299720996,1082,1082,1082,1082,0
|
|
20241217,122800,299720996,1082,1082,1082,1082,0
|
|
20241217,122700,299720996,1082,1082,1082,1082,0
|
|
20241217,122600,299720996,1082,1082,1082,1082,1
|
|
20241217,122500,299719914,1081,1081,1081,1081,2520
|
|
20241217,122400,296995794,1081,1066,1081,1066,14
|
|
20241217,122300,296980805,1083,1083,1083,1083,0
|
|
20241217,122200,296980805,1083,1083,1083,1083,0
|
|
20241217,122100,296980805,1083,1083,1083,1083,0
|
|
20241217,122000,296980805,1083,1070,1083,1070,9900
|
|
20241217,121900,286330061,1070,1070,1070,1070,1
|
|
20241217,121800,286328991,1064,1064,1064,1064,49
|
|
20241217,121700,286276855,1070,1070,1070,1070,4
|
|
20241217,121600,286272575,1070,1070,1070,1070,0
|
|
20241217,121500,286272575,1070,1070,1070,1070,0
|
|
20241217,121400,286272575,1070,1064,1070,1064,149
|
|
20241217,121300,286114033,1070,1070,1070,1070,3
|
|
20241217,121200,286110823,1063,1063,1063,1063,58
|
|
20241217,121100,286049169,1070,1070,1070,1070,1
|
|
20241217,121000,286048099,1064,1064,1064,1064,1
|
|
20241217,120900,286047035,1070,1063,1070,1063,263
|
|
20241217,120800,285767459,1070,1070,1070,1070,0
|
|
20241217,120700,285767459,1070,1070,1070,1070,2
|
|
20241217,120600,285765319,1070,1070,1070,1070,0
|
|
20241217,120500,285765319,1070,1065,1070,1065,4039
|
|
20241217,120400,281452865,1065,1065,1065,1065,0
|
|
20241217,120300,281452865,1065,1060,1065,1060,3
|
|
20241217,120200,281449680,1059,1059,1059,1059,0
|
|
20241217,120100,281449680,1059,1067,1067,1059,1083
|
|
20241217,120000,280302763,1060,1067,1067,1060,116
|
|
20241217,115900,280179768,1067,1063,1067,1063,992
|
|
20241217,115800,279125268,1063,1063,1063,1063,0
|
|
20241217,115700,279125268,1063,1063,1063,1063,8
|
|
20241217,115600,279116764,1063,1060,1063,1060,51
|
|
20241217,115500,279062701,1060,1063,1063,1060,348
|
|
20241217,115400,278693797,1063,1063,1063,1063,0
|
|
20241217,115300,278693797,1063,1063,1063,1063,18
|
|
20241217,115200,278674663,1063,1063,1063,1063,0
|
|
20241217,115100,278674663,1063,1063,1063,1063,8
|
|
20241217,115000,278666159,1063,1063,1063,1063,0
|
|
20241217,114900,278666159,1063,1063,1063,1063,8
|
|
20241217,114800,278657655,1063,1063,1063,1063,0
|
|
20241217,114700,278657655,1063,1061,1063,1061,308
|
|
20241217,114600,278330851,1063,1063,1063,1063,1
|
|
20241217,114500,278329788,1068,1063,1068,1063,10
|
|
20241217,114400,278319126,1063,1063,1063,1063,0
|
|
20241217,114300,278319126,1063,1063,1063,1063,1
|
|
20241217,114200,278318063,1059,1060,1060,1059,506
|
|
20241217,114100,277781729,1063,1063,1063,1063,949
|
|
20241217,114000,276772942,1063,1061,1063,1061,98
|
|
20241217,113900,276668808,1063,1063,1063,1063,0
|
|
20241217,113800,276668808,1063,1063,1063,1063,84
|
|
20241217,113700,276579516,1064,1064,1064,1064,0
|
|
20241217,113600,276579516,1064,1060,1064,1060,292
|
|
20241217,113500,276269992,1060,1060,1060,1059,61
|
|
20241217,113400,276205384,1064,1064,1064,1064,0
|
|
20241217,113300,276205384,1064,1064,1064,1064,73
|
|
20241217,113200,276127712,1065,1065,1065,1065,0
|
|
20241217,113100,276127712,1065,1065,1065,1065,0
|
|
20241217,113000,276127712,1065,1065,1065,1065,0
|
|
20241217,112900,276127712,1065,1065,1065,1065,99
|
|
20241217,112800,276022277,1065,1065,1065,1065,1
|
|
20241217,112700,276021212,1064,1064,1064,1064,1275
|
|
20241217,112600,274664612,1064,1059,1064,1059,1001
|
|
20241217,112500,273604548,1059,1059,1059,1059,100
|
|
20241217,112400,273498648,1064,1064,1064,1064,0
|
|
20241217,112300,273498648,1064,1064,1064,1064,100
|
|
20241217,112200,273392248,1060,1060,1060,1060,1
|
|
20241217,112100,273391188,1060,1060,1060,1060,301
|
|
20241217,112000,273072128,1059,1059,1059,1059,115
|
|
20241217,111900,272950343,1060,1060,1060,1060,270
|
|
20241217,111800,272664143,1068,1060,1068,1060,2300
|
|
20241217,111700,270226135,1060,1068,1068,1060,5356
|
|
20241217,111600,264544045,1063,1066,1066,1063,10000
|
|
20241217,111500,253907212,1068,1068,1068,1066,499
|
|
20241217,111400,253375264,1068,1068,1068,1068,1
|
|
20241217,111300,253374196,1066,1068,1068,1066,1009
|
|
20241217,111200,252298584,1065,1065,1065,1065,107
|
|
20241217,111100,252184629,1065,1069,1069,1065,15906
|
|
20241217,111000,235233879,1069,1069,1069,1069,1
|
|
20241217,110900,235232810,1068,1069,1069,1068,156
|
|
20241217,110800,235066196,1069,1069,1069,1069,0
|
|
20241217,110700,235066196,1069,1070,1070,1069,284
|
|
20241217,110600,234762594,1069,1069,1069,1069,222
|
|
20241217,110500,234525276,1069,1070,1070,1069,8
|
|
20241217,110400,234516717,1071,1069,1071,1069,1317
|
|
20241217,110300,233108842,1073,1073,1073,1073,0
|
|
20241217,110200,233108842,1073,1073,1073,1073,0
|
|
20241217,110100,233108842,1073,1073,1073,1073,0
|
|
20241217,110000,233108842,1073,1073,1073,1073,0
|
|
20241217,105900,233108842,1073,1073,1073,1073,0
|
|
20241217,105800,233108842,1073,1073,1073,1073,0
|
|
20241217,105700,233108842,1073,1073,1073,1073,0
|
|
20241217,105600,233108842,1073,1073,1073,1073,1
|
|
20241217,105500,233107769,1073,1073,1073,1073,0
|
|
20241217,105400,233107769,1073,1073,1073,1068,478
|
|
20241217,105300,232595810,1073,1073,1073,1073,0
|
|
20241217,105200,232595810,1073,1073,1073,1073,1
|
|
20241217,105100,232594737,1070,1070,1070,1070,0
|
|
20241217,105000,232594737,1070,1073,1073,1070,6
|
|
20241217,104900,232588311,1073,1073,1073,1073,0
|
|
20241217,104800,232588311,1073,1073,1073,1073,0
|
|
20241217,104700,232588311,1073,1073,1073,1073,0
|
|
20241217,104600,232588311,1073,1073,1073,1073,0
|
|
20241217,104500,232588311,1073,1073,1073,1073,400
|
|
20241217,104400,232159111,1073,1073,1073,1073,0
|
|
20241217,104300,232159111,1073,1073,1073,1073,1
|
|
20241217,104200,232158038,1073,1073,1073,1073,2
|
|
20241217,104100,232155892,1073,1073,1073,1073,1
|
|
20241217,104000,232154819,1073,1067,1073,1067,151
|
|
20241217,103900,231992802,1073,1073,1073,1073,0
|
|
20241217,103800,231992802,1073,1073,1073,1073,0
|
|
20241217,103700,231992802,1073,1073,1073,1073,1
|
|
20241217,103600,231991729,1066,1071,1073,1066,3249
|
|
20241217,103500,228508391,1071,1068,1073,1067,430
|
|
20241217,103400,228048687,1073,1073,1073,1073,0
|
|
20241217,103300,228048687,1073,1073,1073,1073,0
|
|
20241217,103200,228048687,1073,1073,1073,1073,0
|
|
20241217,103100,228048687,1073,1073,1073,1073,0
|
|
20241217,103000,228048687,1073,1073,1073,1073,0
|
|
20241217,102900,228048687,1073,1073,1073,1073,0
|
|
20241217,102800,228048687,1073,1073,1073,1073,0
|
|
20241217,102700,228048687,1073,1065,1073,1065,6
|
|
20241217,102600,228042289,1066,1066,1066,1066,535
|
|
20241217,102500,227471979,1073,1073,1073,1073,1
|
|
20241217,102400,227470906,1066,1073,1073,1066,707
|
|
20241217,102300,226717104,1073,1073,1073,1073,1
|
|
20241217,102200,226716031,1067,1067,1067,1067,137
|
|
20241217,102100,226569852,1068,1068,1068,1068,343
|
|
20241217,102000,226203528,1073,1070,1073,1069,1873
|
|
20241217,101900,224199413,1073,1073,1073,1073,0
|
|
20241217,101800,224199413,1073,1070,1073,1070,2
|
|
20241217,101700,224197270,1069,1068,1069,1068,1462
|
|
20241217,101600,222634556,1067,1069,1069,1067,244
|
|
20241217,101500,222374200,1069,1069,1069,1069,506
|
|
20241217,101400,221833286,1069,1069,1069,1069,0
|
|
20241217,101300,221833286,1069,1069,1069,1069,0
|
|
20241217,101200,221833286,1069,1069,1069,1069,1
|
|
20241217,101100,221832217,1064,1069,1069,1064,502
|
|
20241217,101000,221298079,1069,1069,1069,1069,15
|
|
20241217,100900,221282044,1069,1069,1069,1069,0
|
|
20241217,100800,221282044,1069,1069,1069,1069,0
|
|
20241217,100700,221282044,1069,1069,1069,1069,2
|
|
20241217,100600,221279906,1063,1067,1067,1063,1002
|
|
20241217,100500,220214772,1063,1064,1064,1063,1122
|
|
20241217,100400,219022028,1069,1068,1069,1063,7
|
|
20241217,100300,219014571,1064,1065,1065,1064,3
|
|
20241217,100200,219011378,1069,1069,1069,1069,1
|
|
20241217,100100,219010309,1069,1069,1069,1069,0
|
|
20241217,100000,219010309,1069,1069,1069,1064,9
|
|
20241217,095900,219000712,1069,1069,1069,1069,0
|
|
20241217,095800,219000712,1069,1069,1069,1069,101
|
|
20241217,095700,218892743,1064,1064,1064,1063,1203
|
|
20241217,095600,217613753,1069,1069,1069,1069,0
|
|
20241217,095500,217613753,1069,1069,1069,1069,1
|
|
20241217,095400,217612684,1064,1070,1070,1064,201
|
|
20241217,095300,217398814,1064,1065,1072,1064,1206
|
|
20241217,095200,216115601,1073,1073,1073,1073,0
|
|
20241217,095100,216115601,1073,1074,1074,1065,1110
|
|
20241217,095000,214932717,1067,1069,1074,1067,2131
|
|
20241217,094900,212656820,1069,1071,1076,1069,6720
|
|
20241217,094800,205465662,1077,1077,1077,1077,1
|
|
20241217,094700,205464585,1071,1077,1077,1071,19
|
|
20241217,094600,205444230,1071,1075,1080,1071,5134
|
|
20241217,094500,199942174,1082,1082,1082,1082,1
|
|
20241217,094400,199941092,1079,1079,1079,1079,503
|
|
20241217,094300,199398355,1079,1083,1083,1073,3298
|
|
20241217,094200,195858526,1083,1083,1083,1073,3267
|
|
20241217,094100,192349409,1083,1080,1083,1080,1021
|
|
20241217,094000,191246666,1083,1076,1083,1076,1000
|
|
20241217,093900,190165648,1074,1077,1077,1074,10245
|
|
20241217,093800,179149557,1084,1078,1084,1078,632
|
|
20241217,093700,178468255,1084,1081,1084,1079,59
|
|
20241217,093600,178404492,1081,1081,1081,1081,482
|
|
20241217,093500,177883450,1085,1082,1085,1082,801
|
|
20241217,093400,177016465,1082,1082,1082,1082,0
|
|
20241217,093300,177016465,1082,1082,1082,1082,0
|
|
20241217,093200,177016465,1082,1082,1082,1082,100
|
|
20241217,093100,176908265,1084,1084,1084,1084,0
|
|
20241217,093000,176908265,1084,1084,1084,1084,6
|
|
20241217,092900,176901761,1080,1083,1083,1080,737
|
|
20241217,092800,176105210,1083,1084,1084,1083,803
|
|
20241217,092700,175235061,1085,1085,1085,1085,1200
|
|
20241217,092600,173933061,1085,1080,1085,1080,4309
|
|
20241217,092500,169260675,1080,1080,1080,1080,100
|
|
20241217,092400,169152675,1080,1080,1080,1080,0
|
|
20241217,092300,169152675,1080,1080,1080,1080,1770
|
|
20241217,092200,167241075,1084,1084,1084,1084,123
|
|
20241217,092100,167107743,1083,1083,1083,1078,1434
|
|
20241217,092000,165558462,1076,1077,1077,1076,1408
|
|
20241217,091900,164043270,1092,1092,1095,1076,2840
|
|
20241217,091800,160974793,1092,1093,1093,1092,190
|
|
20241217,091700,160767264,1093,1093,1093,1093,412
|
|
20241217,091600,160316948,1092,1085,1092,1085,2251
|
|
20241217,091500,157859591,1092,1078,1092,1078,8247
|
|
20241217,091400,148870371,1093,1090,1093,1090,5001
|
|
20241217,091300,143419278,1089,1076,1089,1076,3
|
|
20241217,091200,143416037,1090,1095,1095,1075,3
|
|
20241217,091100,143412777,1082,1082,1082,1082,188
|
|
20241217,091000,143209361,1082,1085,1086,1073,24988
|
|
20241217,090900,116244514,1090,1100,1100,1086,17228
|
|
20241217,090800,97437897,1110,1110,1110,1095,4414
|
|
20241217,090700,92558020,1110,1093,1111,1093,346
|
|
20241217,090600,92179588,1093,1114,1118,1093,20029
|
|
20241217,090500,69886861,1116,1126,1126,1083,18703
|
|
20241217,090400,49213591,1110,1106,1124,1105,7067
|
|
20241217,090300,41395240,1174,1174,1174,1174,0
|
|
20241217,090200,41395240,1174,1174,1174,1174,35260
|
|
20241217,090100,0,1074,1074,1074,1074,0
|
|
20241217,090000,0,1074,1074,1074,1074,0
|