642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193900,128970345,1072,1072,1072,1072,4081
|
|
20241218,193800,128970345,1072,1072,1072,1072,0
|
|
20241218,193700,128970345,1072,1072,1072,1072,0
|
|
20241218,193600,128970345,1072,1072,1072,1072,0
|
|
20241218,193500,128970345,1072,1072,1072,1072,0
|
|
20241218,193400,128970345,1072,1072,1072,1072,0
|
|
20241218,193300,128970345,1072,1072,1072,1072,0
|
|
20241218,193200,128970345,1072,1072,1072,1072,0
|
|
20241218,193100,128970345,1072,1072,1072,1072,0
|
|
20241218,193000,128970345,1072,1072,1072,1072,0
|
|
20241218,192900,128970345,1072,1072,1072,1072,0
|
|
20241218,192800,128970345,1072,1072,1072,1072,0
|
|
20241218,192700,128970345,1072,1072,1072,1072,0
|
|
20241218,192600,128970345,1072,1072,1072,1072,0
|
|
20241218,192500,128970345,1072,1072,1072,1072,0
|
|
20241218,192400,128970345,1072,1072,1072,1072,0
|
|
20241218,192300,128970345,1072,1072,1072,1072,0
|
|
20241218,192200,128970345,1072,1072,1072,1072,0
|
|
20241218,192100,128970345,1072,1072,1072,1072,0
|
|
20241218,192000,128970345,1072,1072,1072,1072,0
|
|
20241218,191900,128970345,1072,1072,1072,1072,0
|
|
20241218,191800,128970345,1072,1072,1072,1072,0
|
|
20241218,191700,128970345,1072,1072,1072,1072,0
|
|
20241218,191600,128970345,1072,1072,1072,1072,0
|
|
20241218,191500,128970345,1072,1072,1072,1072,0
|
|
20241218,191400,128970345,1072,1072,1072,1072,0
|
|
20241218,191300,128970345,1072,1072,1072,1072,0
|
|
20241218,191200,128970345,1072,1072,1072,1072,0
|
|
20241218,191100,128970345,1072,1072,1072,1072,0
|
|
20241218,191000,128970345,1072,1072,1072,1072,0
|
|
20241218,190900,128970345,1072,1072,1072,1072,4081
|
|
20241218,190800,128970345,1072,1072,1072,1072,0
|
|
20241218,190700,128970345,1072,1072,1072,1072,0
|
|
20241218,190600,128970345,1072,1072,1072,1072,0
|
|
20241218,190500,128970345,1072,1072,1072,1072,0
|
|
20241218,190400,128970345,1072,1072,1072,1072,0
|
|
20241218,190300,128970345,1072,1072,1072,1072,0
|
|
20241218,190200,128970345,1072,1072,1072,1072,0
|
|
20241218,190100,128970345,1072,1072,1072,1072,0
|
|
20241218,190000,128970345,1072,1072,1072,1072,0
|
|
20241218,185900,128970345,1072,1072,1072,1072,0
|
|
20241218,185800,128970345,1072,1072,1072,1072,0
|
|
20241218,185700,128970345,1072,1072,1072,1072,0
|
|
20241218,185600,128970345,1072,1072,1072,1072,0
|
|
20241218,185500,128970345,1072,1072,1072,1072,0
|
|
20241218,185400,128970345,1072,1072,1072,1072,0
|
|
20241218,185300,128970345,1072,1072,1072,1072,0
|
|
20241218,185200,128970345,1072,1072,1072,1072,0
|
|
20241218,185100,128970345,1072,1072,1072,1072,0
|
|
20241218,185000,128970345,1072,1072,1072,1072,0
|
|
20241218,184900,128970345,1072,1072,1072,1072,0
|
|
20241218,184800,128970345,1072,1072,1072,1072,0
|
|
20241218,184700,128970345,1072,1072,1072,1072,0
|
|
20241218,184600,128970345,1072,1072,1072,1072,0
|
|
20241218,184500,128970345,1072,1072,1072,1072,0
|
|
20241218,184400,128970345,1072,1072,1072,1072,0
|
|
20241218,184300,128970345,1072,1072,1072,1072,0
|
|
20241218,184200,128970345,1072,1072,1072,1072,0
|
|
20241218,184100,128970345,1072,1072,1072,1072,0
|
|
20241218,184000,128970345,1072,1072,1072,1072,0
|
|
20241218,183900,128970345,1072,1072,1072,1072,4081
|
|
20241218,183800,128970345,1072,1072,1072,1072,0
|
|
20241218,183700,128970345,1072,1072,1072,1072,0
|
|
20241218,183600,128970345,1072,1072,1072,1072,0
|
|
20241218,183500,128970345,1072,1072,1072,1072,0
|
|
20241218,183400,128970345,1072,1072,1072,1072,0
|
|
20241218,183300,128970345,1072,1072,1072,1072,0
|
|
20241218,183200,128970345,1072,1072,1072,1072,0
|
|
20241218,183100,128970345,1072,1072,1072,1072,0
|
|
20241218,183000,128970345,1072,1072,1072,1072,0
|
|
20241218,182900,128970345,1072,1072,1072,1072,0
|
|
20241218,182800,128970345,1072,1072,1072,1072,0
|
|
20241218,182700,128970345,1072,1072,1072,1072,0
|
|
20241218,182600,128970345,1072,1072,1072,1072,0
|
|
20241218,182500,128970345,1072,1072,1072,1072,0
|
|
20241218,182400,128970345,1072,1072,1072,1072,0
|
|
20241218,182300,128970345,1072,1072,1072,1072,0
|
|
20241218,182200,128970345,1072,1072,1072,1072,0
|
|
20241218,182100,128970345,1072,1072,1072,1072,0
|
|
20241218,182000,128970345,1072,1072,1072,1072,0
|
|
20241218,181900,128970345,1072,1072,1072,1072,0
|
|
20241218,181800,128970345,1072,1072,1072,1072,0
|
|
20241218,181700,128970345,1072,1072,1072,1072,0
|
|
20241218,181600,128970345,1072,1072,1072,1072,0
|
|
20241218,181500,128970345,1072,1072,1072,1072,0
|
|
20241218,181400,128970345,1072,1072,1072,1072,0
|
|
20241218,181300,128970345,1072,1072,1072,1072,0
|
|
20241218,181200,128970345,1072,1072,1072,1072,0
|
|
20241218,181100,128970345,1072,1072,1072,1072,0
|
|
20241218,181000,128970345,1072,1072,1072,1072,0
|
|
20241218,180900,128970345,1072,1072,1072,1072,4081
|
|
20241218,180800,128970345,1072,1072,1072,1072,0
|
|
20241218,180700,128970345,1072,1072,1072,1072,0
|
|
20241218,180600,128970345,1072,1072,1072,1072,0
|
|
20241218,180500,128970345,1072,1072,1072,1072,0
|
|
20241218,180400,128970345,1072,1072,1072,1072,0
|
|
20241218,180300,128970345,1072,1072,1072,1072,0
|
|
20241218,180200,128970345,1072,1072,1072,1072,0
|
|
20241218,180100,128970345,1072,1072,1072,1072,0
|
|
20241218,180000,128970345,1072,1072,1072,1072,0
|
|
20241218,175900,128970345,1072,1072,1072,1072,0
|
|
20241218,175800,128970345,1072,1072,1072,1072,0
|
|
20241218,175700,128970345,1072,1072,1072,1072,0
|
|
20241218,175600,128970345,1072,1072,1072,1072,0
|
|
20241218,175500,128970345,1072,1072,1072,1072,0
|
|
20241218,175400,128970345,1072,1072,1072,1072,0
|
|
20241218,175300,128970345,1072,1072,1072,1072,0
|
|
20241218,175200,128970345,1072,1072,1072,1072,0
|
|
20241218,175100,128970345,1072,1072,1072,1072,0
|
|
20241218,175000,128970345,1072,1072,1072,1072,0
|
|
20241218,174900,128970345,1072,1072,1072,1072,0
|
|
20241218,174800,128970345,1072,1072,1072,1072,0
|
|
20241218,174700,128970345,1072,1072,1072,1072,0
|
|
20241218,174600,128970345,1072,1072,1072,1072,0
|
|
20241218,174500,128970345,1072,1072,1072,1072,0
|
|
20241218,174400,128970345,1072,1072,1072,1072,0
|
|
20241218,174300,128970345,1072,1072,1072,1072,0
|
|
20241218,174200,128970345,1072,1072,1072,1072,0
|
|
20241218,174100,128970345,1072,1072,1072,1072,0
|
|
20241218,174000,128970345,1072,1072,1072,1072,0
|
|
20241218,173900,128970345,1072,1072,1072,1072,4081
|
|
20241218,173800,128970345,1072,1072,1072,1072,0
|
|
20241218,173700,128970345,1072,1072,1072,1072,0
|
|
20241218,173600,128970345,1072,1072,1072,1072,0
|
|
20241218,173500,128970345,1072,1072,1072,1072,0
|
|
20241218,173400,128970345,1072,1072,1072,1072,0
|
|
20241218,173300,128970345,1072,1072,1072,1072,0
|
|
20241218,173200,128970345,1072,1072,1072,1072,0
|
|
20241218,173100,128970345,1072,1072,1072,1072,0
|
|
20241218,173000,128970345,1072,1072,1072,1072,0
|
|
20241218,172900,128970345,1072,1072,1072,1072,0
|
|
20241218,172800,128970345,1072,1072,1072,1072,0
|
|
20241218,172700,128970345,1072,1072,1072,1072,0
|
|
20241218,172600,128970345,1072,1072,1072,1072,0
|
|
20241218,172500,128970345,1072,1072,1072,1072,0
|
|
20241218,172400,128970345,1072,1072,1072,1072,0
|
|
20241218,172300,128970345,1072,1072,1072,1072,0
|
|
20241218,172200,128970345,1072,1072,1072,1072,0
|
|
20241218,172100,128970345,1072,1072,1072,1072,0
|
|
20241218,172000,128970345,1072,1072,1072,1072,0
|
|
20241218,171900,128970345,1072,1072,1072,1072,0
|
|
20241218,171800,128970345,1072,1072,1072,1072,0
|
|
20241218,171700,128970345,1072,1072,1072,1072,0
|
|
20241218,171600,128970345,1072,1072,1072,1072,0
|
|
20241218,171500,128970345,1072,1072,1072,1072,0
|
|
20241218,171400,128970345,1072,1072,1072,1072,0
|
|
20241218,171300,128970345,1072,1072,1072,1072,0
|
|
20241218,171200,128970345,1072,1072,1072,1072,0
|
|
20241218,171100,128970345,1072,1072,1072,1072,0
|
|
20241218,171000,128970345,1072,1072,1072,1072,0
|
|
20241218,170900,128970345,1072,1072,1072,1072,4081
|
|
20241218,170800,128970345,1072,1072,1072,1072,0
|
|
20241218,170700,128970345,1072,1072,1072,1072,0
|
|
20241218,170600,128970345,1072,1072,1072,1072,0
|
|
20241218,170500,128970345,1072,1072,1072,1072,0
|
|
20241218,170400,128970345,1072,1072,1072,1072,0
|
|
20241218,170300,128970345,1072,1072,1072,1072,0
|
|
20241218,170200,128970345,1072,1072,1072,1072,0
|
|
20241218,170100,128970345,1072,1072,1072,1072,0
|
|
20241218,170000,128970345,1072,1072,1072,1072,0
|
|
20241218,165900,128970345,1072,1072,1072,1072,0
|
|
20241218,165800,128970345,1072,1072,1072,1072,0
|
|
20241218,165700,128970345,1072,1072,1072,1072,0
|
|
20241218,165600,128970345,1072,1072,1072,1072,0
|
|
20241218,165500,128970345,1072,1072,1072,1072,0
|
|
20241218,165400,128970345,1072,1072,1072,1072,0
|
|
20241218,165300,128970345,1072,1072,1072,1072,0
|
|
20241218,165200,128970345,1072,1072,1072,1072,0
|
|
20241218,165100,128970345,1072,1072,1072,1072,0
|
|
20241218,165000,128970345,1072,1072,1072,1072,0
|
|
20241218,164900,128970345,1072,1072,1072,1072,0
|
|
20241218,164800,128970345,1072,1072,1072,1072,0
|
|
20241218,164700,128970345,1072,1072,1072,1072,0
|
|
20241218,164600,128970345,1072,1072,1072,1072,0
|
|
20241218,164500,128970345,1072,1072,1072,1072,0
|
|
20241218,164400,128970345,1072,1072,1072,1072,0
|
|
20241218,164300,128970345,1072,1072,1072,1072,0
|
|
20241218,164200,128970345,1072,1072,1072,1072,0
|
|
20241218,164100,128970345,1072,1072,1072,1072,0
|
|
20241218,164000,128970345,1072,1072,1072,1072,0
|
|
20241218,163900,128970345,1072,1072,1072,1072,4081
|
|
20241218,163800,128970345,1072,1072,1072,1072,0
|
|
20241218,163700,128970345,1072,1072,1072,1072,0
|
|
20241218,163600,128970345,1072,1072,1072,1072,0
|
|
20241218,163500,128970345,1072,1072,1072,1072,0
|
|
20241218,163400,128970345,1072,1072,1072,1072,0
|
|
20241218,163300,128970345,1072,1072,1072,1072,0
|
|
20241218,163200,128970345,1072,1072,1072,1072,0
|
|
20241218,163100,128970345,1072,1072,1072,1072,0
|
|
20241218,163000,128970345,1072,1072,1072,1072,0
|
|
20241218,162900,128970345,1072,1072,1072,1072,0
|
|
20241218,162800,128970345,1072,1072,1072,1072,0
|
|
20241218,162700,128970345,1072,1072,1072,1072,0
|
|
20241218,162600,128970345,1072,1072,1072,1072,0
|
|
20241218,162500,128970345,1072,1072,1072,1072,0
|
|
20241218,162400,128970345,1072,1072,1072,1072,0
|
|
20241218,162300,128970345,1072,1072,1072,1072,0
|
|
20241218,162200,128970345,1072,1072,1072,1072,0
|
|
20241218,162100,128970345,1072,1072,1072,1072,0
|
|
20241218,162000,128970345,1072,1072,1072,1072,0
|
|
20241218,161900,128970345,1072,1072,1072,1072,0
|
|
20241218,161800,128970345,1072,1072,1072,1072,0
|
|
20241218,161700,128970345,1072,1072,1072,1072,0
|
|
20241218,161600,128970345,1072,1072,1072,1072,0
|
|
20241218,161500,128970345,1072,1072,1072,1072,0
|
|
20241218,161400,128970345,1072,1072,1072,1072,0
|
|
20241218,161300,128970345,1072,1072,1072,1072,0
|
|
20241218,161200,128970345,1072,1072,1072,1072,0
|
|
20241218,161100,128970345,1072,1072,1072,1072,0
|
|
20241218,161000,128970345,1072,1072,1072,1072,0
|
|
20241218,160900,128970345,1072,1072,1072,1072,4081
|
|
20241218,160800,128970345,1072,1072,1072,1072,0
|
|
20241218,160700,128970345,1072,1072,1072,1072,0
|
|
20241218,160600,128970345,1072,1072,1072,1072,0
|
|
20241218,160500,128970345,1072,1072,1072,1072,0
|
|
20241218,160400,128970345,1072,1072,1072,1072,0
|
|
20241218,160300,128970345,1072,1072,1072,1072,0
|
|
20241218,160200,128970345,1072,1072,1072,1072,0
|
|
20241218,160100,128970345,1072,1072,1072,1072,0
|
|
20241218,160000,128970345,1072,1072,1072,1072,0
|
|
20241218,155900,128970345,1072,1072,1072,1072,0
|
|
20241218,155800,128970345,1072,1072,1072,1072,0
|
|
20241218,155700,128970345,1072,1072,1072,1072,0
|
|
20241218,155600,128970345,1072,1072,1072,1072,0
|
|
20241218,155500,128970345,1072,1072,1072,1072,0
|
|
20241218,155400,128970345,1072,1072,1072,1072,0
|
|
20241218,155300,128970345,1072,1072,1072,1072,0
|
|
20241218,155200,128970345,1072,1072,1072,1072,0
|
|
20241218,155100,128970345,1072,1072,1072,1072,0
|
|
20241218,155000,128970345,1072,1072,1072,1072,0
|
|
20241218,154900,128970345,1072,1072,1072,1072,0
|
|
20241218,154800,128970345,1072,1072,1072,1072,0
|
|
20241218,154700,128970345,1072,1072,1072,1072,0
|
|
20241218,154600,128970345,1072,1072,1072,1072,0
|
|
20241218,154500,128970345,1072,1072,1072,1072,0
|
|
20241218,154400,128970345,1072,1072,1072,1072,0
|
|
20241218,154300,128970345,1072,1072,1072,1072,0
|
|
20241218,154200,128970345,1072,1072,1072,1072,0
|
|
20241218,154100,128970345,1072,1072,1072,1072,0
|
|
20241218,154000,128970345,1072,1072,1072,1072,0
|
|
20241218,153900,128970345,1072,1072,1072,1072,4081
|
|
20241218,153800,128970345,1072,1072,1072,1072,0
|
|
20241218,153700,128970345,1072,1072,1072,1072,0
|
|
20241218,153600,128970345,1072,1072,1072,1072,0
|
|
20241218,153500,128970345,1072,1072,1072,1072,0
|
|
20241218,153400,128970345,1072,1072,1072,1072,0
|
|
20241218,153300,128970345,1072,1072,1072,1072,0
|
|
20241218,153200,128970345,1072,1072,1072,1072,0
|
|
20241218,153100,128970345,1072,1072,1072,1072,0
|
|
20241218,153000,128970345,1072,1072,1072,1072,4081
|
|
20241218,152900,124595513,1069,1069,1069,1069,0
|
|
20241218,152800,124595513,1069,1069,1069,1069,0
|
|
20241218,152700,124595513,1069,1069,1069,1069,0
|
|
20241218,152600,124595513,1069,1069,1069,1069,0
|
|
20241218,152500,124595513,1069,1069,1069,1069,0
|
|
20241218,152400,124595513,1069,1069,1069,1069,0
|
|
20241218,152300,124595513,1069,1069,1069,1069,0
|
|
20241218,152200,124595513,1069,1069,1069,1069,0
|
|
20241218,152100,124595513,1069,1069,1069,1069,0
|
|
20241218,152000,124595513,1069,1069,1069,1069,0
|
|
20241218,151900,124595513,1069,1067,1069,1067,931
|
|
20241218,151800,123600874,1067,1065,1067,1065,467
|
|
20241218,151700,123103104,1066,1067,1067,1066,266
|
|
20241218,151600,122819361,1067,1067,1067,1067,0
|
|
20241218,151500,122819361,1067,1067,1067,1067,80
|
|
20241218,151400,122734001,1068,1067,1068,1067,936
|
|
20241218,151300,121734519,1067,1067,1067,1067,0
|
|
20241218,151200,121734519,1067,1067,1067,1067,455
|
|
20241218,151100,121249034,1068,1068,1068,1068,466
|
|
20241218,151000,120751346,1068,1068,1068,1068,278
|
|
20241218,150900,120454442,1069,1069,1069,1069,1
|
|
20241218,150800,120453373,1068,1069,1069,1068,34
|
|
20241218,150700,120417060,1068,1068,1069,1067,161
|
|
20241218,150600,120245151,1066,1066,1066,1066,0
|
|
20241218,150500,120245151,1066,1066,1066,1066,476
|
|
20241218,150400,119737735,1066,1067,1067,1066,237
|
|
20241218,150300,119484976,1067,1068,1068,1067,17
|
|
20241218,150200,119466826,1068,1068,1068,1066,33
|
|
20241218,150100,119431634,1069,1069,1069,1069,3
|
|
20241218,150000,119428427,1071,1069,1071,1066,1208
|
|
20241218,145900,118138711,1071,1071,1071,1071,4
|
|
20241218,145800,118134427,1070,1071,1071,1070,43
|
|
20241218,145700,118088377,1071,1071,1071,1071,172
|
|
20241218,145600,117904165,1070,1070,1070,1070,57
|
|
20241218,145500,117843175,1071,1070,1071,1070,1096
|
|
20241218,145400,116669388,1069,1069,1069,1069,75
|
|
20241218,145300,116589213,1069,1069,1069,1069,110
|
|
20241218,145200,116471623,1071,1070,1071,1069,632
|
|
20241218,145100,115796006,1071,1071,1071,1071,5
|
|
20241218,145000,115790651,1071,1069,1071,1069,1632
|
|
20241218,144900,114045613,1069,1067,1069,1066,1664
|
|
20241218,144800,112268417,1063,1063,1063,1063,67
|
|
20241218,144700,112197196,1068,1068,1068,1068,2
|
|
20241218,144600,112195060,1068,1067,1068,1067,250
|
|
20241218,144500,111928309,1067,1067,1067,1067,1
|
|
20241218,144400,111927242,1066,1066,1066,1066,0
|
|
20241218,144300,111927242,1066,1064,1066,1064,351
|
|
20241218,144200,111553477,1063,1063,1063,1063,95
|
|
20241218,144100,111452492,1063,1063,1063,1063,4
|
|
20241218,144000,111448240,1063,1063,1063,1063,0
|
|
20241218,143900,111448240,1063,1063,1063,1063,1
|
|
20241218,143800,111447177,1061,1060,1061,1060,206
|
|
20241218,143700,111228612,1060,1060,1060,1060,0
|
|
20241218,143600,111228612,1060,1060,1060,1060,0
|
|
20241218,143500,111228612,1060,1060,1060,1060,0
|
|
20241218,143400,111228612,1060,1060,1060,1060,0
|
|
20241218,143300,111228612,1060,1059,1060,1059,2000
|
|
20241218,143200,109108613,1059,1059,1059,1059,0
|
|
20241218,143100,109108613,1059,1058,1059,1058,1951
|
|
20241218,143000,107043508,1058,1058,1058,1058,0
|
|
20241218,142900,107043508,1058,1058,1058,1058,0
|
|
20241218,142800,107043508,1058,1058,1058,1058,14
|
|
20241218,142700,107028696,1058,1058,1058,1058,203
|
|
20241218,142600,106813922,1058,1058,1058,1058,0
|
|
20241218,142500,106813922,1058,1058,1058,1058,0
|
|
20241218,142400,106813922,1058,1058,1058,1058,40
|
|
20241218,142300,106771602,1056,1056,1056,1056,0
|
|
20241218,142200,106771602,1056,1056,1056,1056,0
|
|
20241218,142100,106771602,1056,1056,1056,1056,67
|
|
20241218,142000,106700850,1059,1057,1059,1057,125
|
|
20241218,141900,106568723,1058,1058,1058,1058,12
|
|
20241218,141800,106556027,1059,1059,1059,1059,0
|
|
20241218,141700,106556027,1059,1059,1059,1059,8
|
|
20241218,141600,106547555,1059,1059,1059,1059,0
|
|
20241218,141500,106547555,1059,1059,1059,1059,0
|
|
20241218,141400,106547555,1059,1059,1059,1059,5
|
|
20241218,141300,106542260,1057,1057,1057,1057,559
|
|
20241218,141200,105951397,1059,1059,1059,1059,110
|
|
20241218,141100,105834907,1059,1059,1059,1059,98
|
|
20241218,141000,105731125,1058,1058,1058,1058,0
|
|
20241218,140900,105731125,1058,1058,1058,1058,0
|
|
20241218,140800,105731125,1058,1058,1058,1058,8
|
|
20241218,140700,105722661,1059,1059,1059,1059,0
|
|
20241218,140600,105722661,1059,1059,1059,1059,1
|
|
20241218,140500,105721602,1058,1058,1058,1058,30
|
|
20241218,140400,105689862,1058,1058,1058,1058,470
|
|
20241218,140300,105192602,1058,1058,1058,1058,21
|
|
20241218,140200,105170384,1055,1055,1055,1055,0
|
|
20241218,140100,105170384,1055,1058,1058,1055,2
|
|
20241218,140000,105168271,1057,1056,1057,1056,491
|
|
20241218,135900,104649334,1056,1056,1056,1056,0
|
|
20241218,135800,104649334,1056,1056,1056,1056,50
|
|
20241218,135700,104596534,1056,1056,1056,1056,51
|
|
20241218,135600,104542678,1056,1056,1056,1056,202
|
|
20241218,135500,104329366,1056,1056,1056,1056,948
|
|
20241218,135400,103328278,1057,1057,1057,1057,0
|
|
20241218,135300,103328278,1057,1057,1057,1057,0
|
|
20241218,135200,103328278,1057,1057,1057,1057,0
|
|
20241218,135100,103328278,1057,1057,1057,1057,0
|
|
20241218,135000,103328278,1057,1057,1057,1057,0
|
|
20241218,134900,103328278,1057,1057,1057,1057,50
|
|
20241218,134800,103275428,1057,1057,1057,1057,0
|
|
20241218,134700,103275428,1057,1057,1057,1057,0
|
|
20241218,134600,103275428,1057,1057,1057,1057,0
|
|
20241218,134500,103275428,1057,1057,1057,1057,0
|
|
20241218,134400,103275428,1057,1057,1057,1057,0
|
|
20241218,134300,103275428,1057,1057,1057,1057,0
|
|
20241218,134200,103275428,1057,1057,1057,1057,0
|
|
20241218,134100,103275428,1057,1051,1057,1051,469
|
|
20241218,134000,102782503,1055,1055,1055,1055,0
|
|
20241218,133900,102782503,1055,1055,1055,1055,0
|
|
20241218,133800,102782503,1055,1055,1055,1055,0
|
|
20241218,133700,102782503,1055,1055,1055,1055,0
|
|
20241218,133600,102782503,1055,1050,1055,1049,237
|
|
20241218,133500,102533784,1055,1052,1055,1047,5041
|
|
20241218,133400,97241979,1052,1052,1052,1052,15
|
|
20241218,133300,97226199,1058,1058,1058,1058,0
|
|
20241218,133200,97226199,1058,1058,1058,1058,20
|
|
20241218,133100,97205039,1058,1058,1058,1058,3
|
|
20241218,133000,97201865,1058,1058,1058,1058,94
|
|
20241218,132900,97102413,1058,1058,1058,1058,21
|
|
20241218,132800,97080195,1058,1058,1058,1058,0
|
|
20241218,132700,97080195,1058,1058,1058,1058,0
|
|
20241218,132600,97080195,1058,1058,1058,1058,0
|
|
20241218,132500,97080195,1058,1058,1058,1058,0
|
|
20241218,132400,97080195,1058,1058,1058,1058,1
|
|
20241218,132300,97079137,1050,1051,1051,1050,300
|
|
20241218,132200,96764127,1058,1058,1058,1058,1
|
|
20241218,132100,96763069,1051,1051,1051,1051,0
|
|
20241218,132000,96763069,1051,1051,1051,1051,103
|
|
20241218,131900,96654816,1058,1058,1058,1058,48
|
|
20241218,131800,96604032,1060,1060,1060,1060,0
|
|
20241218,131700,96604032,1060,1060,1060,1060,0
|
|
20241218,131600,96604032,1060,1060,1060,1060,0
|
|
20241218,131500,96604032,1060,1060,1060,1060,0
|
|
20241218,131400,96604032,1060,1060,1060,1060,1
|
|
20241218,131300,96602972,1050,1050,1050,1050,2000
|
|
20241218,131200,94502972,1050,1050,1050,1050,829
|
|
20241218,131100,93632522,1050,1050,1050,1050,710
|
|
20241218,131000,92887022,1045,1053,1053,1045,10000
|
|
20241218,130900,82398184,1060,1060,1060,1060,0
|
|
20241218,130800,82398184,1060,1060,1060,1060,0
|
|
20241218,130700,82398184,1060,1060,1060,1060,0
|
|
20241218,130600,82398184,1060,1060,1060,1060,30
|
|
20241218,130500,82366384,1060,1060,1060,1060,1000
|
|
20241218,130400,81306384,1060,1060,1060,1060,357
|
|
20241218,130300,80927964,1060,1060,1060,1060,0
|
|
20241218,130200,80927964,1060,1060,1060,1060,0
|
|
20241218,130100,80927964,1060,1060,1060,1060,0
|
|
20241218,130000,80927964,1060,1060,1060,1060,1
|
|
20241218,125900,80926904,1052,1052,1052,1052,0
|
|
20241218,125800,80926904,1052,1052,1052,1052,165
|
|
20241218,125700,80753324,1061,1061,1061,1061,0
|
|
20241218,125600,80753324,1061,1061,1061,1061,0
|
|
20241218,125500,80753324,1061,1061,1061,1061,27
|
|
20241218,125400,80724677,1061,1061,1061,1061,1
|
|
20241218,125300,80723616,1064,1064,1064,1064,0
|
|
20241218,125200,80723616,1064,1064,1064,1064,0
|
|
20241218,125100,80723616,1064,1064,1064,1064,0
|
|
20241218,125000,80723616,1064,1064,1064,1064,0
|
|
20241218,124900,80723616,1064,1064,1064,1064,0
|
|
20241218,124800,80723616,1064,1064,1064,1064,0
|
|
20241218,124700,80723616,1064,1064,1064,1064,1
|
|
20241218,124600,80722552,1066,1066,1066,1066,3
|
|
20241218,124500,80719354,1066,1056,1066,1051,1301
|
|
20241218,124400,79348275,1071,1071,1071,1071,0
|
|
20241218,124300,79348275,1071,1071,1071,1071,0
|
|
20241218,124200,79348275,1071,1071,1071,1071,0
|
|
20241218,124100,79348275,1071,1071,1071,1071,1
|
|
20241218,124000,79347204,1071,1071,1071,1071,0
|
|
20241218,123900,79347204,1071,1064,1071,1064,503
|
|
20241218,123800,78811991,1064,1056,1064,1055,1001
|
|
20241218,123700,77755628,1064,1064,1064,1064,50
|
|
20241218,123600,77702428,1064,1064,1064,1064,0
|
|
20241218,123500,77702428,1064,1064,1064,1064,0
|
|
20241218,123400,77702428,1064,1064,1064,1064,0
|
|
20241218,123300,77702428,1064,1064,1064,1064,3
|
|
20241218,123200,77699236,1064,1064,1064,1064,85
|
|
20241218,123100,77608796,1064,1064,1064,1064,0
|
|
20241218,123000,77608796,1064,1064,1064,1064,1
|
|
20241218,122900,77607732,1056,1056,1056,1056,8
|
|
20241218,122800,77599284,1064,1064,1064,1064,1
|
|
20241218,122700,77598220,1057,1057,1057,1057,2754
|
|
20241218,122600,74687242,1071,1057,1071,1057,328
|
|
20241218,122500,74340330,1062,1065,1065,1062,798
|
|
20241218,122400,73491075,1072,1072,1072,1072,0
|
|
20241218,122300,73491075,1072,1072,1072,1072,0
|
|
20241218,122200,73491075,1072,1072,1072,1072,500
|
|
20241218,122100,72955075,1072,1072,1072,1072,0
|
|
20241218,122000,72955075,1072,1072,1072,1072,0
|
|
20241218,121900,72955075,1072,1072,1072,1072,0
|
|
20241218,121800,72955075,1072,1072,1072,1072,0
|
|
20241218,121700,72955075,1072,1072,1072,1072,0
|
|
20241218,121600,72955075,1072,1072,1072,1072,70
|
|
20241218,121500,72880035,1072,1072,1072,1072,126
|
|
20241218,121400,72744963,1072,1072,1072,1072,5
|
|
20241218,121300,72739603,1072,1072,1072,1072,0
|
|
20241218,121200,72739603,1072,1072,1072,1072,0
|
|
20241218,121100,72739603,1072,1065,1072,1065,198
|
|
20241218,121000,72528726,1073,1073,1073,1073,1
|
|
20241218,120900,72527653,1070,1070,1070,1070,0
|
|
20241218,120800,72527653,1070,1075,1075,1070,1485
|
|
20241218,120700,70933628,1075,1075,1075,1075,542
|
|
20241218,120600,70350978,1075,1075,1075,1075,237
|
|
20241218,120500,70096203,1075,1075,1075,1075,70
|
|
20241218,120400,70020953,1075,1073,1075,1073,146
|
|
20241218,120300,69864193,1073,1073,1073,1073,20
|
|
20241218,120200,69842733,1075,1070,1075,1070,17
|
|
20241218,120100,69824463,1070,1065,1070,1065,3819
|
|
20241218,120000,65754818,1065,1065,1065,1065,7
|
|
20241218,115900,65747363,1065,1065,1065,1064,76
|
|
20241218,115800,65666447,1065,1065,1065,1065,83
|
|
20241218,115700,65578052,1065,1065,1065,1065,22
|
|
20241218,115600,65554622,1063,1063,1063,1063,3344
|
|
20241218,115500,61999950,1063,1061,1063,1061,119
|
|
20241218,115400,61873589,1062,1057,1062,1057,203
|
|
20241218,115300,61658633,1063,1063,1063,1063,0
|
|
20241218,115200,61658633,1063,1063,1063,1063,257
|
|
20241218,115100,61385442,1063,1063,1063,1063,0
|
|
20241218,115000,61385442,1063,1063,1063,1063,0
|
|
20241218,114900,61385442,1063,1063,1063,1063,0
|
|
20241218,114800,61385442,1063,1063,1063,1063,0
|
|
20241218,114700,61385442,1063,1063,1063,1063,1001
|
|
20241218,114600,60321379,1063,1063,1063,1063,3
|
|
20241218,114500,60318190,1063,1063,1063,1063,0
|
|
20241218,114400,60318190,1063,1063,1063,1063,0
|
|
20241218,114300,60318190,1063,1063,1063,1063,1
|
|
20241218,114200,60317127,1062,1062,1062,1062,9
|
|
20241218,114100,60307569,1062,1062,1062,1062,1000
|
|
20241218,114000,59245569,1062,1062,1062,1062,0
|
|
20241218,113900,59245569,1062,1062,1062,1062,10
|
|
20241218,113800,59234949,1055,1055,1055,1055,8
|
|
20241218,113700,59226509,1062,1062,1062,1062,0
|
|
20241218,113600,59226509,1062,1062,1062,1062,20
|
|
20241218,113500,59205269,1062,1062,1062,1062,1
|
|
20241218,113400,59204207,1056,1056,1056,1056,0
|
|
20241218,113300,59204207,1056,1056,1056,1056,2000
|
|
20241218,113200,57092207,1062,1062,1062,1062,0
|
|
20241218,113100,57092207,1062,1062,1062,1062,0
|
|
20241218,113000,57092207,1062,1062,1062,1062,1
|
|
20241218,112900,57091145,1063,1063,1063,1063,0
|
|
20241218,112800,57091145,1063,1063,1063,1063,0
|
|
20241218,112700,57091145,1063,1063,1063,1063,1
|
|
20241218,112600,57090082,1056,1056,1056,1056,0
|
|
20241218,112500,57090082,1056,1056,1056,1056,253
|
|
20241218,112400,56822914,1063,1063,1063,1063,0
|
|
20241218,112300,56822914,1063,1063,1063,1063,0
|
|
20241218,112200,56822914,1063,1063,1063,1063,0
|
|
20241218,112100,56822914,1063,1063,1063,1063,0
|
|
20241218,112000,56822914,1063,1063,1063,1063,0
|
|
20241218,111900,56822914,1063,1063,1063,1063,0
|
|
20241218,111800,56822914,1063,1063,1063,1063,0
|
|
20241218,111700,56822914,1063,1063,1063,1063,0
|
|
20241218,111600,56822914,1063,1063,1063,1063,1
|
|
20241218,111500,56821851,1063,1063,1063,1063,0
|
|
20241218,111400,56821851,1063,1063,1063,1063,2
|
|
20241218,111300,56819725,1063,1063,1063,1063,0
|
|
20241218,111200,56819725,1063,1063,1063,1063,0
|
|
20241218,111100,56819725,1063,1063,1063,1063,0
|
|
20241218,111000,56819725,1063,1063,1063,1063,0
|
|
20241218,110900,56819725,1063,1063,1063,1063,0
|
|
20241218,110800,56819725,1063,1063,1063,1063,10000
|
|
20241218,110700,46189725,1063,1063,1063,1063,0
|
|
20241218,110600,46189725,1063,1063,1063,1063,0
|
|
20241218,110500,46189725,1063,1062,1063,1062,1501
|
|
20241218,110400,44595662,1062,1061,1062,1061,1500
|
|
20241218,110300,43003002,1062,1061,1062,1061,3011
|
|
20241218,110200,39808320,1061,1061,1061,1061,0
|
|
20241218,110100,39808320,1061,1061,1061,1061,0
|
|
20241218,110000,39808320,1061,1061,1061,1061,0
|
|
20241218,105900,39808320,1061,1061,1061,1061,180
|
|
20241218,105800,39617340,1061,1063,1063,1061,31
|
|
20241218,105700,39584389,1063,1063,1063,1063,294
|
|
20241218,105600,39271867,1063,1063,1063,1063,93
|
|
20241218,105500,39173008,1063,1063,1063,1063,103
|
|
20241218,105400,39063519,1063,1063,1063,1063,0
|
|
20241218,105300,39063519,1063,1063,1063,1063,1
|
|
20241218,105200,39062456,1061,1061,1061,1061,27
|
|
20241218,105100,39033809,1061,1061,1061,1061,30
|
|
20241218,105000,39001979,1062,1062,1062,1062,0
|
|
20241218,104900,39001979,1062,1062,1062,1062,0
|
|
20241218,104800,39001979,1062,1062,1062,1062,0
|
|
20241218,104700,39001979,1062,1062,1062,1062,49
|
|
20241218,104600,38949941,1061,1061,1061,1061,0
|
|
20241218,104500,38949941,1061,1063,1063,1061,140
|
|
20241218,104400,38801228,1063,1062,1063,1062,145
|
|
20241218,104300,38647224,1063,1063,1063,1063,13
|
|
20241218,104200,38633405,1063,1063,1063,1062,65
|
|
20241218,104100,38564351,1063,1063,1063,1063,44
|
|
20241218,104000,38517579,1063,1063,1063,1063,60
|
|
20241218,103900,38453799,1063,1063,1063,1063,0
|
|
20241218,103800,38453799,1063,1063,1063,1063,0
|
|
20241218,103700,38453799,1063,1063,1063,1063,0
|
|
20241218,103600,38453799,1063,1063,1063,1063,0
|
|
20241218,103500,38453799,1063,1063,1063,1063,1
|
|
20241218,103400,38452736,1063,1063,1063,1063,0
|
|
20241218,103300,38452736,1063,1063,1063,1063,250
|
|
20241218,103200,38186986,1063,1063,1063,1063,0
|
|
20241218,103100,38186986,1063,1063,1063,1063,0
|
|
20241218,103000,38186986,1063,1059,1064,1059,1010
|
|
20241218,102900,37114459,1059,1059,1059,1059,0
|
|
20241218,102800,37114459,1059,1059,1059,1059,0
|
|
20241218,102700,37114459,1059,1059,1059,1059,0
|
|
20241218,102600,37114459,1059,1059,1059,1059,0
|
|
20241218,102500,37114459,1059,1059,1059,1059,0
|
|
20241218,102400,37114459,1059,1059,1059,1059,15
|
|
20241218,102300,37098574,1059,1059,1059,1059,250
|
|
20241218,102200,36833824,1059,1059,1059,1059,1
|
|
20241218,102100,36832765,1057,1057,1057,1057,0
|
|
20241218,102000,36832765,1057,1057,1057,1057,372
|
|
20241218,101900,36439561,1059,1059,1059,1059,0
|
|
20241218,101800,36439561,1059,1058,1059,1057,139
|
|
20241218,101700,36292595,1057,1057,1057,1057,1000
|
|
20241218,101600,35235595,1057,1057,1057,1057,0
|
|
20241218,101500,35235595,1057,1057,1057,1057,0
|
|
20241218,101400,35235595,1057,1057,1057,1057,0
|
|
20241218,101300,35235595,1057,1057,1057,1057,5
|
|
20241218,101200,35230310,1057,1057,1057,1057,14
|
|
20241218,101100,35215512,1058,1058,1058,1058,0
|
|
20241218,101000,35215512,1058,1058,1058,1058,0
|
|
20241218,100900,35215512,1058,1058,1058,1058,0
|
|
20241218,100800,35215512,1058,1058,1058,1058,0
|
|
20241218,100700,35215512,1058,1058,1058,1058,197
|
|
20241218,100600,35007086,1058,1058,1058,1056,123
|
|
20241218,100500,34877192,1058,1049,1059,1040,11282
|
|
20241218,100400,23111991,1060,1052,1060,1049,4785
|
|
20241218,100300,18083818,1053,1054,1054,1053,1537
|
|
20241218,100200,16464667,1056,1054,1056,1054,3
|
|
20241218,100100,16461503,1057,1057,1057,1057,19
|
|
20241218,100000,16441420,1058,1058,1058,1058,0
|
|
20241218,095900,16441420,1058,1058,1058,1058,0
|
|
20241218,095800,16441420,1058,1058,1058,1058,0
|
|
20241218,095700,16441420,1058,1058,1058,1058,0
|
|
20241218,095600,16441420,1058,1058,1058,1058,0
|
|
20241218,095500,16441420,1058,1058,1058,1058,0
|
|
20241218,095400,16441420,1058,1058,1058,1058,0
|
|
20241218,095300,16441420,1058,1058,1058,1058,5
|
|
20241218,095200,16436130,1059,1059,1059,1059,0
|
|
20241218,095100,16436130,1059,1059,1059,1059,1
|
|
20241218,095000,16435071,1059,1059,1059,1059,1
|
|
20241218,094900,16434012,1060,1060,1060,1060,0
|
|
20241218,094800,16434012,1060,1060,1060,1060,0
|
|
20241218,094700,16434012,1060,1060,1060,1060,0
|
|
20241218,094600,16434012,1060,1060,1060,1060,4561
|
|
20241218,094500,11599352,1057,1057,1057,1057,0
|
|
20241218,094400,11599352,1057,1060,1060,1057,52
|
|
20241218,094300,11544382,1060,1060,1060,1060,52
|
|
20241218,094200,11489262,1060,1060,1060,1060,6
|
|
20241218,094100,11482902,1060,1059,1060,1059,1001
|
|
20241218,094000,10422842,1059,1059,1059,1059,5
|
|
20241218,093900,10417547,1059,1059,1059,1059,0
|
|
20241218,093800,10417547,1059,1059,1059,1059,2
|
|
20241218,093700,10415429,1059,1059,1059,1059,0
|
|
20241218,093600,10415429,1059,1059,1059,1059,0
|
|
20241218,093500,10415429,1059,1059,1059,1059,0
|
|
20241218,093400,10415429,1059,1059,1059,1059,0
|
|
20241218,093300,10415429,1059,1053,1059,1053,401
|
|
20241218,093200,9993170,1059,1059,1059,1053,265
|
|
20241218,093100,9713817,1055,1059,1059,1055,22
|
|
20241218,093000,9690603,1060,1060,1060,1060,0
|
|
20241218,092900,9690603,1060,1055,1060,1055,601
|
|
20241218,092800,9056543,1055,1062,1062,1055,1365
|
|
20241218,092700,7616016,1056,1062,1062,1056,202
|
|
20241218,092600,7402632,1058,1058,1058,1058,0
|
|
20241218,092500,7402632,1058,1058,1058,1058,0
|
|
20241218,092400,7402632,1058,1065,1065,1058,62
|
|
20241218,092300,7337029,1060,1060,1060,1060,37
|
|
20241218,092200,7297809,1066,1066,1066,1066,0
|
|
20241218,092100,7297809,1066,1066,1066,1066,0
|
|
20241218,092000,7297809,1066,1066,1066,1066,0
|
|
20241218,091900,7297809,1066,1060,1067,1060,473
|
|
20241218,091800,6796362,1060,1061,1061,1060,551
|
|
20241218,091700,6212245,1067,1061,1067,1061,6
|
|
20241218,091600,6205873,1067,1067,1067,1067,0
|
|
20241218,091500,6205873,1067,1067,1067,1067,0
|
|
20241218,091400,6205873,1067,1067,1067,1067,10
|
|
20241218,091300,6195203,1067,1067,1067,1067,0
|
|
20241218,091200,6195203,1067,1067,1067,1067,1
|
|
20241218,091100,6194136,1067,1067,1067,1067,0
|
|
20241218,091000,6194136,1067,1067,1067,1067,1
|
|
20241218,090900,6193069,1061,1061,1061,1061,10
|
|
20241218,090800,6182459,1062,1062,1062,1062,36
|
|
20241218,090700,6144227,1068,1068,1068,1068,1
|
|
20241218,090600,6143159,1062,1062,1062,1062,0
|
|
20241218,090500,6143159,1062,1066,1066,1062,1079
|
|
20241218,090400,4993203,1066,1066,1066,1066,207
|
|
20241218,090300,4772541,1068,1068,1068,1068,10
|
|
20241218,090200,4761861,1068,1058,1078,1053,3073
|
|
20241218,090100,1513815,1056,1061,1061,1056,400
|
|
20241218,090000,1090950,1080,1056,1080,1056,1033
|