642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193900,167693007,1050,1050,1050,1050,3563
|
|
20241219,193800,167693007,1050,1050,1050,1050,0
|
|
20241219,193700,167693007,1050,1050,1050,1050,0
|
|
20241219,193600,167693007,1050,1050,1050,1050,0
|
|
20241219,193500,167693007,1050,1050,1050,1050,0
|
|
20241219,193400,167693007,1050,1050,1050,1050,0
|
|
20241219,193300,167693007,1050,1050,1050,1050,0
|
|
20241219,193200,167693007,1050,1050,1050,1050,0
|
|
20241219,193100,167693007,1050,1050,1050,1050,0
|
|
20241219,193000,167693007,1050,1050,1050,1050,0
|
|
20241219,192900,167693007,1050,1050,1050,1050,0
|
|
20241219,192800,167693007,1050,1050,1050,1050,0
|
|
20241219,192700,167693007,1050,1050,1050,1050,0
|
|
20241219,192600,167693007,1050,1050,1050,1050,0
|
|
20241219,192500,167693007,1050,1050,1050,1050,0
|
|
20241219,192400,167693007,1050,1050,1050,1050,0
|
|
20241219,192300,167693007,1050,1050,1050,1050,0
|
|
20241219,192200,167693007,1050,1050,1050,1050,0
|
|
20241219,192100,167693007,1050,1050,1050,1050,0
|
|
20241219,192000,167693007,1050,1050,1050,1050,0
|
|
20241219,191900,167693007,1050,1050,1050,1050,0
|
|
20241219,191800,167693007,1050,1050,1050,1050,0
|
|
20241219,191700,167693007,1050,1050,1050,1050,0
|
|
20241219,191600,167693007,1050,1050,1050,1050,0
|
|
20241219,191500,167693007,1050,1050,1050,1050,0
|
|
20241219,191400,167693007,1050,1050,1050,1050,0
|
|
20241219,191300,167693007,1050,1050,1050,1050,0
|
|
20241219,191200,167693007,1050,1050,1050,1050,0
|
|
20241219,191100,167693007,1050,1050,1050,1050,0
|
|
20241219,191000,167693007,1050,1050,1050,1050,0
|
|
20241219,190900,167693007,1050,1050,1050,1050,3563
|
|
20241219,190800,167693007,1050,1050,1050,1050,0
|
|
20241219,190700,167693007,1050,1050,1050,1050,0
|
|
20241219,190600,167693007,1050,1050,1050,1050,0
|
|
20241219,190500,167693007,1050,1050,1050,1050,0
|
|
20241219,190400,167693007,1050,1050,1050,1050,0
|
|
20241219,190300,167693007,1050,1050,1050,1050,0
|
|
20241219,190200,167693007,1050,1050,1050,1050,0
|
|
20241219,190100,167693007,1050,1050,1050,1050,0
|
|
20241219,190000,167693007,1050,1050,1050,1050,0
|
|
20241219,185900,167693007,1050,1050,1050,1050,0
|
|
20241219,185800,167693007,1050,1050,1050,1050,0
|
|
20241219,185700,167693007,1050,1050,1050,1050,0
|
|
20241219,185600,167693007,1050,1050,1050,1050,0
|
|
20241219,185500,167693007,1050,1050,1050,1050,0
|
|
20241219,185400,167693007,1050,1050,1050,1050,0
|
|
20241219,185300,167693007,1050,1050,1050,1050,0
|
|
20241219,185200,167693007,1050,1050,1050,1050,0
|
|
20241219,185100,167693007,1050,1050,1050,1050,0
|
|
20241219,185000,167693007,1050,1050,1050,1050,0
|
|
20241219,184900,167693007,1050,1050,1050,1050,0
|
|
20241219,184800,167693007,1050,1050,1050,1050,0
|
|
20241219,184700,167693007,1050,1050,1050,1050,0
|
|
20241219,184600,167693007,1050,1050,1050,1050,0
|
|
20241219,184500,167693007,1050,1050,1050,1050,0
|
|
20241219,184400,167693007,1050,1050,1050,1050,0
|
|
20241219,184300,167693007,1050,1050,1050,1050,0
|
|
20241219,184200,167693007,1050,1050,1050,1050,0
|
|
20241219,184100,167693007,1050,1050,1050,1050,0
|
|
20241219,184000,167693007,1050,1050,1050,1050,0
|
|
20241219,183900,167693007,1050,1050,1050,1050,3563
|
|
20241219,183800,167693007,1050,1050,1050,1050,0
|
|
20241219,183700,167693007,1050,1050,1050,1050,0
|
|
20241219,183600,167693007,1050,1050,1050,1050,0
|
|
20241219,183500,167693007,1050,1050,1050,1050,0
|
|
20241219,183400,167693007,1050,1050,1050,1050,0
|
|
20241219,183300,167693007,1050,1050,1050,1050,0
|
|
20241219,183200,167693007,1050,1050,1050,1050,0
|
|
20241219,183100,167693007,1050,1050,1050,1050,0
|
|
20241219,183000,167693007,1050,1050,1050,1050,0
|
|
20241219,182900,167693007,1050,1050,1050,1050,0
|
|
20241219,182800,167693007,1050,1050,1050,1050,0
|
|
20241219,182700,167693007,1050,1050,1050,1050,0
|
|
20241219,182600,167693007,1050,1050,1050,1050,0
|
|
20241219,182500,167693007,1050,1050,1050,1050,0
|
|
20241219,182400,167693007,1050,1050,1050,1050,0
|
|
20241219,182300,167693007,1050,1050,1050,1050,0
|
|
20241219,182200,167693007,1050,1050,1050,1050,0
|
|
20241219,182100,167693007,1050,1050,1050,1050,0
|
|
20241219,182000,167693007,1050,1050,1050,1050,0
|
|
20241219,181900,167693007,1050,1050,1050,1050,0
|
|
20241219,181800,167693007,1050,1050,1050,1050,0
|
|
20241219,181700,167693007,1050,1050,1050,1050,0
|
|
20241219,181600,167693007,1050,1050,1050,1050,0
|
|
20241219,181500,167693007,1050,1050,1050,1050,0
|
|
20241219,181400,167693007,1050,1050,1050,1050,0
|
|
20241219,181300,167693007,1050,1050,1050,1050,0
|
|
20241219,181200,167693007,1050,1050,1050,1050,0
|
|
20241219,181100,167693007,1050,1050,1050,1050,0
|
|
20241219,181000,167693007,1050,1050,1050,1050,0
|
|
20241219,180900,167693007,1050,1050,1050,1050,3563
|
|
20241219,180800,167693007,1050,1050,1050,1050,0
|
|
20241219,180700,167693007,1050,1050,1050,1050,0
|
|
20241219,180600,167693007,1050,1050,1050,1050,0
|
|
20241219,180500,167693007,1050,1050,1050,1050,0
|
|
20241219,180400,167693007,1050,1050,1050,1050,0
|
|
20241219,180300,167693007,1050,1050,1050,1050,0
|
|
20241219,180200,167693007,1050,1050,1050,1050,0
|
|
20241219,180100,167693007,1050,1050,1050,1050,0
|
|
20241219,180000,167693007,1050,1050,1050,1050,0
|
|
20241219,175900,167693007,1050,1050,1050,1050,0
|
|
20241219,175800,167693007,1050,1050,1050,1050,0
|
|
20241219,175700,167693007,1050,1050,1050,1050,0
|
|
20241219,175600,167693007,1050,1050,1050,1050,0
|
|
20241219,175500,167693007,1050,1050,1050,1050,0
|
|
20241219,175400,167693007,1050,1050,1050,1050,0
|
|
20241219,175300,167693007,1050,1050,1050,1050,0
|
|
20241219,175200,167693007,1050,1050,1050,1050,0
|
|
20241219,175100,167693007,1050,1050,1050,1050,0
|
|
20241219,175000,167693007,1050,1050,1050,1050,0
|
|
20241219,174900,167693007,1050,1050,1050,1050,0
|
|
20241219,174800,167693007,1050,1050,1050,1050,0
|
|
20241219,174700,167693007,1050,1050,1050,1050,0
|
|
20241219,174600,167693007,1050,1050,1050,1050,0
|
|
20241219,174500,167693007,1050,1050,1050,1050,0
|
|
20241219,174400,167693007,1050,1050,1050,1050,0
|
|
20241219,174300,167693007,1050,1050,1050,1050,0
|
|
20241219,174200,167693007,1050,1050,1050,1050,0
|
|
20241219,174100,167693007,1050,1050,1050,1050,0
|
|
20241219,174000,167693007,1050,1050,1050,1050,0
|
|
20241219,173900,167693007,1050,1050,1050,1050,3563
|
|
20241219,173800,167693007,1050,1050,1050,1050,0
|
|
20241219,173700,167693007,1050,1050,1050,1050,0
|
|
20241219,173600,167693007,1050,1050,1050,1050,0
|
|
20241219,173500,167693007,1050,1050,1050,1050,0
|
|
20241219,173400,167693007,1050,1050,1050,1050,0
|
|
20241219,173300,167693007,1050,1050,1050,1050,0
|
|
20241219,173200,167693007,1050,1050,1050,1050,0
|
|
20241219,173100,167693007,1050,1050,1050,1050,0
|
|
20241219,173000,167693007,1050,1050,1050,1050,0
|
|
20241219,172900,167693007,1050,1050,1050,1050,0
|
|
20241219,172800,167693007,1050,1050,1050,1050,0
|
|
20241219,172700,167693007,1050,1050,1050,1050,0
|
|
20241219,172600,167693007,1050,1050,1050,1050,0
|
|
20241219,172500,167693007,1050,1050,1050,1050,0
|
|
20241219,172400,167693007,1050,1050,1050,1050,0
|
|
20241219,172300,167693007,1050,1050,1050,1050,0
|
|
20241219,172200,167693007,1050,1050,1050,1050,0
|
|
20241219,172100,167693007,1050,1050,1050,1050,0
|
|
20241219,172000,167693007,1050,1050,1050,1050,0
|
|
20241219,171900,167693007,1050,1050,1050,1050,0
|
|
20241219,171800,167693007,1050,1050,1050,1050,0
|
|
20241219,171700,167693007,1050,1050,1050,1050,0
|
|
20241219,171600,167693007,1050,1050,1050,1050,0
|
|
20241219,171500,167693007,1050,1050,1050,1050,0
|
|
20241219,171400,167693007,1050,1050,1050,1050,0
|
|
20241219,171300,167693007,1050,1050,1050,1050,0
|
|
20241219,171200,167693007,1050,1050,1050,1050,0
|
|
20241219,171100,167693007,1050,1050,1050,1050,0
|
|
20241219,171000,167693007,1050,1050,1050,1050,0
|
|
20241219,170900,167693007,1050,1050,1050,1050,3563
|
|
20241219,170800,167693007,1050,1050,1050,1050,0
|
|
20241219,170700,167693007,1050,1050,1050,1050,0
|
|
20241219,170600,167693007,1050,1050,1050,1050,0
|
|
20241219,170500,167693007,1050,1050,1050,1050,0
|
|
20241219,170400,167693007,1050,1050,1050,1050,0
|
|
20241219,170300,167693007,1050,1050,1050,1050,0
|
|
20241219,170200,167693007,1050,1050,1050,1050,0
|
|
20241219,170100,167693007,1050,1050,1050,1050,0
|
|
20241219,170000,167693007,1050,1050,1050,1050,0
|
|
20241219,165900,167693007,1050,1050,1050,1050,0
|
|
20241219,165800,167693007,1050,1050,1050,1050,0
|
|
20241219,165700,167693007,1050,1050,1050,1050,0
|
|
20241219,165600,167693007,1050,1050,1050,1050,0
|
|
20241219,165500,167693007,1050,1050,1050,1050,0
|
|
20241219,165400,167693007,1050,1050,1050,1050,0
|
|
20241219,165300,167693007,1050,1050,1050,1050,0
|
|
20241219,165200,167693007,1050,1050,1050,1050,0
|
|
20241219,165100,167693007,1050,1050,1050,1050,0
|
|
20241219,165000,167693007,1050,1050,1050,1050,0
|
|
20241219,164900,167693007,1050,1050,1050,1050,0
|
|
20241219,164800,167693007,1050,1050,1050,1050,0
|
|
20241219,164700,167693007,1050,1050,1050,1050,0
|
|
20241219,164600,167693007,1050,1050,1050,1050,0
|
|
20241219,164500,167693007,1050,1050,1050,1050,0
|
|
20241219,164400,167693007,1050,1050,1050,1050,0
|
|
20241219,164300,167693007,1050,1050,1050,1050,0
|
|
20241219,164200,167693007,1050,1050,1050,1050,0
|
|
20241219,164100,167693007,1050,1050,1050,1050,0
|
|
20241219,164000,167693007,1050,1050,1050,1050,0
|
|
20241219,163900,167693007,1050,1050,1050,1050,3563
|
|
20241219,163800,167693007,1050,1050,1050,1050,0
|
|
20241219,163700,167693007,1050,1050,1050,1050,0
|
|
20241219,163600,167693007,1050,1050,1050,1050,0
|
|
20241219,163500,167693007,1050,1050,1050,1050,0
|
|
20241219,163400,167693007,1050,1050,1050,1050,0
|
|
20241219,163300,167693007,1050,1050,1050,1050,0
|
|
20241219,163200,167693007,1050,1050,1050,1050,0
|
|
20241219,163100,167693007,1050,1050,1050,1050,0
|
|
20241219,163000,167693007,1050,1050,1050,1050,0
|
|
20241219,162900,167693007,1050,1050,1050,1050,0
|
|
20241219,162800,167693007,1050,1050,1050,1050,0
|
|
20241219,162700,167693007,1050,1050,1050,1050,0
|
|
20241219,162600,167693007,1050,1050,1050,1050,0
|
|
20241219,162500,167693007,1050,1050,1050,1050,0
|
|
20241219,162400,167693007,1050,1050,1050,1050,0
|
|
20241219,162300,167693007,1050,1050,1050,1050,0
|
|
20241219,162200,167693007,1050,1050,1050,1050,0
|
|
20241219,162100,167693007,1050,1050,1050,1050,0
|
|
20241219,162000,167693007,1050,1050,1050,1050,0
|
|
20241219,161900,167693007,1050,1050,1050,1050,0
|
|
20241219,161800,167693007,1050,1050,1050,1050,0
|
|
20241219,161700,167693007,1050,1050,1050,1050,0
|
|
20241219,161600,167693007,1050,1050,1050,1050,0
|
|
20241219,161500,167693007,1050,1050,1050,1050,0
|
|
20241219,161400,167693007,1050,1050,1050,1050,0
|
|
20241219,161300,167693007,1050,1050,1050,1050,0
|
|
20241219,161200,167693007,1050,1050,1050,1050,0
|
|
20241219,161100,167693007,1050,1050,1050,1050,0
|
|
20241219,161000,167693007,1050,1050,1050,1050,0
|
|
20241219,160900,167693007,1050,1050,1050,1050,3563
|
|
20241219,160800,167693007,1050,1050,1050,1050,0
|
|
20241219,160700,167693007,1050,1050,1050,1050,0
|
|
20241219,160600,167693007,1050,1050,1050,1050,0
|
|
20241219,160500,167693007,1050,1050,1050,1050,0
|
|
20241219,160400,167693007,1050,1050,1050,1050,0
|
|
20241219,160300,167693007,1050,1050,1050,1050,0
|
|
20241219,160200,167693007,1050,1050,1050,1050,0
|
|
20241219,160100,167693007,1050,1050,1050,1050,0
|
|
20241219,160000,167693007,1050,1050,1050,1050,0
|
|
20241219,155900,167693007,1050,1050,1050,1050,0
|
|
20241219,155800,167693007,1050,1050,1050,1050,0
|
|
20241219,155700,167693007,1050,1050,1050,1050,0
|
|
20241219,155600,167693007,1050,1050,1050,1050,0
|
|
20241219,155500,167693007,1050,1050,1050,1050,0
|
|
20241219,155400,167693007,1050,1050,1050,1050,0
|
|
20241219,155300,167693007,1050,1050,1050,1050,0
|
|
20241219,155200,167693007,1050,1050,1050,1050,0
|
|
20241219,155100,167693007,1050,1050,1050,1050,0
|
|
20241219,155000,167693007,1050,1050,1050,1050,0
|
|
20241219,154900,167693007,1050,1050,1050,1050,0
|
|
20241219,154800,167693007,1050,1050,1050,1050,0
|
|
20241219,154700,167693007,1050,1050,1050,1050,0
|
|
20241219,154600,167693007,1050,1050,1050,1050,0
|
|
20241219,154500,167693007,1050,1050,1050,1050,0
|
|
20241219,154400,167693007,1050,1050,1050,1050,0
|
|
20241219,154300,167693007,1050,1050,1050,1050,0
|
|
20241219,154200,167693007,1050,1050,1050,1050,0
|
|
20241219,154100,167693007,1050,1050,1050,1050,0
|
|
20241219,154000,167693007,1050,1050,1050,1050,0
|
|
20241219,153900,167693007,1050,1050,1050,1050,3563
|
|
20241219,153800,167693007,1050,1050,1050,1050,0
|
|
20241219,153700,167693007,1050,1050,1050,1050,0
|
|
20241219,153600,167693007,1050,1050,1050,1050,0
|
|
20241219,153500,167693007,1050,1050,1050,1050,0
|
|
20241219,153400,167693007,1050,1050,1050,1050,0
|
|
20241219,153300,167693007,1050,1050,1050,1050,0
|
|
20241219,153200,167693007,1050,1050,1050,1050,0
|
|
20241219,153100,167693007,1050,1050,1050,1050,0
|
|
20241219,153000,167693007,1050,1050,1050,1050,3563
|
|
20241219,152900,163951857,1050,1050,1050,1050,0
|
|
20241219,152800,163951857,1050,1050,1050,1050,0
|
|
20241219,152700,163951857,1050,1050,1050,1050,0
|
|
20241219,152600,163951857,1050,1050,1050,1050,0
|
|
20241219,152500,163951857,1050,1050,1050,1050,0
|
|
20241219,152400,163951857,1050,1050,1050,1050,0
|
|
20241219,152300,163951857,1050,1050,1050,1050,0
|
|
20241219,152200,163951857,1050,1050,1050,1050,0
|
|
20241219,152100,163951857,1050,1050,1050,1050,0
|
|
20241219,152000,163951857,1050,1050,1050,1050,0
|
|
20241219,151900,163951857,1050,1050,1050,1050,98
|
|
20241219,151800,163848957,1050,1050,1050,1050,220
|
|
20241219,151700,163617957,1049,1049,1049,1049,1268
|
|
20241219,151600,162287825,1049,1049,1049,1049,1000
|
|
20241219,151500,161238825,1049,1050,1051,1049,4002
|
|
20241219,151400,157038909,1051,1051,1051,1051,0
|
|
20241219,151300,157038909,1051,1053,1053,1050,537
|
|
20241219,151200,156474358,1050,1050,1051,1050,1080
|
|
20241219,151100,155340308,1053,1053,1053,1053,97
|
|
20241219,151000,155238167,1054,1054,1054,1054,0
|
|
20241219,150900,155238167,1054,1054,1054,1054,0
|
|
20241219,150800,155238167,1054,1054,1054,1054,1
|
|
20241219,150700,155237113,1051,1051,1051,1051,600
|
|
20241219,150600,154606513,1051,1051,1051,1051,133
|
|
20241219,150500,154466730,1051,1051,1051,1051,20
|
|
20241219,150400,154445710,1050,1050,1050,1050,0
|
|
20241219,150300,154445710,1050,1050,1050,1050,0
|
|
20241219,150200,154445710,1050,1050,1050,1050,10
|
|
20241219,150100,154435210,1054,1050,1054,1050,225
|
|
20241219,150000,154198160,1050,1050,1050,1050,30
|
|
20241219,145900,154166660,1050,1051,1051,1049,10116
|
|
20241219,145800,143545127,1051,1051,1051,1051,0
|
|
20241219,145700,143545127,1051,1051,1051,1051,659
|
|
20241219,145600,142852518,1051,1051,1051,1051,900
|
|
20241219,145500,141906618,1051,1051,1051,1051,0
|
|
20241219,145400,141906618,1051,1051,1051,1051,0
|
|
20241219,145300,141906618,1051,1052,1052,1051,1064
|
|
20241219,145200,140787854,1052,1054,1054,1052,3782
|
|
20241219,145100,136808960,1054,1054,1054,1054,1
|
|
20241219,145000,136807906,1054,1054,1054,1054,1
|
|
20241219,144900,136806852,1052,1054,1054,1052,2403
|
|
20241219,144800,134277582,1054,1053,1054,1053,704
|
|
20241219,144700,133535573,1055,1055,1055,1055,0
|
|
20241219,144600,133535573,1055,1055,1055,1055,1
|
|
20241219,144500,133534518,1053,1053,1053,1053,2000
|
|
20241219,144400,131428518,1055,1055,1055,1055,0
|
|
20241219,144300,131428518,1055,1055,1055,1055,0
|
|
20241219,144200,131428518,1055,1055,1055,1055,0
|
|
20241219,144100,131428518,1055,1055,1055,1055,655
|
|
20241219,144000,130737493,1056,1056,1056,1056,0
|
|
20241219,143900,130737493,1056,1056,1056,1056,0
|
|
20241219,143800,130737493,1056,1056,1056,1056,0
|
|
20241219,143700,130737493,1056,1056,1056,1056,0
|
|
20241219,143600,130737493,1056,1056,1056,1056,0
|
|
20241219,143500,130737493,1056,1056,1056,1056,28
|
|
20241219,143400,130707925,1056,1056,1056,1056,0
|
|
20241219,143300,130707925,1056,1056,1056,1056,0
|
|
20241219,143200,130707925,1056,1056,1056,1056,0
|
|
20241219,143100,130707925,1056,1056,1056,1056,0
|
|
20241219,143000,130707925,1056,1056,1056,1056,0
|
|
20241219,142900,130707925,1056,1056,1056,1056,0
|
|
20241219,142800,130707925,1056,1056,1056,1056,1
|
|
20241219,142700,130706869,1052,1052,1052,1052,1
|
|
20241219,142600,130705817,1056,1056,1056,1056,0
|
|
20241219,142500,130705817,1056,1056,1056,1056,2
|
|
20241219,142400,130703705,1056,1056,1056,1056,0
|
|
20241219,142300,130703705,1056,1056,1056,1056,1
|
|
20241219,142200,130702649,1055,1055,1055,1055,0
|
|
20241219,142100,130702649,1055,1055,1055,1055,0
|
|
20241219,142000,130702649,1055,1055,1055,1055,0
|
|
20241219,141900,130702649,1055,1055,1055,1055,550
|
|
20241219,141800,130122399,1056,1056,1056,1056,0
|
|
20241219,141700,130122399,1056,1056,1056,1056,0
|
|
20241219,141600,130122399,1056,1056,1056,1056,0
|
|
20241219,141500,130122399,1056,1056,1056,1056,0
|
|
20241219,141400,130122399,1056,1056,1056,1056,0
|
|
20241219,141300,130122399,1056,1056,1056,1056,0
|
|
20241219,141200,130122399,1056,1056,1056,1056,0
|
|
20241219,141100,130122399,1056,1056,1056,1056,0
|
|
20241219,141000,130122399,1056,1056,1056,1056,30
|
|
20241219,140900,130090719,1056,1056,1056,1056,0
|
|
20241219,140800,130090719,1056,1056,1056,1056,0
|
|
20241219,140700,130090719,1056,1056,1056,1056,0
|
|
20241219,140600,130090719,1056,1056,1056,1056,0
|
|
20241219,140500,130090719,1056,1056,1056,1056,0
|
|
20241219,140400,130090719,1056,1056,1056,1056,0
|
|
20241219,140300,130090719,1056,1056,1056,1056,1
|
|
20241219,140200,130089663,1052,1056,1056,1052,616
|
|
20241219,140100,129441575,1056,1056,1056,1056,0
|
|
20241219,140000,129441575,1056,1056,1056,1056,0
|
|
20241219,135900,129441575,1056,1056,1056,1056,1
|
|
20241219,135800,129440519,1056,1056,1056,1056,0
|
|
20241219,135700,129440519,1056,1056,1056,1056,0
|
|
20241219,135600,129440519,1056,1056,1056,1056,0
|
|
20241219,135500,129440519,1056,1056,1056,1056,0
|
|
20241219,135400,129440519,1056,1056,1056,1056,109
|
|
20241219,135300,129325415,1056,1056,1056,1056,1
|
|
20241219,135200,129324359,1049,1059,1059,1049,15120
|
|
20241219,135100,113434819,1059,1059,1059,1059,0
|
|
20241219,135000,113434819,1059,1059,1059,1059,0
|
|
20241219,134900,113434819,1059,1059,1059,1059,0
|
|
20241219,134800,113434819,1059,1059,1059,1059,0
|
|
20241219,134700,113434819,1059,1059,1059,1059,0
|
|
20241219,134600,113434819,1059,1059,1059,1059,0
|
|
20241219,134500,113434819,1059,1059,1059,1059,0
|
|
20241219,134400,113434819,1059,1059,1059,1059,6
|
|
20241219,134300,113428465,1053,1060,1060,1053,2
|
|
20241219,134200,113426352,1061,1061,1061,1054,1439
|
|
20241219,134100,111909632,1055,1061,1061,1055,5755
|
|
20241219,134000,105838101,1054,1054,1062,1054,5
|
|
20241219,133900,105832816,1062,1056,1062,1056,991
|
|
20241219,133800,104786314,1062,1057,1062,1054,1211
|
|
20241219,133700,103508094,1061,1061,1061,1061,0
|
|
20241219,133600,103508094,1061,1061,1061,1056,4
|
|
20241219,133500,103503855,1055,1056,1056,1055,3964
|
|
20241219,133400,99318526,1056,1056,1056,1056,1
|
|
20241219,133300,99317470,1064,1056,1064,1056,2
|
|
20241219,133200,99315350,1066,1064,1066,1064,14
|
|
20241219,133100,99300438,1064,1064,1064,1064,0
|
|
20241219,133000,99300438,1064,1058,1064,1056,1001
|
|
20241219,132900,98243372,1058,1058,1058,1058,2
|
|
20241219,132800,98241256,1058,1058,1058,1058,218
|
|
20241219,132700,98010612,1064,1064,1064,1064,4
|
|
20241219,132600,98006356,1065,1061,1065,1058,1002
|
|
20241219,132500,96945914,1066,1066,1066,1066,0
|
|
20241219,132400,96945914,1066,1066,1066,1066,987
|
|
20241219,132300,95893772,1066,1067,1067,1066,5
|
|
20241219,132200,95888439,1066,1060,1066,1060,9657
|
|
20241219,132100,85635081,1057,1070,1070,1056,9633
|
|
20241219,132000,75448318,1070,1059,1070,1059,26084
|
|
20241219,131900,47685912,1059,1059,1059,1059,0
|
|
20241219,131800,47685912,1059,1059,1059,1059,0
|
|
20241219,131700,47685912,1059,1059,1059,1059,0
|
|
20241219,131600,47685912,1059,1059,1059,1059,0
|
|
20241219,131500,47685912,1059,1059,1059,1059,1117
|
|
20241219,131400,46503009,1059,1059,1059,1059,0
|
|
20241219,131300,46503009,1059,1059,1060,1059,575
|
|
20241219,131200,45893569,1060,1060,1060,1060,0
|
|
20241219,131100,45893569,1060,1060,1060,1060,0
|
|
20241219,131000,45893569,1060,1060,1060,1060,0
|
|
20241219,130900,45893569,1060,1060,1060,1060,0
|
|
20241219,130800,45893569,1060,1059,1060,1059,13
|
|
20241219,130700,45879800,1059,1059,1059,1059,0
|
|
20241219,130600,45879800,1059,1059,1059,1059,0
|
|
20241219,130500,45879800,1059,1059,1059,1059,0
|
|
20241219,130400,45879800,1059,1059,1059,1059,0
|
|
20241219,130300,45879800,1059,1059,1059,1059,0
|
|
20241219,130200,45879800,1059,1059,1059,1059,0
|
|
20241219,130100,45879800,1059,1059,1059,1059,1
|
|
20241219,130000,45878741,1060,1060,1060,1060,1
|
|
20241219,125900,45877681,1060,1060,1060,1060,0
|
|
20241219,125800,45877681,1060,1060,1060,1060,200
|
|
20241219,125700,45665681,1060,1060,1060,1060,400
|
|
20241219,125600,45241681,1060,1060,1060,1060,210
|
|
20241219,125500,45019081,1060,1060,1060,1060,0
|
|
20241219,125400,45019081,1060,1060,1060,1060,0
|
|
20241219,125300,45019081,1060,1060,1060,1060,43
|
|
20241219,125200,44973501,1060,1059,1060,1059,44
|
|
20241219,125100,44926904,1054,1059,1059,1054,690
|
|
20241219,125000,44198694,1059,1059,1059,1059,0
|
|
20241219,124900,44198694,1059,1059,1059,1059,0
|
|
20241219,124800,44198694,1059,1059,1059,1059,0
|
|
20241219,124700,44198694,1059,1059,1059,1059,0
|
|
20241219,124600,44198694,1059,1054,1059,1054,103
|
|
20241219,124500,44090127,1060,1060,1060,1060,0
|
|
20241219,124400,44090127,1060,1060,1060,1060,0
|
|
20241219,124300,44090127,1060,1060,1060,1060,0
|
|
20241219,124200,44090127,1060,1058,1060,1054,1284
|
|
20241219,124100,42735063,1061,1061,1061,1061,14
|
|
20241219,124000,42720209,1061,1061,1061,1061,0
|
|
20241219,123900,42720209,1061,1061,1061,1061,0
|
|
20241219,123800,42720209,1061,1061,1061,1061,0
|
|
20241219,123700,42720209,1061,1061,1061,1061,3
|
|
20241219,123600,42717026,1061,1061,1061,1061,0
|
|
20241219,123500,42717026,1061,1061,1061,1061,0
|
|
20241219,123400,42717026,1061,1061,1061,1061,0
|
|
20241219,123300,42717026,1061,1061,1061,1061,0
|
|
20241219,123200,42717026,1061,1061,1061,1061,52
|
|
20241219,123100,42661854,1061,1061,1061,1061,0
|
|
20241219,123000,42661854,1061,1061,1061,1061,0
|
|
20241219,122900,42661854,1061,1061,1061,1061,0
|
|
20241219,122800,42661854,1061,1061,1061,1061,0
|
|
20241219,122700,42661854,1061,1061,1061,1061,0
|
|
20241219,122600,42661854,1061,1061,1061,1061,0
|
|
20241219,122500,42661854,1061,1061,1061,1061,0
|
|
20241219,122400,42661854,1061,1061,1061,1061,105
|
|
20241219,122300,42550449,1054,1054,1054,1054,0
|
|
20241219,122200,42550449,1054,1054,1054,1054,0
|
|
20241219,122100,42550449,1054,1054,1054,1054,200
|
|
20241219,122000,42339649,1060,1060,1060,1060,0
|
|
20241219,121900,42339649,1060,1060,1060,1060,0
|
|
20241219,121800,42339649,1060,1060,1060,1060,0
|
|
20241219,121700,42339649,1060,1060,1060,1060,471
|
|
20241219,121600,41840389,1061,1061,1061,1061,0
|
|
20241219,121500,41840389,1061,1061,1061,1061,0
|
|
20241219,121400,41840389,1061,1061,1061,1061,0
|
|
20241219,121300,41840389,1061,1061,1061,1061,1
|
|
20241219,121200,41839328,1060,1060,1060,1060,102
|
|
20241219,121100,41731208,1061,1061,1061,1061,3
|
|
20241219,121000,41728025,1062,1062,1062,1062,0
|
|
20241219,120900,41728025,1062,1062,1062,1062,0
|
|
20241219,120800,41728025,1062,1061,1062,1061,162
|
|
20241219,120700,41556040,1062,1061,1062,1061,15
|
|
20241219,120600,41540124,1062,1062,1062,1062,0
|
|
20241219,120500,41540124,1062,1062,1062,1062,0
|
|
20241219,120400,41540124,1062,1062,1062,1062,10
|
|
20241219,120300,41529504,1062,1062,1062,1062,0
|
|
20241219,120200,41529504,1062,1060,1062,1060,25
|
|
20241219,120100,41502995,1060,1060,1060,1060,83
|
|
20241219,120000,41415015,1059,1059,1059,1059,107
|
|
20241219,115900,41301702,1059,1059,1059,1059,0
|
|
20241219,115800,41301702,1059,1059,1059,1059,0
|
|
20241219,115700,41301702,1059,1059,1059,1059,0
|
|
20241219,115600,41301702,1059,1059,1059,1059,0
|
|
20241219,115500,41301702,1059,1059,1059,1059,0
|
|
20241219,115400,41301702,1059,1059,1059,1059,1
|
|
20241219,115300,41300643,1052,1055,1055,1052,250
|
|
20241219,115200,41037301,1059,1059,1059,1059,0
|
|
20241219,115100,41037301,1059,1059,1059,1059,0
|
|
20241219,115000,41037301,1059,1059,1059,1059,0
|
|
20241219,114900,41037301,1059,1059,1059,1059,37
|
|
20241219,114800,40998118,1059,1059,1059,1059,0
|
|
20241219,114700,40998118,1059,1059,1059,1059,1
|
|
20241219,114600,40997059,1058,1058,1058,1058,0
|
|
20241219,114500,40997059,1058,1058,1058,1058,27
|
|
20241219,114400,40968493,1061,1061,1061,1061,0
|
|
20241219,114300,40968493,1061,1061,1061,1061,0
|
|
20241219,114200,40968493,1061,1061,1061,1061,0
|
|
20241219,114100,40968493,1061,1061,1061,1061,0
|
|
20241219,114000,40968493,1061,1061,1061,1061,0
|
|
20241219,113900,40968493,1061,1061,1061,1061,0
|
|
20241219,113800,40968493,1061,1061,1061,1061,0
|
|
20241219,113700,40968493,1061,1061,1061,1061,1
|
|
20241219,113600,40967432,1061,1057,1061,1057,1893
|
|
20241219,113500,38966527,1057,1057,1057,1057,0
|
|
20241219,113400,38966527,1057,1057,1057,1057,1
|
|
20241219,113300,38965470,1053,1053,1053,1053,134
|
|
20241219,113200,38824368,1062,1062,1062,1062,0
|
|
20241219,113100,38824368,1062,1062,1062,1062,0
|
|
20241219,113000,38824368,1062,1055,1062,1053,3990
|
|
20241219,112900,34618883,1064,1064,1064,1064,0
|
|
20241219,112800,34618883,1064,1064,1064,1064,0
|
|
20241219,112700,34618883,1064,1064,1064,1064,0
|
|
20241219,112600,34618883,1064,1064,1064,1064,0
|
|
20241219,112500,34618883,1064,1064,1064,1064,0
|
|
20241219,112400,34618883,1064,1064,1064,1064,0
|
|
20241219,112300,34618883,1064,1064,1064,1064,0
|
|
20241219,112200,34618883,1064,1064,1064,1064,0
|
|
20241219,112100,34618883,1064,1064,1064,1064,0
|
|
20241219,112000,34618883,1064,1064,1064,1064,0
|
|
20241219,111900,34618883,1064,1064,1064,1064,0
|
|
20241219,111800,34618883,1064,1064,1064,1064,1879
|
|
20241219,111700,32619627,1064,1064,1064,1064,0
|
|
20241219,111600,32619627,1064,1064,1064,1064,0
|
|
20241219,111500,32619627,1064,1064,1064,1064,0
|
|
20241219,111400,32619627,1064,1064,1064,1064,0
|
|
20241219,111300,32619627,1064,1064,1064,1064,100
|
|
20241219,111200,32513227,1064,1064,1064,1064,0
|
|
20241219,111100,32513227,1064,1064,1064,1064,0
|
|
20241219,111000,32513227,1064,1064,1064,1064,0
|
|
20241219,110900,32513227,1064,1064,1064,1064,0
|
|
20241219,110800,32513227,1064,1064,1064,1064,11
|
|
20241219,110700,32501523,1065,1065,1065,1065,0
|
|
20241219,110600,32501523,1065,1058,1065,1053,1003
|
|
20241219,110500,31442712,1065,1065,1065,1065,0
|
|
20241219,110400,31442712,1065,1065,1065,1065,0
|
|
20241219,110300,31442712,1065,1065,1065,1065,1
|
|
20241219,110200,31441647,1064,1064,1064,1064,0
|
|
20241219,110100,31441647,1064,1064,1064,1064,0
|
|
20241219,110000,31441647,1064,1064,1064,1064,0
|
|
20241219,105900,31441647,1064,1058,1064,1058,126
|
|
20241219,105800,31308303,1064,1064,1064,1064,0
|
|
20241219,105700,31308303,1064,1064,1064,1064,1879
|
|
20241219,105600,29309047,1058,1062,1062,1058,400
|
|
20241219,105500,28885447,1063,1063,1063,1063,0
|
|
20241219,105400,28885447,1063,1063,1063,1063,49
|
|
20241219,105300,28833360,1063,1063,1063,1063,0
|
|
20241219,105200,28833360,1063,1063,1063,1063,1000
|
|
20241219,105100,27770360,1063,1063,1063,1063,1
|
|
20241219,105000,27769297,1063,1063,1063,1063,0
|
|
20241219,104900,27769297,1063,1063,1063,1063,0
|
|
20241219,104800,27769297,1063,1063,1063,1063,0
|
|
20241219,104700,27769297,1063,1063,1063,1063,0
|
|
20241219,104600,27769297,1063,1063,1063,1063,0
|
|
20241219,104500,27769297,1063,1063,1063,1063,2
|
|
20241219,104400,27767171,1064,1064,1064,1064,0
|
|
20241219,104300,27767171,1064,1064,1064,1064,0
|
|
20241219,104200,27767171,1064,1064,1064,1064,0
|
|
20241219,104100,27767171,1064,1064,1064,1064,0
|
|
20241219,104000,27767171,1064,1064,1064,1064,0
|
|
20241219,103900,27767171,1064,1064,1064,1064,0
|
|
20241219,103800,27767171,1064,1064,1064,1064,0
|
|
20241219,103700,27767171,1064,1064,1064,1064,1
|
|
20241219,103600,27766107,1065,1065,1065,1065,0
|
|
20241219,103500,27766107,1065,1065,1065,1065,0
|
|
20241219,103400,27766107,1065,1065,1065,1065,0
|
|
20241219,103300,27766107,1065,1065,1065,1065,0
|
|
20241219,103200,27766107,1065,1065,1065,1065,0
|
|
20241219,103100,27766107,1065,1065,1065,1065,0
|
|
20241219,103000,27766107,1065,1065,1065,1065,0
|
|
20241219,102900,27766107,1065,1065,1065,1065,1
|
|
20241219,102800,27765042,1059,1059,1059,1059,215
|
|
20241219,102700,27537357,1065,1065,1065,1065,188
|
|
20241219,102600,27337137,1067,1067,1067,1067,0
|
|
20241219,102500,27337137,1067,1067,1067,1067,0
|
|
20241219,102400,27337137,1067,1067,1067,1067,20
|
|
20241219,102300,27315797,1068,1066,1068,1066,6
|
|
20241219,102200,27309399,1066,1066,1066,1066,206
|
|
20241219,102100,27089803,1066,1066,1066,1066,1
|
|
20241219,102000,27088737,1066,1066,1066,1059,63
|
|
20241219,101900,27021698,1066,1066,1066,1066,0
|
|
20241219,101800,27021698,1066,1061,1066,1060,32
|
|
20241219,101700,26987746,1066,1066,1066,1066,0
|
|
20241219,101600,26987746,1066,1066,1066,1066,1
|
|
20241219,101500,26986680,1067,1067,1067,1067,0
|
|
20241219,101400,26986680,1067,1067,1067,1067,0
|
|
20241219,101300,26986680,1067,1067,1067,1067,0
|
|
20241219,101200,26986680,1067,1067,1067,1067,0
|
|
20241219,101100,26986680,1067,1067,1067,1067,77
|
|
20241219,101000,26904521,1067,1067,1067,1067,0
|
|
20241219,100900,26904521,1067,1067,1067,1067,1000
|
|
20241219,100800,25837521,1067,1067,1067,1067,1
|
|
20241219,100700,25836454,1065,1065,1065,1065,4
|
|
20241219,100600,25832194,1068,1068,1068,1068,0
|
|
20241219,100500,25832194,1068,1067,1068,1067,308
|
|
20241219,100400,25503556,1069,1069,1069,1069,0
|
|
20241219,100300,25503556,1069,1069,1069,1069,0
|
|
20241219,100200,25503556,1069,1069,1069,1069,0
|
|
20241219,100100,25503556,1069,1069,1069,1069,1
|
|
20241219,100000,25502487,1052,1060,1060,1052,1525
|
|
20241219,095900,23896201,1068,1068,1068,1068,0
|
|
20241219,095800,23896201,1068,1069,1070,1068,1647
|
|
20241219,095700,22135218,1069,1069,1069,1069,358
|
|
20241219,095600,21752516,1069,1069,1069,1069,67
|
|
20241219,095500,21680893,1068,1068,1068,1068,260
|
|
20241219,095400,21403213,1068,1068,1068,1068,129
|
|
20241219,095300,21265441,1068,1068,1068,1068,126
|
|
20241219,095200,21130873,1068,1068,1069,1068,1425
|
|
20241219,095100,19607716,1069,1068,1069,1068,2315
|
|
20241219,095000,17135041,1068,1067,1068,1067,5008
|
|
20241219,094900,11789522,1067,1067,1067,1067,3000
|
|
20241219,094800,8588522,1067,1067,1067,1067,0
|
|
20241219,094700,8588522,1067,1067,1067,1067,0
|
|
20241219,094600,8588522,1067,1067,1067,1067,15
|
|
20241219,094500,8572517,1067,1065,1067,1065,33
|
|
20241219,094400,8537370,1065,1065,1065,1065,146
|
|
20241219,094300,8381880,1065,1065,1065,1065,3
|
|
20241219,094200,8378685,1065,1065,1065,1065,3
|
|
20241219,094100,8375490,1065,1065,1065,1065,5
|
|
20241219,094000,8370165,1064,1064,1064,1064,0
|
|
20241219,093900,8370165,1064,1064,1064,1064,380
|
|
20241219,093800,7965845,1064,1063,1064,1063,45
|
|
20241219,093700,7918008,1063,1058,1063,1057,155
|
|
20241219,093600,7754161,1058,1061,1061,1058,126
|
|
20241219,093500,7620825,1060,1060,1060,1060,0
|
|
20241219,093400,7620825,1060,1060,1060,1060,20
|
|
20241219,093300,7599625,1063,1063,1063,1063,0
|
|
20241219,093200,7599625,1063,1058,1063,1058,103
|
|
20241219,093100,7490631,1058,1058,1058,1058,100
|
|
20241219,093000,7384831,1061,1061,1061,1061,0
|
|
20241219,092900,7384831,1061,1061,1061,1061,1
|
|
20241219,092800,7383770,1062,1062,1062,1062,0
|
|
20241219,092700,7383770,1062,1062,1062,1062,500
|
|
20241219,092600,6852770,1062,1059,1062,1059,1001
|
|
20241219,092500,5792708,1059,1063,1063,1059,19
|
|
20241219,092400,5772579,1064,1064,1064,1064,1
|
|
20241219,092300,5771515,1063,1063,1063,1063,583
|
|
20241219,092200,5151786,1059,1064,1064,1059,291
|
|
20241219,092100,4843486,1059,1064,1064,1059,100
|
|
20241219,092000,4737534,1059,1064,1064,1059,123
|
|
20241219,091900,4607253,1061,1062,1062,1061,34
|
|
20241219,091800,4571171,1064,1061,1064,1061,46
|
|
20241219,091700,4522359,1058,1061,1061,1058,472
|
|
20241219,091600,4022303,1061,1061,1061,1061,0
|
|
20241219,091500,4022303,1061,1061,1061,1061,1
|
|
20241219,091400,4021242,1060,1061,1061,1058,258
|
|
20241219,091300,3747974,1060,1061,1061,1060,32
|
|
20241219,091200,3714038,1064,1060,1064,1058,181
|
|
20241219,091100,3522234,1061,1061,1061,1061,60
|
|
20241219,091000,3458574,1061,1062,1062,1061,275
|
|
20241219,090900,3166779,1063,1065,1065,1063,25
|
|
20241219,090800,3140202,1055,1055,1055,1055,30
|
|
20241219,090700,3108552,1068,1067,1068,1067,22
|
|
20241219,090600,3085076,1053,1053,1053,1053,20
|
|
20241219,090500,3064016,1069,1069,1069,1069,5
|
|
20241219,090400,3058671,1071,1071,1071,1071,0
|
|
20241219,090300,3058671,1071,1071,1071,1071,0
|
|
20241219,090200,3058671,1071,1071,1071,1071,0
|
|
20241219,090100,3058671,1071,1071,1071,1071,1
|
|
20241219,090000,3057600,1050,1050,1050,1050,2912
|