642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193900,175580105,1022,1022,1022,1022,792
|
|
20241220,193800,175580105,1022,1022,1022,1022,0
|
|
20241220,193700,175580105,1022,1022,1022,1022,0
|
|
20241220,193600,175580105,1022,1022,1022,1022,0
|
|
20241220,193500,175580105,1022,1022,1022,1022,0
|
|
20241220,193400,175580105,1022,1022,1022,1022,0
|
|
20241220,193300,175580105,1022,1022,1022,1022,0
|
|
20241220,193200,175580105,1022,1022,1022,1022,0
|
|
20241220,193100,175580105,1022,1022,1022,1022,0
|
|
20241220,193000,175580105,1022,1022,1022,1022,0
|
|
20241220,192900,175580105,1022,1022,1022,1022,0
|
|
20241220,192800,175580105,1022,1022,1022,1022,0
|
|
20241220,192700,175580105,1022,1022,1022,1022,0
|
|
20241220,192600,175580105,1022,1022,1022,1022,0
|
|
20241220,192500,175580105,1022,1022,1022,1022,0
|
|
20241220,192400,175580105,1022,1022,1022,1022,0
|
|
20241220,192300,175580105,1022,1022,1022,1022,0
|
|
20241220,192200,175580105,1022,1022,1022,1022,0
|
|
20241220,192100,175580105,1022,1022,1022,1022,0
|
|
20241220,192000,175580105,1022,1022,1022,1022,0
|
|
20241220,191900,175580105,1022,1022,1022,1022,0
|
|
20241220,191800,175580105,1022,1022,1022,1022,0
|
|
20241220,191700,175580105,1022,1022,1022,1022,0
|
|
20241220,191600,175580105,1022,1022,1022,1022,0
|
|
20241220,191500,175580105,1022,1022,1022,1022,0
|
|
20241220,191400,175580105,1022,1022,1022,1022,0
|
|
20241220,191300,175580105,1022,1022,1022,1022,0
|
|
20241220,191200,175580105,1022,1022,1022,1022,0
|
|
20241220,191100,175580105,1022,1022,1022,1022,0
|
|
20241220,191000,175580105,1022,1022,1022,1022,0
|
|
20241220,190900,175580105,1022,1022,1022,1022,792
|
|
20241220,190800,175580105,1022,1022,1022,1022,0
|
|
20241220,190700,175580105,1022,1022,1022,1022,0
|
|
20241220,190600,175580105,1022,1022,1022,1022,0
|
|
20241220,190500,175580105,1022,1022,1022,1022,0
|
|
20241220,190400,175580105,1022,1022,1022,1022,0
|
|
20241220,190300,175580105,1022,1022,1022,1022,0
|
|
20241220,190200,175580105,1022,1022,1022,1022,0
|
|
20241220,190100,175580105,1022,1022,1022,1022,0
|
|
20241220,190000,175580105,1022,1022,1022,1022,0
|
|
20241220,185900,175580105,1022,1022,1022,1022,0
|
|
20241220,185800,175580105,1022,1022,1022,1022,0
|
|
20241220,185700,175580105,1022,1022,1022,1022,0
|
|
20241220,185600,175580105,1022,1022,1022,1022,0
|
|
20241220,185500,175580105,1022,1022,1022,1022,0
|
|
20241220,185400,175580105,1022,1022,1022,1022,0
|
|
20241220,185300,175580105,1022,1022,1022,1022,0
|
|
20241220,185200,175580105,1022,1022,1022,1022,0
|
|
20241220,185100,175580105,1022,1022,1022,1022,0
|
|
20241220,185000,175580105,1022,1022,1022,1022,0
|
|
20241220,184900,175580105,1022,1022,1022,1022,0
|
|
20241220,184800,175580105,1022,1022,1022,1022,0
|
|
20241220,184700,175580105,1022,1022,1022,1022,0
|
|
20241220,184600,175580105,1022,1022,1022,1022,0
|
|
20241220,184500,175580105,1022,1022,1022,1022,0
|
|
20241220,184400,175580105,1022,1022,1022,1022,0
|
|
20241220,184300,175580105,1022,1022,1022,1022,0
|
|
20241220,184200,175580105,1022,1022,1022,1022,0
|
|
20241220,184100,175580105,1022,1022,1022,1022,0
|
|
20241220,184000,175580105,1022,1022,1022,1022,0
|
|
20241220,183900,175580105,1022,1022,1022,1022,792
|
|
20241220,183800,175580105,1022,1022,1022,1022,0
|
|
20241220,183700,175580105,1022,1022,1022,1022,0
|
|
20241220,183600,175580105,1022,1022,1022,1022,0
|
|
20241220,183500,175580105,1022,1022,1022,1022,0
|
|
20241220,183400,175580105,1022,1022,1022,1022,0
|
|
20241220,183300,175580105,1022,1022,1022,1022,0
|
|
20241220,183200,175580105,1022,1022,1022,1022,0
|
|
20241220,183100,175580105,1022,1022,1022,1022,0
|
|
20241220,183000,175580105,1022,1022,1022,1022,0
|
|
20241220,182900,175580105,1022,1022,1022,1022,0
|
|
20241220,182800,175580105,1022,1022,1022,1022,0
|
|
20241220,182700,175580105,1022,1022,1022,1022,0
|
|
20241220,182600,175580105,1022,1022,1022,1022,0
|
|
20241220,182500,175580105,1022,1022,1022,1022,0
|
|
20241220,182400,175580105,1022,1022,1022,1022,0
|
|
20241220,182300,175580105,1022,1022,1022,1022,0
|
|
20241220,182200,175580105,1022,1022,1022,1022,0
|
|
20241220,182100,175580105,1022,1022,1022,1022,0
|
|
20241220,182000,175580105,1022,1022,1022,1022,0
|
|
20241220,181900,175580105,1022,1022,1022,1022,0
|
|
20241220,181800,175580105,1022,1022,1022,1022,0
|
|
20241220,181700,175580105,1022,1022,1022,1022,0
|
|
20241220,181600,175580105,1022,1022,1022,1022,0
|
|
20241220,181500,175580105,1022,1022,1022,1022,0
|
|
20241220,181400,175580105,1022,1022,1022,1022,0
|
|
20241220,181300,175580105,1022,1022,1022,1022,0
|
|
20241220,181200,175580105,1022,1022,1022,1022,0
|
|
20241220,181100,175580105,1022,1022,1022,1022,0
|
|
20241220,181000,175580105,1022,1022,1022,1022,0
|
|
20241220,180900,175580105,1022,1022,1022,1022,792
|
|
20241220,180800,175580105,1022,1022,1022,1022,0
|
|
20241220,180700,175580105,1022,1022,1022,1022,0
|
|
20241220,180600,175580105,1022,1022,1022,1022,0
|
|
20241220,180500,175580105,1022,1022,1022,1022,0
|
|
20241220,180400,175580105,1022,1022,1022,1022,0
|
|
20241220,180300,175580105,1022,1022,1022,1022,0
|
|
20241220,180200,175580105,1022,1022,1022,1022,0
|
|
20241220,180100,175580105,1022,1022,1022,1022,0
|
|
20241220,180000,175580105,1022,1022,1022,1022,0
|
|
20241220,175900,175580105,1022,1022,1022,1022,0
|
|
20241220,175800,175580105,1022,1022,1022,1022,0
|
|
20241220,175700,175580105,1022,1022,1022,1022,0
|
|
20241220,175600,175580105,1022,1022,1022,1022,0
|
|
20241220,175500,175580105,1022,1022,1022,1022,0
|
|
20241220,175400,175580105,1022,1022,1022,1022,0
|
|
20241220,175300,175580105,1022,1022,1022,1022,0
|
|
20241220,175200,175580105,1022,1022,1022,1022,0
|
|
20241220,175100,175580105,1022,1022,1022,1022,0
|
|
20241220,175000,175580105,1022,1022,1022,1022,0
|
|
20241220,174900,175580105,1022,1022,1022,1022,0
|
|
20241220,174800,175580105,1022,1022,1022,1022,0
|
|
20241220,174700,175580105,1022,1022,1022,1022,0
|
|
20241220,174600,175580105,1022,1022,1022,1022,0
|
|
20241220,174500,175580105,1022,1022,1022,1022,0
|
|
20241220,174400,175580105,1022,1022,1022,1022,0
|
|
20241220,174300,175580105,1022,1022,1022,1022,0
|
|
20241220,174200,175580105,1022,1022,1022,1022,0
|
|
20241220,174100,175580105,1022,1022,1022,1022,0
|
|
20241220,174000,175580105,1022,1022,1022,1022,0
|
|
20241220,173900,175580105,1022,1022,1022,1022,792
|
|
20241220,173800,175580105,1022,1022,1022,1022,0
|
|
20241220,173700,175580105,1022,1022,1022,1022,0
|
|
20241220,173600,175580105,1022,1022,1022,1022,0
|
|
20241220,173500,175580105,1022,1022,1022,1022,0
|
|
20241220,173400,175580105,1022,1022,1022,1022,0
|
|
20241220,173300,175580105,1022,1022,1022,1022,0
|
|
20241220,173200,175580105,1022,1022,1022,1022,0
|
|
20241220,173100,175580105,1022,1022,1022,1022,0
|
|
20241220,173000,175580105,1022,1022,1022,1022,0
|
|
20241220,172900,175580105,1022,1022,1022,1022,0
|
|
20241220,172800,175580105,1022,1022,1022,1022,0
|
|
20241220,172700,175580105,1022,1022,1022,1022,0
|
|
20241220,172600,175580105,1022,1022,1022,1022,0
|
|
20241220,172500,175580105,1022,1022,1022,1022,0
|
|
20241220,172400,175580105,1022,1022,1022,1022,0
|
|
20241220,172300,175580105,1022,1022,1022,1022,0
|
|
20241220,172200,175580105,1022,1022,1022,1022,0
|
|
20241220,172100,175580105,1022,1022,1022,1022,0
|
|
20241220,172000,175580105,1022,1022,1022,1022,0
|
|
20241220,171900,175580105,1022,1022,1022,1022,0
|
|
20241220,171800,175580105,1022,1022,1022,1022,0
|
|
20241220,171700,175580105,1022,1022,1022,1022,0
|
|
20241220,171600,175580105,1022,1022,1022,1022,0
|
|
20241220,171500,175580105,1022,1022,1022,1022,0
|
|
20241220,171400,175580105,1022,1022,1022,1022,0
|
|
20241220,171300,175580105,1022,1022,1022,1022,0
|
|
20241220,171200,175580105,1022,1022,1022,1022,0
|
|
20241220,171100,175580105,1022,1022,1022,1022,0
|
|
20241220,171000,175580105,1022,1022,1022,1022,0
|
|
20241220,170900,175580105,1022,1022,1022,1022,792
|
|
20241220,170800,175580105,1022,1022,1022,1022,0
|
|
20241220,170700,175580105,1022,1022,1022,1022,0
|
|
20241220,170600,175580105,1022,1022,1022,1022,0
|
|
20241220,170500,175580105,1022,1022,1022,1022,0
|
|
20241220,170400,175580105,1022,1022,1022,1022,0
|
|
20241220,170300,175580105,1022,1022,1022,1022,0
|
|
20241220,170200,175580105,1022,1022,1022,1022,0
|
|
20241220,170100,175580105,1022,1022,1022,1022,0
|
|
20241220,170000,175580105,1022,1022,1022,1022,0
|
|
20241220,165900,175580105,1022,1022,1022,1022,0
|
|
20241220,165800,175580105,1022,1022,1022,1022,0
|
|
20241220,165700,175580105,1022,1022,1022,1022,0
|
|
20241220,165600,175580105,1022,1022,1022,1022,0
|
|
20241220,165500,175580105,1022,1022,1022,1022,0
|
|
20241220,165400,175580105,1022,1022,1022,1022,0
|
|
20241220,165300,175580105,1022,1022,1022,1022,0
|
|
20241220,165200,175580105,1022,1022,1022,1022,0
|
|
20241220,165100,175580105,1022,1022,1022,1022,0
|
|
20241220,165000,175580105,1022,1022,1022,1022,0
|
|
20241220,164900,175580105,1022,1022,1022,1022,0
|
|
20241220,164800,175580105,1022,1022,1022,1022,0
|
|
20241220,164700,175580105,1022,1022,1022,1022,0
|
|
20241220,164600,175580105,1022,1022,1022,1022,0
|
|
20241220,164500,175580105,1022,1022,1022,1022,0
|
|
20241220,164400,175580105,1022,1022,1022,1022,0
|
|
20241220,164300,175580105,1022,1022,1022,1022,0
|
|
20241220,164200,175580105,1022,1022,1022,1022,0
|
|
20241220,164100,175580105,1022,1022,1022,1022,0
|
|
20241220,164000,175580105,1022,1022,1022,1022,0
|
|
20241220,163900,175580105,1022,1022,1022,1022,792
|
|
20241220,163800,175580105,1022,1022,1022,1022,0
|
|
20241220,163700,175580105,1022,1022,1022,1022,0
|
|
20241220,163600,175580105,1022,1022,1022,1022,0
|
|
20241220,163500,175580105,1022,1022,1022,1022,0
|
|
20241220,163400,175580105,1022,1022,1022,1022,0
|
|
20241220,163300,175580105,1022,1022,1022,1022,0
|
|
20241220,163200,175580105,1022,1022,1022,1022,0
|
|
20241220,163100,175580105,1022,1022,1022,1022,0
|
|
20241220,163000,175580105,1022,1022,1022,1022,0
|
|
20241220,162900,175580105,1022,1022,1022,1022,0
|
|
20241220,162800,175580105,1022,1022,1022,1022,0
|
|
20241220,162700,175580105,1022,1022,1022,1022,0
|
|
20241220,162600,175580105,1022,1022,1022,1022,0
|
|
20241220,162500,175580105,1022,1022,1022,1022,0
|
|
20241220,162400,175580105,1022,1022,1022,1022,0
|
|
20241220,162300,175580105,1022,1022,1022,1022,0
|
|
20241220,162200,175580105,1022,1022,1022,1022,0
|
|
20241220,162100,175580105,1022,1022,1022,1022,0
|
|
20241220,162000,175580105,1022,1022,1022,1022,0
|
|
20241220,161900,175580105,1022,1022,1022,1022,0
|
|
20241220,161800,175580105,1022,1022,1022,1022,0
|
|
20241220,161700,175580105,1022,1022,1022,1022,0
|
|
20241220,161600,175580105,1022,1022,1022,1022,0
|
|
20241220,161500,175580105,1022,1022,1022,1022,0
|
|
20241220,161400,175580105,1022,1022,1022,1022,0
|
|
20241220,161300,175580105,1022,1022,1022,1022,0
|
|
20241220,161200,175580105,1022,1022,1022,1022,0
|
|
20241220,161100,175580105,1022,1022,1022,1022,0
|
|
20241220,161000,175580105,1022,1022,1022,1022,0
|
|
20241220,160900,175580105,1022,1022,1022,1022,792
|
|
20241220,160800,175580105,1022,1022,1022,1022,0
|
|
20241220,160700,175580105,1022,1022,1022,1022,0
|
|
20241220,160600,175580105,1022,1022,1022,1022,0
|
|
20241220,160500,175580105,1022,1022,1022,1022,0
|
|
20241220,160400,175580105,1022,1022,1022,1022,0
|
|
20241220,160300,175580105,1022,1022,1022,1022,0
|
|
20241220,160200,175580105,1022,1022,1022,1022,0
|
|
20241220,160100,175580105,1022,1022,1022,1022,0
|
|
20241220,160000,175580105,1022,1022,1022,1022,0
|
|
20241220,155900,175580105,1022,1022,1022,1022,0
|
|
20241220,155800,175580105,1022,1022,1022,1022,0
|
|
20241220,155700,175580105,1022,1022,1022,1022,0
|
|
20241220,155600,175580105,1022,1022,1022,1022,0
|
|
20241220,155500,175580105,1022,1022,1022,1022,0
|
|
20241220,155400,175580105,1022,1022,1022,1022,0
|
|
20241220,155300,175580105,1022,1022,1022,1022,0
|
|
20241220,155200,175580105,1022,1022,1022,1022,0
|
|
20241220,155100,175580105,1022,1022,1022,1022,0
|
|
20241220,155000,175580105,1022,1022,1022,1022,0
|
|
20241220,154900,175580105,1022,1022,1022,1022,0
|
|
20241220,154800,175580105,1022,1022,1022,1022,0
|
|
20241220,154700,175580105,1022,1022,1022,1022,0
|
|
20241220,154600,175580105,1022,1022,1022,1022,0
|
|
20241220,154500,175580105,1022,1022,1022,1022,0
|
|
20241220,154400,175580105,1022,1022,1022,1022,0
|
|
20241220,154300,175580105,1022,1022,1022,1022,0
|
|
20241220,154200,175580105,1022,1022,1022,1022,0
|
|
20241220,154100,175580105,1022,1022,1022,1022,0
|
|
20241220,154000,175580105,1022,1022,1022,1022,0
|
|
20241220,153900,175580105,1022,1022,1022,1022,792
|
|
20241220,153800,175580105,1022,1022,1022,1022,0
|
|
20241220,153700,175580105,1022,1022,1022,1022,0
|
|
20241220,153600,175580105,1022,1022,1022,1022,0
|
|
20241220,153500,175580105,1022,1022,1022,1022,0
|
|
20241220,153400,175580105,1022,1022,1022,1022,0
|
|
20241220,153300,175580105,1022,1022,1022,1022,0
|
|
20241220,153200,175580105,1022,1022,1022,1022,0
|
|
20241220,153100,175580105,1022,1022,1022,1022,0
|
|
20241220,153000,175580105,1022,1022,1022,1022,792
|
|
20241220,152900,174770681,1020,1020,1020,1020,0
|
|
20241220,152800,174770681,1020,1020,1020,1020,0
|
|
20241220,152700,174770681,1020,1020,1020,1020,0
|
|
20241220,152600,174770681,1020,1020,1020,1020,0
|
|
20241220,152500,174770681,1020,1020,1020,1020,0
|
|
20241220,152400,174770681,1020,1020,1020,1020,0
|
|
20241220,152300,174770681,1020,1020,1020,1020,0
|
|
20241220,152200,174770681,1020,1020,1020,1020,0
|
|
20241220,152100,174770681,1020,1020,1020,1020,0
|
|
20241220,152000,174770681,1020,1020,1020,1020,0
|
|
20241220,151900,174770681,1020,1020,1020,1020,96
|
|
20241220,151800,174672761,1017,1018,1018,1017,157
|
|
20241220,151700,174513059,1019,1019,1019,1019,1286
|
|
20241220,151600,173202625,1021,1020,1021,1019,2544
|
|
20241220,151500,170608387,1023,1023,1023,1023,0
|
|
20241220,151400,170608387,1023,1021,1023,1021,11
|
|
20241220,151300,170597154,1023,1023,1023,1023,0
|
|
20241220,151200,170597154,1023,1022,1023,1022,353
|
|
20241220,151100,170236253,1022,1021,1022,1020,487
|
|
20241220,151000,169739108,1020,1020,1020,1020,516
|
|
20241220,150900,169212788,1022,1022,1022,1022,8
|
|
20241220,150800,169204612,1021,1022,1022,1021,2129
|
|
20241220,150700,167030874,1024,1024,1024,1024,8
|
|
20241220,150600,167022682,1025,1025,1025,1025,130
|
|
20241220,150500,166889432,1025,1025,1025,1025,0
|
|
20241220,150400,166889432,1025,1025,1025,1025,1
|
|
20241220,150300,166888407,1025,1025,1025,1025,0
|
|
20241220,150200,166888407,1025,1025,1025,1025,120
|
|
20241220,150100,166765407,1025,1025,1025,1025,1
|
|
20241220,150000,166764382,1021,1021,1021,1021,0
|
|
20241220,145900,166764382,1021,1021,1021,1021,20
|
|
20241220,145800,166743962,1025,1025,1025,1025,98
|
|
20241220,145700,166643512,1025,1025,1025,1025,0
|
|
20241220,145600,166643512,1025,1025,1025,1025,0
|
|
20241220,145500,166643512,1025,1025,1025,1025,200
|
|
20241220,145400,166438512,1025,1025,1025,1025,112
|
|
20241220,145300,166323712,1025,1025,1025,1025,0
|
|
20241220,145200,166323712,1025,1025,1025,1025,0
|
|
20241220,145100,166323712,1025,1025,1025,1025,0
|
|
20241220,145000,166323712,1025,1025,1025,1025,0
|
|
20241220,144900,166323712,1025,1025,1025,1025,3
|
|
20241220,144800,166320637,1025,1025,1025,1025,0
|
|
20241220,144700,166320637,1025,1025,1025,1025,0
|
|
20241220,144600,166320637,1025,1019,1025,1019,3162
|
|
20241220,144500,163095225,1020,1020,1020,1020,1000
|
|
20241220,144400,162075225,1020,1020,1020,1020,0
|
|
20241220,144300,162075225,1020,1020,1020,1020,0
|
|
20241220,144200,162075225,1020,1020,1020,1020,0
|
|
20241220,144100,162075225,1020,1020,1020,1020,0
|
|
20241220,144000,162075225,1020,1020,1020,1020,0
|
|
20241220,143900,162075225,1020,1020,1020,1020,0
|
|
20241220,143800,162075225,1020,1025,1025,1020,535
|
|
20241220,143700,161528350,1025,1025,1025,1025,0
|
|
20241220,143600,161528350,1025,1025,1025,1025,0
|
|
20241220,143500,161528350,1025,1025,1025,1025,0
|
|
20241220,143400,161528350,1025,1025,1025,1025,16
|
|
20241220,143300,161511950,1019,1024,1024,1019,300
|
|
20241220,143200,161206231,1024,1024,1024,1024,0
|
|
20241220,143100,161206231,1024,1024,1024,1024,116
|
|
20241220,143000,161087447,1024,1024,1024,1024,126
|
|
20241220,142900,160958423,1025,1025,1025,1024,1905
|
|
20241220,142800,159005799,1025,1025,1025,1025,1
|
|
20241220,142700,159004774,1019,1019,1019,1019,1500
|
|
20241220,142600,157476274,1020,1020,1020,1020,2965
|
|
20241220,142500,154451974,1025,1025,1025,1025,100
|
|
20241220,142400,154349474,1025,1025,1025,1025,1
|
|
20241220,142300,154348449,1025,1025,1025,1025,1
|
|
20241220,142200,154347424,1021,1020,1021,1020,7407
|
|
20241220,142100,146791969,1020,1020,1020,1020,43
|
|
20241220,142000,146748109,1020,1020,1020,1020,0
|
|
20241220,141900,146748109,1020,1020,1020,1020,302
|
|
20241220,141800,146440069,1020,1020,1020,1020,0
|
|
20241220,141700,146440069,1020,1020,1020,1020,8
|
|
20241220,141600,146431909,1020,1020,1020,1020,29
|
|
20241220,141500,146402329,1020,1020,1020,1020,465
|
|
20241220,141400,145928029,1020,1020,1020,1020,1043
|
|
20241220,141300,144864169,1020,1020,1020,1020,10
|
|
20241220,141200,144853969,1017,1017,1017,1017,100
|
|
20241220,141100,144752269,1017,1019,1020,1017,54
|
|
20241220,141000,144697247,1019,1019,1019,1019,63
|
|
20241220,140900,144633050,1019,1019,1019,1019,242
|
|
20241220,140800,144386452,1019,1019,1019,1019,0
|
|
20241220,140700,144386452,1019,1019,1019,1019,10
|
|
20241220,140600,144376262,1018,1018,1018,1018,250
|
|
20241220,140500,144121762,1019,1019,1019,1019,10
|
|
20241220,140400,144111572,1019,1019,1019,1019,0
|
|
20241220,140300,144111572,1019,1019,1019,1019,10
|
|
20241220,140200,144101382,1017,1017,1017,1017,0
|
|
20241220,140100,144101382,1017,1021,1021,1017,8386
|
|
20241220,140000,135572328,1021,1021,1021,1021,110
|
|
20241220,135900,135460018,1021,1021,1021,1021,8
|
|
20241220,135800,135451850,1021,1021,1021,1021,0
|
|
20241220,135700,135451850,1021,1020,1021,1020,5249
|
|
20241220,135600,130097111,1017,1017,1017,1017,0
|
|
20241220,135500,130097111,1017,1017,1017,1017,0
|
|
20241220,135400,130097111,1017,1017,1017,1017,977
|
|
20241220,135300,129103502,1018,1020,1020,1018,428
|
|
20241220,135200,128667778,1020,1020,1020,1020,0
|
|
20241220,135100,128667778,1020,1020,1020,1020,10
|
|
20241220,135000,128657578,1020,1020,1020,1020,0
|
|
20241220,134900,128657578,1020,1020,1020,1020,10
|
|
20241220,134800,128647378,1020,1020,1020,1020,0
|
|
20241220,134700,128647378,1020,1020,1020,1020,10
|
|
20241220,134600,128637178,1020,1020,1020,1020,0
|
|
20241220,134500,128637178,1020,1020,1020,1020,10
|
|
20241220,134400,128626978,1017,1017,1017,1017,101
|
|
20241220,134300,128524261,1017,1020,1020,1017,210
|
|
20241220,134200,128310661,1020,1020,1020,1020,0
|
|
20241220,134100,128310661,1020,1020,1020,1020,10
|
|
20241220,134000,128300461,1017,1017,1017,1017,400
|
|
20241220,133900,127893661,1020,1020,1020,1020,10
|
|
20241220,133800,127883461,1020,1020,1020,1020,0
|
|
20241220,133700,127883461,1020,1020,1020,1020,10
|
|
20241220,133600,127873261,1020,1020,1020,1020,0
|
|
20241220,133500,127873261,1020,1020,1020,1020,10
|
|
20241220,133400,127863061,1020,1020,1020,1020,0
|
|
20241220,133300,127863061,1020,1020,1020,1020,30
|
|
20241220,133200,127832461,1020,1019,1020,1019,1000
|
|
20241220,133100,126812649,1020,1020,1020,1020,10
|
|
20241220,133000,126802449,1020,1020,1020,1020,0
|
|
20241220,132900,126802449,1020,1020,1020,1020,10
|
|
20241220,132800,126792249,1020,1020,1020,1020,0
|
|
20241220,132700,126792249,1020,1020,1020,1020,10
|
|
20241220,132600,126782049,1020,1020,1020,1020,100
|
|
20241220,132500,126680049,1020,1019,1020,1019,500
|
|
20241220,132400,126170539,1020,1020,1020,1020,0
|
|
20241220,132300,126170539,1020,1020,1020,1020,110
|
|
20241220,132200,126058339,1020,1020,1020,1020,0
|
|
20241220,132100,126058339,1020,1020,1020,1020,0
|
|
20241220,132000,126058339,1020,1020,1020,1020,2
|
|
20241220,131900,126056299,1016,1016,1016,1016,10
|
|
20241220,131800,126046139,1015,1015,1015,1015,0
|
|
20241220,131700,126046139,1015,1020,1020,1015,7433
|
|
20241220,131600,118494345,1017,1020,1020,1017,3382
|
|
20241220,131500,115050687,1021,1021,1021,1021,10
|
|
20241220,131400,115040477,1019,1023,1023,1019,1546
|
|
20241220,131300,113463281,1023,1023,1023,1023,8
|
|
20241220,131200,113455097,1026,1026,1026,1026,0
|
|
20241220,131100,113455097,1026,1026,1026,1026,0
|
|
20241220,131000,113455097,1026,1026,1026,1026,0
|
|
20241220,130900,113455097,1026,1026,1026,1026,0
|
|
20241220,130800,113455097,1026,1026,1026,1026,0
|
|
20241220,130700,113455097,1026,1020,1026,1019,4024
|
|
20241220,130600,109350744,1020,1020,1020,1020,0
|
|
20241220,130500,109350744,1020,1020,1020,1020,0
|
|
20241220,130400,109350744,1020,1020,1020,1020,2
|
|
20241220,130300,109348704,1026,1026,1026,1026,10
|
|
20241220,130200,109338444,1026,1026,1026,1026,0
|
|
20241220,130100,109338444,1026,1026,1026,1026,0
|
|
20241220,130000,109338444,1026,1026,1026,1026,1
|
|
20241220,125900,109337418,1025,1025,1025,1025,0
|
|
20241220,125800,109337418,1025,1025,1025,1025,0
|
|
20241220,125700,109337418,1025,1025,1025,1025,497
|
|
20241220,125600,108827993,1025,1019,1025,1019,2
|
|
20241220,125500,108825949,1025,1025,1025,1025,1
|
|
20241220,125400,108824924,1023,1023,1023,1023,0
|
|
20241220,125300,108824924,1023,1023,1023,1023,0
|
|
20241220,125200,108824924,1023,1023,1023,1023,0
|
|
20241220,125100,108824924,1023,1023,1023,1023,217
|
|
20241220,125000,108602933,1023,1023,1023,1023,0
|
|
20241220,124900,108602933,1023,1023,1023,1023,0
|
|
20241220,124800,108602933,1023,1023,1023,1023,0
|
|
20241220,124700,108602933,1023,1023,1023,1023,1
|
|
20241220,124600,108601910,1024,1024,1024,1024,0
|
|
20241220,124500,108601910,1024,1024,1024,1024,0
|
|
20241220,124400,108601910,1024,1024,1024,1024,0
|
|
20241220,124300,108601910,1024,1024,1024,1024,1172
|
|
20241220,124200,107401782,1024,1019,1024,1019,1088
|
|
20241220,124100,106292665,1019,1019,1019,1019,2310
|
|
20241220,124000,103938775,1019,1019,1019,1019,0
|
|
20241220,123900,103938775,1019,1021,1021,1019,229
|
|
20241220,123800,103705284,1020,1020,1020,1020,50
|
|
20241220,123700,103654284,1025,1020,1025,1016,10115
|
|
20241220,123600,93368767,1016,1025,1025,1016,20138
|
|
20241220,123500,72847560,1025,1025,1025,1025,0
|
|
20241220,123400,72847560,1025,1025,1025,1025,0
|
|
20241220,123300,72847560,1025,1025,1025,1025,0
|
|
20241220,123200,72847560,1025,1025,1025,1025,0
|
|
20241220,123100,72847560,1025,1025,1025,1025,10
|
|
20241220,123000,72837310,1025,1025,1025,1025,0
|
|
20241220,122900,72837310,1025,1027,1027,1025,999
|
|
20241220,122800,71812734,1029,1029,1029,1029,295
|
|
20241220,122700,71509179,1040,1040,1040,1040,0
|
|
20241220,122600,71509179,1040,1040,1040,1040,0
|
|
20241220,122500,71509179,1040,1040,1040,1040,1
|
|
20241220,122400,71508139,1029,1040,1040,1029,301
|
|
20241220,122300,71198242,1040,1040,1040,1040,1
|
|
20241220,122200,71197202,1030,1030,1030,1030,100
|
|
20241220,122100,71094202,1030,1030,1030,1030,0
|
|
20241220,122000,71094202,1030,1030,1030,1030,0
|
|
20241220,121900,71094202,1030,1030,1030,1030,0
|
|
20241220,121800,71094202,1030,1030,1030,1030,0
|
|
20241220,121700,71094202,1030,1030,1030,1030,0
|
|
20241220,121600,71094202,1030,1030,1030,1030,0
|
|
20241220,121500,71094202,1030,1030,1030,1030,0
|
|
20241220,121400,71094202,1030,1030,1030,1030,0
|
|
20241220,121300,71094202,1030,1030,1030,1030,0
|
|
20241220,121200,71094202,1030,1030,1030,1030,0
|
|
20241220,121100,71094202,1030,1030,1030,1030,0
|
|
20241220,121000,71094202,1030,1030,1030,1030,155
|
|
20241220,120900,70934552,1030,1030,1030,1030,0
|
|
20241220,120800,70934552,1030,1030,1030,1030,0
|
|
20241220,120700,70934552,1030,1031,1031,1030,300
|
|
20241220,120600,70625531,1031,1031,1031,1031,0
|
|
20241220,120500,70625531,1031,1031,1031,1031,0
|
|
20241220,120400,70625531,1031,1031,1031,1031,0
|
|
20241220,120300,70625531,1031,1032,1032,1031,126
|
|
20241220,120200,70495622,1040,1040,1040,1040,0
|
|
20241220,120100,70495622,1040,1040,1040,1040,0
|
|
20241220,120000,70495622,1040,1040,1040,1040,0
|
|
20241220,115900,70495622,1040,1040,1040,1040,3
|
|
20241220,115800,70492502,1032,1032,1032,1032,0
|
|
20241220,115700,70492502,1032,1031,1032,1031,312
|
|
20241220,115600,70170822,1032,1033,1033,1032,127
|
|
20241220,115500,70039747,1033,1033,1033,1033,0
|
|
20241220,115400,70039747,1033,1033,1033,1033,234
|
|
20241220,115300,69798025,1033,1034,1034,1033,2000
|
|
20241220,115200,67730902,1040,1040,1040,1040,0
|
|
20241220,115100,67730902,1040,1040,1040,1040,0
|
|
20241220,115000,67730902,1040,1040,1040,1040,0
|
|
20241220,114900,67730902,1040,1040,1040,1040,0
|
|
20241220,114800,67730902,1040,1040,1040,1040,0
|
|
20241220,114700,67730902,1040,1040,1040,1040,0
|
|
20241220,114600,67730902,1040,1040,1040,1040,0
|
|
20241220,114500,67730902,1040,1040,1040,1040,20
|
|
20241220,114400,67710102,1040,1040,1040,1040,1
|
|
20241220,114300,67709062,1034,1034,1034,1034,0
|
|
20241220,114200,67709062,1034,1034,1034,1034,0
|
|
20241220,114100,67709062,1034,1034,1034,1034,0
|
|
20241220,114000,67709062,1034,1034,1034,1034,177
|
|
20241220,113900,67526044,1034,1034,1034,1034,883
|
|
20241220,113800,66613022,1043,1043,1043,1043,0
|
|
20241220,113700,66613022,1043,1043,1043,1043,0
|
|
20241220,113600,66613022,1043,1043,1043,1043,0
|
|
20241220,113500,66613022,1043,1043,1043,1043,65
|
|
20241220,113400,66545227,1034,1034,1034,1034,100
|
|
20241220,113300,66441827,1033,1033,1033,1033,0
|
|
20241220,113200,66441827,1033,1033,1033,1033,0
|
|
20241220,113100,66441827,1033,1036,1036,1033,1311
|
|
20241220,113000,65087072,1036,1036,1036,1036,0
|
|
20241220,112900,65087072,1036,1037,1037,1036,92
|
|
20241220,112800,64991685,1037,1037,1037,1037,0
|
|
20241220,112700,64991685,1037,1038,1038,1037,300
|
|
20241220,112600,64680315,1047,1047,1047,1047,0
|
|
20241220,112500,64680315,1047,1047,1047,1047,0
|
|
20241220,112400,64680315,1047,1047,1047,1047,0
|
|
20241220,112300,64680315,1047,1047,1047,1047,0
|
|
20241220,112200,64680315,1047,1047,1047,1047,0
|
|
20241220,112100,64680315,1047,1047,1047,1047,85
|
|
20241220,112000,64591320,1047,1047,1047,1047,0
|
|
20241220,111900,64591320,1047,1047,1047,1047,0
|
|
20241220,111800,64591320,1047,1047,1047,1047,0
|
|
20241220,111700,64591320,1047,1047,1047,1047,0
|
|
20241220,111600,64591320,1047,1047,1047,1047,0
|
|
20241220,111500,64591320,1047,1047,1047,1047,0
|
|
20241220,111400,64591320,1047,1047,1047,1047,1
|
|
20241220,111300,64590273,1039,1039,1039,1039,0
|
|
20241220,111200,64590273,1039,1039,1039,1039,0
|
|
20241220,111100,64590273,1039,1039,1039,1039,500
|
|
20241220,111000,64070773,1047,1047,1047,1047,0
|
|
20241220,110900,64070773,1047,1047,1047,1047,0
|
|
20241220,110800,64070773,1047,1047,1047,1047,0
|
|
20241220,110700,64070773,1047,1047,1047,1047,0
|
|
20241220,110600,64070773,1047,1045,1047,1040,16367
|
|
20241220,110500,47047641,1045,1045,1045,1045,0
|
|
20241220,110400,47047641,1045,1045,1045,1045,1
|
|
20241220,110300,47046596,1049,1049,1049,1049,0
|
|
20241220,110200,47046596,1049,1049,1049,1049,1
|
|
20241220,110100,47045547,1049,1049,1049,1049,0
|
|
20241220,110000,47045547,1049,1049,1049,1049,0
|
|
20241220,105900,47045547,1049,1049,1049,1049,6
|
|
20241220,105800,47039253,1049,1049,1049,1049,0
|
|
20241220,105700,47039253,1049,1049,1049,1049,0
|
|
20241220,105600,47039253,1049,1049,1049,1049,0
|
|
20241220,105500,47039253,1049,1049,1049,1049,0
|
|
20241220,105400,47039253,1049,1045,1049,1045,17
|
|
20241220,105300,47021484,1050,1050,1050,1050,109
|
|
20241220,105200,46907034,1046,1046,1046,1046,0
|
|
20241220,105100,46907034,1046,1046,1046,1046,0
|
|
20241220,105000,46907034,1046,1046,1046,1046,0
|
|
20241220,104900,46907034,1046,1046,1050,1046,6
|
|
20241220,104800,46900754,1046,1046,1046,1046,0
|
|
20241220,104700,46900754,1046,1046,1046,1046,41
|
|
20241220,104600,46857868,1047,1047,1047,1047,0
|
|
20241220,104500,46857868,1047,1049,1049,1047,139
|
|
20241220,104400,46712220,1052,1049,1052,1049,1707
|
|
20241220,104300,44916495,1052,1052,1052,1052,0
|
|
20241220,104200,44916495,1052,1052,1052,1052,1
|
|
20241220,104100,44915443,1048,1048,1048,1048,0
|
|
20241220,104000,44915443,1048,1048,1048,1048,0
|
|
20241220,103900,44915443,1048,1048,1048,1048,11
|
|
20241220,103800,44903915,1049,1049,1049,1049,0
|
|
20241220,103700,44903915,1049,1049,1049,1049,0
|
|
20241220,103600,44903915,1049,1052,1052,1049,117
|
|
20241220,103500,44781026,1050,1051,1051,1050,66
|
|
20241220,103400,44711666,1051,1051,1051,1051,12
|
|
20241220,103300,44699054,1051,1051,1051,1050,19
|
|
20241220,103200,44679086,1050,1050,1051,1050,29
|
|
20241220,103100,44648624,1050,1050,1050,1050,0
|
|
20241220,103000,44648624,1050,1050,1050,1050,0
|
|
20241220,102900,44648624,1050,1050,1050,1050,0
|
|
20241220,102800,44648624,1050,1052,1052,1050,120
|
|
20241220,102700,44522584,1052,1052,1052,1052,0
|
|
20241220,102600,44522584,1052,1052,1052,1052,0
|
|
20241220,102500,44522584,1052,1052,1052,1052,0
|
|
20241220,102400,44522584,1052,1043,1052,1042,12
|
|
20241220,102300,44510065,1043,1044,1044,1043,11
|
|
20241220,102200,44498590,1045,1045,1045,1045,0
|
|
20241220,102100,44498590,1045,1045,1045,1045,26
|
|
20241220,102000,44471420,1046,1046,1046,1046,108
|
|
20241220,101900,44358452,1052,1052,1052,1052,0
|
|
20241220,101800,44358452,1052,1052,1052,1052,0
|
|
20241220,101700,44358452,1052,1052,1052,1052,0
|
|
20241220,101600,44358452,1052,1052,1052,1052,0
|
|
20241220,101500,44358452,1052,1052,1052,1052,1
|
|
20241220,101400,44357400,1047,1047,1047,1047,49
|
|
20241220,101300,44306097,1052,1052,1052,1052,0
|
|
20241220,101200,44306097,1052,1052,1052,1052,0
|
|
20241220,101100,44306097,1052,1052,1052,1052,123
|
|
20241220,101000,44176701,1048,1048,1048,1048,0
|
|
20241220,100900,44176701,1048,1048,1048,1048,0
|
|
20241220,100800,44176701,1048,1048,1048,1048,43
|
|
20241220,100700,44131637,1053,1053,1053,1049,103
|
|
20241220,100600,44023526,1053,1053,1053,1053,2
|
|
20241220,100500,44021420,1053,1053,1053,1053,0
|
|
20241220,100400,44021420,1053,1051,1053,1051,150
|
|
20241220,100300,43863615,1052,1051,1053,1051,93
|
|
20241220,100200,43765841,1051,1051,1051,1051,32
|
|
20241220,100100,43732209,1051,1053,1053,1051,12
|
|
20241220,100000,43719595,1049,1049,1053,1049,32
|
|
20241220,095900,43686023,1050,1049,1053,1049,34
|
|
20241220,095800,43650340,1047,1047,1047,1047,0
|
|
20241220,095700,43650340,1047,1048,1048,1047,15
|
|
20241220,095600,43634626,1049,1053,1053,1049,751
|
|
20241220,095500,42846107,1052,1051,1052,1051,103
|
|
20241220,095400,42737752,1052,1052,1052,1052,0
|
|
20241220,095300,42737752,1052,1052,1052,1052,0
|
|
20241220,095200,42737752,1052,1049,1052,1049,156
|
|
20241220,095100,42574105,1050,1050,1050,1049,59
|
|
20241220,095000,42512161,1050,1050,1050,1049,86
|
|
20241220,094900,42421871,1052,1052,1052,1052,0
|
|
20241220,094800,42421871,1052,1052,1052,1052,0
|
|
20241220,094700,42421871,1052,1051,1052,1048,184
|
|
20241220,094600,42228368,1050,1050,1050,1050,29
|
|
20241220,094500,42197918,1047,1050,1050,1047,15
|
|
20241220,094400,42182205,1050,1050,1050,1048,24
|
|
20241220,094300,42157041,1049,1049,1049,1044,19
|
|
20241220,094200,42137165,1049,1049,1049,1049,0
|
|
20241220,094100,42137165,1049,1041,1049,1041,34
|
|
20241220,094000,42101763,1040,1041,1041,1040,216
|
|
20241220,093900,41877033,1040,1040,1041,1040,27
|
|
20241220,093800,41848945,1038,1038,1038,1038,1
|
|
20241220,093700,41847907,1041,1041,1041,1041,0
|
|
20241220,093600,41847907,1041,1040,1041,1040,56
|
|
20241220,093500,41789613,1041,1035,1041,1035,71
|
|
20241220,093400,41716122,1035,1035,1035,1035,30
|
|
20241220,093300,41685072,1035,1035,1035,1035,0
|
|
20241220,093200,41685072,1035,1035,1035,1035,0
|
|
20241220,093100,41685072,1035,1035,1035,1034,3940
|
|
20241220,093000,37608638,1034,1034,1034,1034,1306
|
|
20241220,092900,36258234,1041,1041,1041,1041,4
|
|
20241220,092800,36254070,1034,1035,1035,1034,1402
|
|
20241220,092700,34804107,1035,1036,1036,1035,191
|
|
20241220,092600,34606421,1049,1049,1049,1049,1
|
|
20241220,092500,34605372,1051,1051,1051,1051,0
|
|
20241220,092400,34605372,1051,1051,1051,1051,0
|
|
20241220,092300,34605372,1051,1051,1051,1051,0
|
|
20241220,092200,34605372,1051,1043,1051,1043,180
|
|
20241220,092100,34417600,1043,1043,1043,1043,11
|
|
20241220,092000,34406127,1043,1043,1043,1043,11
|
|
20241220,091900,34394654,1034,1034,1034,1034,1261
|
|
20241220,091800,33090780,1037,1037,1037,1037,3137
|
|
20241220,091700,29837711,1037,1037,1037,1037,8
|
|
20241220,091600,29829415,1034,1042,1042,1034,13470
|
|
20241220,091500,15870803,1056,1056,1056,1056,0
|
|
20241220,091400,15870803,1056,1056,1056,1056,0
|
|
20241220,091300,15870803,1056,1044,1056,1041,4625
|
|
20241220,091200,11049840,1056,1056,1056,1056,1
|
|
20241220,091100,11048784,1045,1045,1045,1045,1244
|
|
20241220,091000,9748804,1056,1056,1056,1056,0
|
|
20241220,090900,9748804,1056,1056,1056,1056,94
|
|
20241220,090800,9649540,1056,1046,1056,1046,8460
|
|
20241220,090700,800370,1062,1062,1062,1062,1
|
|
20241220,090600,799308,1062,1045,1064,1045,291
|
|
20241220,090500,495177,1064,1050,1064,1045,198
|
|
20241220,090400,287980,1065,1065,1065,1065,0
|
|
20241220,090300,287980,1065,1065,1065,1065,1
|
|
20241220,090200,286915,1066,1066,1066,1066,0
|
|
20241220,090100,286915,1066,1066,1066,1066,1
|
|
20241220,090000,285849,1051,1050,1051,1050,272
|