651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194800,594678794,1660,1660,1660,1660,5470
|
|
20241206,194700,594678794,1660,1660,1660,1660,0
|
|
20241206,194600,594678794,1660,1660,1660,1660,0
|
|
20241206,194500,594678794,1660,1660,1660,1660,0
|
|
20241206,194400,594678794,1660,1660,1660,1660,0
|
|
20241206,194300,594678794,1660,1660,1660,1660,0
|
|
20241206,194200,594678794,1660,1660,1660,1660,0
|
|
20241206,194100,594678794,1660,1660,1660,1660,0
|
|
20241206,194000,594678794,1660,1660,1660,1660,0
|
|
20241206,193900,594678794,1660,1660,1660,1660,0
|
|
20241206,193800,594678794,1660,1660,1660,1660,0
|
|
20241206,193700,594678794,1660,1660,1660,1660,0
|
|
20241206,193600,594678794,1660,1660,1660,1660,0
|
|
20241206,193500,594678794,1660,1660,1660,1660,0
|
|
20241206,193400,594678794,1660,1660,1660,1660,0
|
|
20241206,193300,594678794,1660,1660,1660,1660,0
|
|
20241206,193200,594678794,1660,1660,1660,1660,0
|
|
20241206,193100,594678794,1660,1660,1660,1660,0
|
|
20241206,193000,594678794,1660,1660,1660,1660,0
|
|
20241206,192900,594678794,1660,1660,1660,1660,0
|
|
20241206,192800,594678794,1660,1660,1660,1660,0
|
|
20241206,192700,594678794,1660,1660,1660,1660,0
|
|
20241206,192600,594678794,1660,1660,1660,1660,0
|
|
20241206,192500,594678794,1660,1660,1660,1660,0
|
|
20241206,192400,594678794,1660,1660,1660,1660,0
|
|
20241206,192300,594678794,1660,1660,1660,1660,0
|
|
20241206,192200,594678794,1660,1660,1660,1660,0
|
|
20241206,192100,594678794,1660,1660,1660,1660,0
|
|
20241206,192000,594678794,1660,1660,1660,1660,0
|
|
20241206,191900,594678794,1660,1660,1660,1660,0
|
|
20241206,191800,594678794,1660,1660,1660,1660,5470
|
|
20241206,191700,594678794,1660,1660,1660,1660,0
|
|
20241206,191600,594678794,1660,1660,1660,1660,0
|
|
20241206,191500,594678794,1660,1660,1660,1660,0
|
|
20241206,191400,594678794,1660,1660,1660,1660,0
|
|
20241206,191300,594678794,1660,1660,1660,1660,0
|
|
20241206,191200,594678794,1660,1660,1660,1660,0
|
|
20241206,191100,594678794,1660,1660,1660,1660,0
|
|
20241206,191000,594678794,1660,1660,1660,1660,0
|
|
20241206,190900,594678794,1660,1660,1660,1660,0
|
|
20241206,190800,594678794,1660,1660,1660,1660,0
|
|
20241206,190700,594678794,1660,1660,1660,1660,0
|
|
20241206,190600,594678794,1660,1660,1660,1660,0
|
|
20241206,190500,594678794,1660,1660,1660,1660,0
|
|
20241206,190400,594678794,1660,1660,1660,1660,0
|
|
20241206,190300,594678794,1660,1660,1660,1660,0
|
|
20241206,190200,594678794,1660,1660,1660,1660,0
|
|
20241206,190100,594678794,1660,1660,1660,1660,0
|
|
20241206,190000,594678794,1660,1660,1660,1660,0
|
|
20241206,185900,594678794,1660,1660,1660,1660,0
|
|
20241206,185800,594678794,1660,1660,1660,1660,0
|
|
20241206,185700,594678794,1660,1660,1660,1660,0
|
|
20241206,185600,594678794,1660,1660,1660,1660,0
|
|
20241206,185500,594678794,1660,1660,1660,1660,0
|
|
20241206,185400,594678794,1660,1660,1660,1660,0
|
|
20241206,185300,594678794,1660,1660,1660,1660,0
|
|
20241206,185200,594678794,1660,1660,1660,1660,0
|
|
20241206,185100,594678794,1660,1660,1660,1660,0
|
|
20241206,185000,594678794,1660,1660,1660,1660,0
|
|
20241206,184900,594678794,1660,1660,1660,1660,0
|
|
20241206,184800,594678794,1660,1660,1660,1660,5470
|
|
20241206,184700,594678794,1660,1660,1660,1660,0
|
|
20241206,184600,594678794,1660,1660,1660,1660,0
|
|
20241206,184500,594678794,1660,1660,1660,1660,0
|
|
20241206,184400,594678794,1660,1660,1660,1660,0
|
|
20241206,184300,594678794,1660,1660,1660,1660,0
|
|
20241206,184200,594678794,1660,1660,1660,1660,0
|
|
20241206,184100,594678794,1660,1660,1660,1660,0
|
|
20241206,184000,594678794,1660,1660,1660,1660,0
|
|
20241206,183900,594678794,1660,1660,1660,1660,0
|
|
20241206,183800,594678794,1660,1660,1660,1660,0
|
|
20241206,183700,594678794,1660,1660,1660,1660,0
|
|
20241206,183600,594678794,1660,1660,1660,1660,0
|
|
20241206,183500,594678794,1660,1660,1660,1660,0
|
|
20241206,183400,594678794,1660,1660,1660,1660,0
|
|
20241206,183300,594678794,1660,1660,1660,1660,0
|
|
20241206,183200,594678794,1660,1660,1660,1660,0
|
|
20241206,183100,594678794,1660,1660,1660,1660,0
|
|
20241206,183000,594678794,1660,1660,1660,1660,0
|
|
20241206,182900,594678794,1660,1660,1660,1660,0
|
|
20241206,182800,594678794,1660,1660,1660,1660,0
|
|
20241206,182700,594678794,1660,1660,1660,1660,0
|
|
20241206,182600,594678794,1660,1660,1660,1660,0
|
|
20241206,182500,594678794,1660,1660,1660,1660,0
|
|
20241206,182400,594678794,1660,1660,1660,1660,0
|
|
20241206,182300,594678794,1660,1660,1660,1660,0
|
|
20241206,182200,594678794,1660,1660,1660,1660,0
|
|
20241206,182100,594678794,1660,1660,1660,1660,0
|
|
20241206,182000,594678794,1660,1660,1660,1660,0
|
|
20241206,181900,594678794,1660,1660,1660,1660,0
|
|
20241206,181800,594678794,1660,1660,1660,1660,5470
|
|
20241206,181700,594678794,1660,1660,1660,1660,0
|
|
20241206,181600,594678794,1660,1660,1660,1660,0
|
|
20241206,181500,594678794,1660,1660,1660,1660,0
|
|
20241206,181400,594678794,1660,1660,1660,1660,0
|
|
20241206,181300,594678794,1660,1660,1660,1660,0
|
|
20241206,181200,594678794,1660,1660,1660,1660,0
|
|
20241206,181100,594678794,1660,1660,1660,1660,0
|
|
20241206,181000,594678794,1660,1660,1660,1660,0
|
|
20241206,180900,594678794,1660,1660,1660,1660,0
|
|
20241206,180800,594678794,1660,1660,1660,1660,0
|
|
20241206,180700,594678794,1660,1660,1660,1660,0
|
|
20241206,180600,594678794,1660,1660,1660,1660,0
|
|
20241206,180500,594678794,1660,1660,1660,1660,0
|
|
20241206,180400,594678794,1660,1660,1660,1660,0
|
|
20241206,180300,594678794,1660,1660,1660,1660,0
|
|
20241206,180200,594678794,1660,1660,1660,1660,0
|
|
20241206,180100,594678794,1660,1660,1660,1660,0
|
|
20241206,180000,594678794,1660,1660,1660,1660,0
|
|
20241206,175900,594678794,1660,1660,1660,1660,0
|
|
20241206,175800,594678794,1660,1660,1660,1660,0
|
|
20241206,175700,594678794,1660,1660,1660,1660,0
|
|
20241206,175600,594678794,1660,1660,1660,1660,0
|
|
20241206,175500,594678794,1660,1660,1660,1660,0
|
|
20241206,175400,594678794,1660,1660,1660,1660,0
|
|
20241206,175300,594678794,1660,1660,1660,1660,0
|
|
20241206,175200,594678794,1660,1660,1660,1660,0
|
|
20241206,175100,594678794,1660,1660,1660,1660,0
|
|
20241206,175000,594678794,1660,1660,1660,1660,0
|
|
20241206,174900,594678794,1660,1660,1660,1660,0
|
|
20241206,174800,594678794,1660,1660,1660,1660,5470
|
|
20241206,174700,594678794,1660,1660,1660,1660,0
|
|
20241206,174600,594678794,1660,1660,1660,1660,0
|
|
20241206,174500,594678794,1660,1660,1660,1660,0
|
|
20241206,174400,594678794,1660,1660,1660,1660,0
|
|
20241206,174300,594678794,1660,1660,1660,1660,0
|
|
20241206,174200,594678794,1660,1660,1660,1660,0
|
|
20241206,174100,594678794,1660,1660,1660,1660,0
|
|
20241206,174000,594678794,1660,1660,1660,1660,0
|
|
20241206,173900,594678794,1660,1660,1660,1660,0
|
|
20241206,173800,594678794,1660,1660,1660,1660,0
|
|
20241206,173700,594678794,1660,1660,1660,1660,0
|
|
20241206,173600,594678794,1660,1660,1660,1660,0
|
|
20241206,173500,594678794,1660,1660,1660,1660,0
|
|
20241206,173400,594678794,1660,1660,1660,1660,0
|
|
20241206,173300,594678794,1660,1660,1660,1660,0
|
|
20241206,173200,594678794,1660,1660,1660,1660,0
|
|
20241206,173100,594678794,1660,1660,1660,1660,0
|
|
20241206,173000,594678794,1660,1660,1660,1660,0
|
|
20241206,172900,594678794,1660,1660,1660,1660,0
|
|
20241206,172800,594678794,1660,1660,1660,1660,0
|
|
20241206,172700,594678794,1660,1660,1660,1660,0
|
|
20241206,172600,594678794,1660,1660,1660,1660,0
|
|
20241206,172500,594678794,1660,1660,1660,1660,0
|
|
20241206,172400,594678794,1660,1660,1660,1660,0
|
|
20241206,172300,594678794,1660,1660,1660,1660,0
|
|
20241206,172200,594678794,1660,1660,1660,1660,0
|
|
20241206,172100,594678794,1660,1660,1660,1660,0
|
|
20241206,172000,594678794,1660,1660,1660,1660,0
|
|
20241206,171900,594678794,1660,1660,1660,1660,0
|
|
20241206,171800,594678794,1660,1660,1660,1660,5470
|
|
20241206,171700,594678794,1660,1660,1660,1660,0
|
|
20241206,171600,594678794,1660,1660,1660,1660,0
|
|
20241206,171500,594678794,1660,1660,1660,1660,0
|
|
20241206,171400,594678794,1660,1660,1660,1660,0
|
|
20241206,171300,594678794,1660,1660,1660,1660,0
|
|
20241206,171200,594678794,1660,1660,1660,1660,0
|
|
20241206,171100,594678794,1660,1660,1660,1660,0
|
|
20241206,171000,594678794,1660,1660,1660,1660,0
|
|
20241206,170900,594678794,1660,1660,1660,1660,0
|
|
20241206,170800,594678794,1660,1660,1660,1660,0
|
|
20241206,170700,594678794,1660,1660,1660,1660,0
|
|
20241206,170600,594678794,1660,1660,1660,1660,0
|
|
20241206,170500,594678794,1660,1660,1660,1660,0
|
|
20241206,170400,594678794,1660,1660,1660,1660,0
|
|
20241206,170300,594678794,1660,1660,1660,1660,0
|
|
20241206,170200,594678794,1660,1660,1660,1660,0
|
|
20241206,170100,594678794,1660,1660,1660,1660,0
|
|
20241206,170000,594678794,1660,1660,1660,1660,0
|
|
20241206,165900,594678794,1660,1660,1660,1660,0
|
|
20241206,165800,594678794,1660,1660,1660,1660,0
|
|
20241206,165700,594678794,1660,1660,1660,1660,0
|
|
20241206,165600,594678794,1660,1660,1660,1660,0
|
|
20241206,165500,594678794,1660,1660,1660,1660,0
|
|
20241206,165400,594678794,1660,1660,1660,1660,0
|
|
20241206,165300,594678794,1660,1660,1660,1660,0
|
|
20241206,165200,594678794,1660,1660,1660,1660,0
|
|
20241206,165100,594678794,1660,1660,1660,1660,0
|
|
20241206,165000,594678794,1660,1660,1660,1660,0
|
|
20241206,164900,594678794,1660,1660,1660,1660,0
|
|
20241206,164800,594678794,1660,1660,1660,1660,5470
|
|
20241206,164700,594678794,1660,1660,1660,1660,0
|
|
20241206,164600,594678794,1660,1660,1660,1660,0
|
|
20241206,164500,594678794,1660,1660,1660,1660,0
|
|
20241206,164400,594678794,1660,1660,1660,1660,0
|
|
20241206,164300,594678794,1660,1660,1660,1660,0
|
|
20241206,164200,594678794,1660,1660,1660,1660,0
|
|
20241206,164100,594678794,1660,1660,1660,1660,0
|
|
20241206,164000,594678794,1660,1660,1660,1660,0
|
|
20241206,163900,594678794,1660,1660,1660,1660,0
|
|
20241206,163800,594678794,1660,1660,1660,1660,0
|
|
20241206,163700,594678794,1660,1660,1660,1660,0
|
|
20241206,163600,594678794,1660,1660,1660,1660,0
|
|
20241206,163500,594678794,1660,1660,1660,1660,0
|
|
20241206,163400,594678794,1660,1660,1660,1660,0
|
|
20241206,163300,594678794,1660,1660,1660,1660,0
|
|
20241206,163200,594678794,1660,1660,1660,1660,0
|
|
20241206,163100,594678794,1660,1660,1660,1660,0
|
|
20241206,163000,594678794,1660,1660,1660,1660,0
|
|
20241206,162900,594678794,1660,1660,1660,1660,0
|
|
20241206,162800,594678794,1660,1660,1660,1660,0
|
|
20241206,162700,594678794,1660,1660,1660,1660,0
|
|
20241206,162600,594678794,1660,1660,1660,1660,0
|
|
20241206,162500,594678794,1660,1660,1660,1660,0
|
|
20241206,162400,594678794,1660,1660,1660,1660,0
|
|
20241206,162300,594678794,1660,1660,1660,1660,0
|
|
20241206,162200,594678794,1660,1660,1660,1660,0
|
|
20241206,162100,594678794,1660,1660,1660,1660,0
|
|
20241206,162000,594678794,1660,1660,1660,1660,0
|
|
20241206,161900,594678794,1660,1660,1660,1660,0
|
|
20241206,161800,594678794,1660,1660,1660,1660,5470
|
|
20241206,161700,594678794,1660,1660,1660,1660,0
|
|
20241206,161600,594678794,1660,1660,1660,1660,0
|
|
20241206,161500,594678794,1660,1660,1660,1660,0
|
|
20241206,161400,594678794,1660,1660,1660,1660,0
|
|
20241206,161300,594678794,1660,1660,1660,1660,0
|
|
20241206,161200,594678794,1660,1660,1660,1660,0
|
|
20241206,161100,594678794,1660,1660,1660,1660,0
|
|
20241206,161000,594678794,1660,1660,1660,1660,0
|
|
20241206,160900,594678794,1660,1660,1660,1660,0
|
|
20241206,160800,594678794,1660,1660,1660,1660,0
|
|
20241206,160700,594678794,1660,1660,1660,1660,0
|
|
20241206,160600,594678794,1660,1660,1660,1660,0
|
|
20241206,160500,594678794,1660,1660,1660,1660,0
|
|
20241206,160400,594678794,1660,1660,1660,1660,0
|
|
20241206,160300,594678794,1660,1660,1660,1660,0
|
|
20241206,160200,594678794,1660,1660,1660,1660,0
|
|
20241206,160100,594678794,1660,1660,1660,1660,0
|
|
20241206,160000,594678794,1660,1660,1660,1660,0
|
|
20241206,155900,594678794,1660,1660,1660,1660,0
|
|
20241206,155800,594678794,1660,1660,1660,1660,0
|
|
20241206,155700,594678794,1660,1660,1660,1660,0
|
|
20241206,155600,594678794,1660,1660,1660,1660,0
|
|
20241206,155500,594678794,1660,1660,1660,1660,0
|
|
20241206,155400,594678794,1660,1660,1660,1660,0
|
|
20241206,155300,594678794,1660,1660,1660,1660,0
|
|
20241206,155200,594678794,1660,1660,1660,1660,0
|
|
20241206,155100,594678794,1660,1660,1660,1660,0
|
|
20241206,155000,594678794,1660,1660,1660,1660,0
|
|
20241206,154900,594678794,1660,1660,1660,1660,0
|
|
20241206,154800,594678794,1660,1660,1660,1660,5470
|
|
20241206,154700,594678794,1660,1660,1660,1660,0
|
|
20241206,154600,594678794,1660,1660,1660,1660,0
|
|
20241206,154500,594678794,1660,1660,1660,1660,0
|
|
20241206,154400,594678794,1660,1660,1660,1660,0
|
|
20241206,154300,594678794,1660,1660,1660,1660,0
|
|
20241206,154200,594678794,1660,1660,1660,1660,0
|
|
20241206,154100,594678794,1660,1660,1660,1660,0
|
|
20241206,154000,594678794,1660,1660,1660,1660,0
|
|
20241206,153900,594678794,1660,1660,1660,1660,0
|
|
20241206,153800,594678794,1660,1660,1660,1660,0
|
|
20241206,153700,594678794,1660,1660,1660,1660,0
|
|
20241206,153600,594678794,1660,1660,1660,1660,0
|
|
20241206,153500,594678794,1660,1660,1660,1660,0
|
|
20241206,153400,594678794,1660,1660,1660,1660,0
|
|
20241206,153300,594678794,1660,1660,1660,1660,0
|
|
20241206,153200,594678794,1660,1660,1660,1660,0
|
|
20241206,153100,594678794,1660,1660,1660,1660,0
|
|
20241206,153000,594678794,1660,1660,1660,1660,5470
|
|
20241206,152900,585598594,1664,1664,1664,1664,0
|
|
20241206,152800,585598594,1664,1664,1664,1664,0
|
|
20241206,152700,585598594,1664,1664,1664,1664,0
|
|
20241206,152600,585598594,1664,1664,1664,1664,0
|
|
20241206,152500,585598594,1664,1664,1664,1664,0
|
|
20241206,152400,585598594,1664,1664,1664,1664,0
|
|
20241206,152300,585598594,1664,1664,1664,1664,0
|
|
20241206,152200,585598594,1664,1664,1664,1664,0
|
|
20241206,152100,585598594,1664,1664,1664,1664,0
|
|
20241206,152000,585598594,1664,1664,1664,1664,0
|
|
20241206,151900,585598594,1664,1663,1664,1651,1075
|
|
20241206,151800,583811567,1664,1664,1665,1651,411
|
|
20241206,151700,583128852,1664,1658,1664,1658,124
|
|
20241206,151600,582922955,1651,1651,1651,1651,371
|
|
20241206,151500,582310434,1651,1650,1651,1650,101
|
|
20241206,151400,582143783,1650,1650,1650,1650,144
|
|
20241206,151300,581906183,1650,1642,1650,1642,20109
|
|
20241206,151200,548800419,1635,1635,1643,1635,1004
|
|
20241206,151100,547150879,1642,1640,1642,1640,2000
|
|
20241206,151000,543866883,1642,1642,1642,1642,500
|
|
20241206,150900,543045883,1642,1642,1642,1642,150
|
|
20241206,150800,542799583,1644,1635,1644,1635,458
|
|
20241206,150700,542047540,1630,1630,1630,1630,0
|
|
20241206,150600,542047540,1630,1631,1631,1630,162
|
|
20241206,150500,541783420,1635,1635,1635,1635,0
|
|
20241206,150400,541783420,1635,1635,1635,1635,0
|
|
20241206,150300,541783420,1635,1635,1635,1635,50
|
|
20241206,150200,541701670,1636,1636,1636,1636,0
|
|
20241206,150100,541701670,1636,1643,1643,1636,1625
|
|
20241206,150000,539040376,1639,1639,1639,1639,0
|
|
20241206,145900,539040376,1639,1639,1639,1639,0
|
|
20241206,145800,539040376,1639,1637,1639,1637,2990
|
|
20241206,145700,534145130,1637,1637,1637,1637,120
|
|
20241206,145600,533948690,1636,1637,1637,1636,131
|
|
20241206,145500,533734271,1638,1638,1638,1638,40
|
|
20241206,145400,533668751,1638,1638,1638,1638,0
|
|
20241206,145300,533668751,1638,1638,1638,1638,0
|
|
20241206,145200,533668751,1638,1641,1641,1638,720
|
|
20241206,145100,532488021,1642,1642,1642,1642,50
|
|
20241206,145000,532405921,1643,1643,1643,1643,50
|
|
20241206,144900,532323771,1640,1640,1640,1640,0
|
|
20241206,144800,532323771,1640,1640,1640,1640,94
|
|
20241206,144700,532169611,1640,1641,1641,1640,161
|
|
20241206,144600,531905421,1641,1641,1641,1641,100
|
|
20241206,144500,531741321,1646,1646,1646,1643,844
|
|
20241206,144400,530352916,1647,1648,1648,1647,135
|
|
20241206,144300,530130537,1650,1650,1650,1650,0
|
|
20241206,144200,530130537,1650,1649,1650,1649,1537
|
|
20241206,144100,527595987,1650,1650,1650,1650,5
|
|
20241206,144000,527587737,1650,1649,1650,1649,1093
|
|
20241206,143900,525784851,1649,1653,1653,1649,117
|
|
20241206,143800,525591710,1653,1654,1657,1653,291
|
|
20241206,143700,525109795,1655,1655,1655,1655,332
|
|
20241206,143600,524560335,1656,1656,1656,1656,30
|
|
20241206,143500,524510655,1662,1662,1662,1662,0
|
|
20241206,143400,524510655,1662,1662,1662,1662,100
|
|
20241206,143300,524344455,1662,1662,1662,1662,0
|
|
20241206,143200,524344455,1662,1662,1662,1662,100
|
|
20241206,143100,524178255,1662,1661,1662,1661,144
|
|
20241206,143000,523938932,1654,1654,1654,1654,0
|
|
20241206,142900,523938932,1654,1654,1654,1654,1
|
|
20241206,142800,523937278,1662,1662,1662,1662,10
|
|
20241206,142700,523920658,1662,1658,1662,1655,270
|
|
20241206,142600,523473215,1658,1659,1659,1658,35
|
|
20241206,142500,523415175,1660,1657,1660,1657,1862
|
|
20241206,142400,520327926,1647,1647,1647,1647,0
|
|
20241206,142300,520327926,1647,1647,1647,1647,0
|
|
20241206,142200,520327926,1647,1643,1647,1643,5343
|
|
20241206,142100,511541300,1640,1640,1640,1640,0
|
|
20241206,142000,511541300,1640,1640,1640,1640,25
|
|
20241206,141900,511500300,1640,1640,1640,1640,100
|
|
20241206,141800,511336300,1644,1644,1644,1644,2
|
|
20241206,141700,511333012,1640,1640,1640,1640,1000
|
|
20241206,141600,509693012,1645,1645,1645,1645,0
|
|
20241206,141500,509693012,1645,1641,1645,1641,323
|
|
20241206,141400,509162729,1642,1640,1642,1640,608
|
|
20241206,141300,508165542,1639,1639,1639,1639,0
|
|
20241206,141200,508165542,1639,1637,1639,1637,510
|
|
20241206,141100,507329752,1637,1637,1637,1637,1362
|
|
20241206,141000,505100158,1635,1635,1635,1635,840
|
|
20241206,140900,503726758,1630,1630,1630,1630,0
|
|
20241206,140800,503726758,1630,1630,1630,1630,99
|
|
20241206,140700,503565388,1630,1630,1630,1630,0
|
|
20241206,140600,503565388,1630,1630,1630,1630,105
|
|
20241206,140500,503394238,1630,1630,1630,1630,43
|
|
20241206,140400,503324148,1630,1632,1635,1630,105
|
|
20241206,140300,503152896,1636,1636,1636,1636,0
|
|
20241206,140200,503152896,1636,1636,1636,1636,0
|
|
20241206,140100,503152896,1636,1636,1636,1636,0
|
|
20241206,140000,503152896,1636,1636,1636,1636,0
|
|
20241206,135900,503152896,1636,1631,1636,1631,1682
|
|
20241206,135800,500403297,1630,1630,1630,1630,0
|
|
20241206,135700,500403297,1630,1630,1630,1630,0
|
|
20241206,135600,500403297,1630,1630,1630,1630,470
|
|
20241206,135500,499637197,1623,1623,1623,1623,20
|
|
20241206,135400,499604737,1623,1623,1623,1623,0
|
|
20241206,135300,499604737,1623,1623,1623,1623,92
|
|
20241206,135200,499455421,1623,1623,1623,1623,0
|
|
20241206,135100,499455421,1623,1623,1623,1623,1
|
|
20241206,135000,499453798,1623,1623,1623,1623,0
|
|
20241206,134900,499453798,1623,1623,1623,1623,27
|
|
20241206,134800,499409977,1630,1630,1630,1630,0
|
|
20241206,134700,499409977,1630,1630,1630,1630,0
|
|
20241206,134600,499409977,1630,1630,1630,1630,2000
|
|
20241206,134500,496149977,1623,1623,1623,1623,0
|
|
20241206,134400,496149977,1623,1623,1623,1623,150
|
|
20241206,134300,495906527,1623,1623,1623,1623,0
|
|
20241206,134200,495906527,1623,1623,1623,1623,0
|
|
20241206,134100,495906527,1623,1623,1623,1623,0
|
|
20241206,134000,495906527,1623,1623,1623,1623,2
|
|
20241206,133900,495903281,1623,1623,1623,1623,5
|
|
20241206,133800,495895166,1623,1623,1623,1623,1850
|
|
20241206,133700,492892616,1629,1629,1629,1629,0
|
|
20241206,133600,492892616,1629,1628,1630,1628,2840
|
|
20241206,133500,488268409,1619,1620,1620,1619,2154
|
|
20241206,133400,484779860,1620,1620,1620,1620,0
|
|
20241206,133300,484779860,1620,1620,1620,1620,0
|
|
20241206,133200,484779860,1620,1620,1620,1620,0
|
|
20241206,133100,484779860,1620,1620,1620,1620,0
|
|
20241206,133000,484779860,1620,1620,1620,1620,65
|
|
20241206,132900,484674560,1621,1621,1621,1621,1000
|
|
20241206,132800,483053560,1621,1621,1621,1621,1
|
|
20241206,132700,483051939,1623,1623,1623,1623,0
|
|
20241206,132600,483051939,1623,1622,1623,1622,584
|
|
20241206,132500,482104671,1622,1622,1622,1622,0
|
|
20241206,132400,482104671,1622,1623,1628,1622,1855
|
|
20241206,132300,479094562,1630,1630,1630,1630,0
|
|
20241206,132200,479094562,1630,1630,1630,1630,24
|
|
20241206,132100,479055442,1630,1630,1630,1630,4
|
|
20241206,132000,479048922,1623,1623,1623,1623,0
|
|
20241206,131900,479048922,1623,1624,1624,1623,699
|
|
20241206,131800,477914395,1623,1623,1623,1623,0
|
|
20241206,131700,477914395,1623,1623,1623,1623,0
|
|
20241206,131600,477914395,1623,1623,1623,1623,0
|
|
20241206,131500,477914395,1623,1623,1623,1623,187
|
|
20241206,131400,477610894,1623,1623,1623,1623,0
|
|
20241206,131300,477610894,1623,1623,1623,1623,14
|
|
20241206,131200,477588172,1623,1623,1623,1623,1
|
|
20241206,131100,477586549,1621,1621,1621,1621,0
|
|
20241206,131000,477586549,1621,1621,1621,1621,0
|
|
20241206,130900,477586549,1621,1621,1621,1621,0
|
|
20241206,130800,477586549,1621,1621,1621,1621,10
|
|
20241206,130700,477570339,1621,1621,1621,1621,0
|
|
20241206,130600,477570339,1621,1621,1621,1621,0
|
|
20241206,130500,477570339,1621,1621,1621,1621,0
|
|
20241206,130400,477570339,1621,1621,1621,1621,393
|
|
20241206,130300,476933286,1621,1621,1621,1621,0
|
|
20241206,130200,476933286,1621,1621,1621,1621,0
|
|
20241206,130100,476933286,1621,1621,1621,1621,0
|
|
20241206,130000,476933286,1621,1626,1626,1621,3518
|
|
20241206,125900,471218018,1627,1628,1628,1627,2250
|
|
20241206,125800,467556315,1631,1631,1631,1631,0
|
|
20241206,125700,467556315,1631,1631,1631,1631,0
|
|
20241206,125600,467556315,1631,1631,1631,1631,0
|
|
20241206,125500,467556315,1631,1631,1631,1631,0
|
|
20241206,125400,467556315,1631,1631,1631,1631,0
|
|
20241206,125300,467556315,1631,1631,1631,1631,0
|
|
20241206,125200,467556315,1631,1631,1631,1631,0
|
|
20241206,125100,467556315,1631,1631,1631,1631,50
|
|
20241206,125000,467474765,1631,1631,1631,1631,0
|
|
20241206,124900,467474765,1631,1631,1631,1631,0
|
|
20241206,124800,467474765,1631,1631,1631,1631,586
|
|
20241206,124700,466518999,1630,1630,1630,1630,1000
|
|
20241206,124600,464888999,1631,1631,1631,1631,0
|
|
20241206,124500,464888999,1631,1631,1631,1631,0
|
|
20241206,124400,464888999,1631,1631,1631,1631,976
|
|
20241206,124300,463297143,1631,1631,1631,1631,0
|
|
20241206,124200,463297143,1631,1631,1631,1631,0
|
|
20241206,124100,463297143,1631,1632,1632,1631,851
|
|
20241206,124000,461908542,1632,1632,1632,1632,978
|
|
20241206,123900,460312446,1632,1634,1634,1632,1691
|
|
20241206,123800,457552480,1634,1634,1634,1634,0
|
|
20241206,123700,457552480,1634,1634,1634,1634,19
|
|
20241206,123600,457521434,1634,1634,1634,1634,406
|
|
20241206,123500,456858030,1634,1634,1634,1634,52
|
|
20241206,123400,456773062,1635,1636,1636,1635,101
|
|
20241206,123300,456607876,1636,1635,1636,1635,5000
|
|
20241206,123200,448427886,1636,1636,1636,1636,1
|
|
20241206,123100,448426250,1632,1632,1632,1632,1402
|
|
20241206,123000,446138186,1632,1636,1636,1632,302
|
|
20241206,122900,445645314,1636,1632,1636,1632,787
|
|
20241206,122800,444358930,1631,1631,1631,1631,345
|
|
20241206,122700,443796235,1631,1631,1631,1631,0
|
|
20241206,122600,443796235,1631,1631,1631,1631,500
|
|
20241206,122500,442980735,1631,1631,1631,1631,0
|
|
20241206,122400,442980735,1631,1631,1631,1631,0
|
|
20241206,122300,442980735,1631,1626,1631,1626,603
|
|
20241206,122200,441997257,1626,1626,1626,1626,509
|
|
20241206,122100,441169623,1623,1623,1623,1623,4
|
|
20241206,122000,441163131,1626,1626,1626,1626,0
|
|
20241206,121900,441163131,1626,1626,1626,1626,0
|
|
20241206,121800,441163131,1626,1626,1626,1626,0
|
|
20241206,121700,441163131,1626,1621,1626,1621,1787
|
|
20241206,121600,438258622,1621,1621,1621,1621,200
|
|
20241206,121500,437934422,1621,1624,1624,1621,40
|
|
20241206,121400,437869553,1624,1624,1624,1624,0
|
|
20241206,121300,437869553,1624,1624,1624,1624,2
|
|
20241206,121200,437866305,1624,1624,1624,1624,244
|
|
20241206,121100,437470049,1625,1625,1625,1625,160
|
|
20241206,121000,437210049,1626,1626,1626,1626,0
|
|
20241206,120900,437210049,1626,1626,1626,1626,0
|
|
20241206,120800,437210049,1626,1626,1626,1626,1139
|
|
20241206,120700,435358035,1626,1626,1626,1626,0
|
|
20241206,120600,435358035,1626,1626,1626,1626,100
|
|
20241206,120500,435195435,1626,1626,1626,1626,0
|
|
20241206,120400,435195435,1626,1626,1626,1626,1208
|
|
20241206,120300,433231227,1626,1626,1626,1626,0
|
|
20241206,120200,433231227,1626,1626,1626,1626,0
|
|
20241206,120100,433231227,1626,1626,1626,1626,0
|
|
20241206,120000,433231227,1626,1626,1626,1626,0
|
|
20241206,115900,433231227,1626,1626,1626,1626,13
|
|
20241206,115800,433210089,1625,1625,1625,1625,0
|
|
20241206,115700,433210089,1625,1625,1625,1625,0
|
|
20241206,115600,433210089,1625,1625,1625,1625,25
|
|
20241206,115500,433169464,1626,1626,1626,1626,0
|
|
20241206,115400,433169464,1626,1626,1626,1626,0
|
|
20241206,115300,433169464,1626,1626,1626,1626,0
|
|
20241206,115200,433169464,1626,1626,1626,1626,0
|
|
20241206,115100,433169464,1626,1630,1630,1626,1887
|
|
20241206,115000,430098921,1636,1636,1636,1636,7
|
|
20241206,114900,430087469,1636,1636,1636,1636,0
|
|
20241206,114800,430087469,1636,1636,1636,1636,200
|
|
20241206,114700,429760269,1636,1636,1636,1636,0
|
|
20241206,114600,429760269,1636,1636,1636,1628,416
|
|
20241206,114500,429080418,1637,1637,1637,1637,65
|
|
20241206,114400,428974013,1630,1630,1630,1630,0
|
|
20241206,114300,428974013,1630,1630,1630,1630,0
|
|
20241206,114200,428974013,1630,1630,1630,1630,1176
|
|
20241206,114100,427057133,1626,1626,1626,1626,0
|
|
20241206,114000,427057133,1626,1626,1626,1626,0
|
|
20241206,113900,427057133,1626,1626,1626,1626,0
|
|
20241206,113800,427057133,1626,1626,1626,1626,0
|
|
20241206,113700,427057133,1626,1626,1626,1626,0
|
|
20241206,113600,427057133,1626,1626,1626,1626,0
|
|
20241206,113500,427057133,1626,1629,1629,1626,328
|
|
20241206,113400,426523314,1629,1629,1629,1629,0
|
|
20241206,113300,426523314,1629,1629,1629,1629,0
|
|
20241206,113200,426523314,1629,1635,1635,1629,501
|
|
20241206,113100,425704383,1629,1629,1629,1629,74
|
|
20241206,113000,425583837,1629,1626,1629,1626,1333
|
|
20241206,112900,423412392,1626,1626,1626,1626,0
|
|
20241206,112800,423412392,1626,1626,1626,1626,0
|
|
20241206,112700,423412392,1626,1626,1626,1626,7
|
|
20241206,112600,423401010,1640,1640,1640,1640,0
|
|
20241206,112500,423401010,1640,1640,1640,1640,0
|
|
20241206,112400,423401010,1640,1636,1640,1636,200
|
|
20241206,112300,423073140,1636,1628,1636,1628,1302
|
|
20241206,112200,420953469,1631,1628,1631,1628,394
|
|
20241206,112100,420311077,1628,1619,1628,1619,3938
|
|
20241206,112000,413918287,1620,1620,1620,1620,0
|
|
20241206,111900,413918287,1620,1619,1620,1619,50
|
|
20241206,111800,413837293,1618,1618,1618,1618,98
|
|
20241206,111700,413678729,1617,1616,1617,1615,1888
|
|
20241206,111600,410627664,1617,1618,1618,1616,605
|
|
20241206,111500,409649481,1618,1620,1620,1618,8
|
|
20241206,111400,409636528,1621,1621,1621,1621,2
|
|
20241206,111300,409633286,1617,1617,1617,1617,642
|
|
20241206,111200,408595172,1619,1619,1619,1619,78
|
|
20241206,111100,408468890,1619,1619,1619,1619,0
|
|
20241206,111000,408468890,1619,1621,1621,1619,1500
|
|
20241206,110900,406039734,1618,1620,1620,1618,330
|
|
20241206,110800,405505448,1631,1631,1631,1631,400
|
|
20241206,110700,404853048,1631,1631,1631,1631,0
|
|
20241206,110600,404853048,1631,1631,1631,1630,2006
|
|
20241206,110500,401581348,1631,1631,1631,1631,100
|
|
20241206,110400,401418248,1631,1631,1631,1631,200
|
|
20241206,110300,401092048,1631,1631,1631,1631,2
|
|
20241206,110200,401088786,1627,1622,1627,1615,232
|
|
20241206,110100,400711989,1615,1606,1615,1605,3664
|
|
20241206,110000,394816320,1605,1609,1612,1605,2453
|
|
20241206,105900,390868155,1608,1608,1608,1608,1000
|
|
20241206,105800,389260155,1608,1609,1610,1608,929
|
|
20241206,105700,387764882,1603,1601,1603,1601,1705
|
|
20241206,105600,385035167,1609,1602,1609,1601,4162
|
|
20241206,105500,378365801,1602,1602,1610,1602,728
|
|
20241206,105400,377199497,1601,1606,1606,1601,2179
|
|
20241206,105300,373709662,1610,1616,1616,1610,27828
|
|
20241206,105200,328836353,1617,1617,1617,1617,757
|
|
20241206,105100,327612284,1642,1642,1642,1642,0
|
|
20241206,105000,327612284,1642,1642,1642,1642,1
|
|
20241206,104900,327610642,1617,1630,1630,1617,776
|
|
20241206,104800,326350908,1630,1630,1630,1629,424
|
|
20241206,104700,325660111,1629,1643,1643,1629,622
|
|
20241206,104600,324646831,1670,1620,1670,1614,7393
|
|
20241206,104500,312601289,1624,1624,1624,1624,0
|
|
20241206,104400,312601289,1624,1624,1624,1624,1000
|
|
20241206,104300,310977289,1624,1624,1624,1624,584
|
|
20241206,104200,310028873,1613,1613,1613,1613,0
|
|
20241206,104100,310028873,1613,1613,1613,1613,675
|
|
20241206,104000,308940098,1613,1614,1614,1613,679
|
|
20241206,103900,307844703,1612,1612,1612,1612,0
|
|
20241206,103800,307844703,1612,1612,1612,1612,0
|
|
20241206,103700,307844703,1612,1617,1617,1612,2012
|
|
20241206,103600,304599136,1617,1617,1617,1617,0
|
|
20241206,103500,304599136,1617,1627,1627,1617,125
|
|
20241206,103400,304396981,1626,1626,1626,1626,375
|
|
20241206,103300,303787231,1626,1617,1626,1617,88
|
|
20241206,103200,303644845,1628,1628,1628,1628,0
|
|
20241206,103100,303644845,1628,1628,1628,1628,0
|
|
20241206,103000,303644845,1628,1628,1628,1628,10
|
|
20241206,102900,303628565,1617,1617,1617,1611,831
|
|
20241206,102800,302287304,1617,1622,1622,1617,3765
|
|
20241206,102700,296195078,1622,1622,1622,1622,65
|
|
20241206,102600,296089648,1622,1622,1622,1622,12
|
|
20241206,102500,296070184,1622,1622,1622,1622,3
|
|
20241206,102400,296065318,1620,1620,1620,1620,0
|
|
20241206,102300,296065318,1620,1628,1628,1620,995
|
|
20241206,102200,294450469,1622,1622,1622,1622,100
|
|
20241206,102100,294288269,1622,1631,1631,1620,15999
|
|
20241206,102000,268219238,1631,1631,1635,1630,18518
|
|
20241206,101900,238033734,1631,1632,1633,1631,5478
|
|
20241206,101800,229096541,1632,1632,1632,1632,0
|
|
20241206,101700,229096541,1632,1640,1644,1632,3104
|
|
20241206,101600,224007919,1640,1640,1640,1640,63
|
|
20241206,101500,223904599,1640,1640,1640,1640,1315
|
|
20241206,101400,221747999,1640,1641,1641,1640,628
|
|
20241206,101300,220717737,1640,1640,1640,1640,0
|
|
20241206,101200,220717737,1640,1640,1640,1640,0
|
|
20241206,101100,220717737,1640,1640,1640,1640,209
|
|
20241206,101000,220374977,1644,1644,1644,1644,10
|
|
20241206,100900,220358537,1646,1641,1646,1640,620
|
|
20241206,100800,219341531,1646,1646,1646,1646,0
|
|
20241206,100700,219341531,1646,1646,1646,1646,129
|
|
20241206,100600,219129197,1646,1646,1646,1646,25
|
|
20241206,100500,219088047,1648,1648,1648,1648,525
|
|
20241206,100400,218222847,1646,1648,1648,1646,675
|
|
20241206,100300,217111459,1648,1648,1648,1648,0
|
|
20241206,100200,217111459,1648,1635,1648,1635,736
|
|
20241206,100100,215898877,1640,1640,1640,1640,1397
|
|
20241206,100000,213607797,1640,1640,1640,1640,0
|
|
20241206,095900,213607797,1640,1639,1640,1639,391
|
|
20241206,095800,212966586,1639,1639,1639,1639,537
|
|
20241206,095700,212086443,1631,1631,1631,1631,29
|
|
20241206,095600,212039144,1631,1639,1639,1631,6509
|
|
20241206,095500,201421465,1630,1640,1640,1629,10938
|
|
20241206,095400,183530371,1640,1640,1640,1640,3
|
|
20241206,095300,183525451,1640,1642,1642,1640,230
|
|
20241206,095200,183148231,1645,1645,1645,1645,0
|
|
20241206,095100,183148231,1645,1645,1645,1645,665
|
|
20241206,095000,182054306,1645,1641,1645,1640,302
|
|
20241206,094900,181558950,1639,1639,1639,1639,219
|
|
20241206,094800,181200009,1639,1641,1641,1638,3784
|
|
20241206,094700,174991299,1641,1645,1645,1641,6041
|
|
20241206,094600,165065670,1645,1647,1647,1645,1475
|
|
20241206,094500,162637355,1647,1647,1649,1647,4415
|
|
20241206,094400,155357028,1649,1648,1649,1648,38
|
|
20241206,094300,155294374,1649,1649,1649,1647,699
|
|
20241206,094200,154142901,1646,1645,1649,1645,292
|
|
20241206,094100,153662297,1646,1646,1646,1646,150
|
|
20241206,094000,153415397,1649,1649,1649,1649,0
|
|
20241206,093900,153415397,1649,1645,1649,1644,3654
|
|
20241206,093800,147394768,1645,1646,1646,1645,2674
|
|
20241206,093700,142995329,1646,1647,1647,1646,1385
|
|
20241206,093600,140715419,1647,1647,1647,1647,300
|
|
20241206,093500,140221319,1647,1649,1649,1647,2200
|
|
20241206,093400,136594919,1646,1648,1648,1646,2229
|
|
20241206,093300,132924635,1647,1647,1647,1647,0
|
|
20241206,093200,132924635,1647,1648,1648,1647,250
|
|
20241206,093100,132512785,1646,1653,1653,1646,15588
|
|
20241206,093000,106790654,1652,1654,1654,1652,1000
|
|
20241206,092900,105138371,1665,1664,1665,1664,1201
|
|
20241206,092800,103139112,1665,1655,1665,1654,1662
|
|
20241206,092700,100389642,1655,1656,1656,1655,201
|
|
20241206,092600,100056977,1669,1656,1669,1655,536
|
|
20241206,092500,99169822,1656,1666,1679,1656,3162
|
|
20241206,092400,93882527,1657,1660,1660,1655,3136
|
|
20241206,092300,88685868,1662,1662,1662,1662,500
|
|
20241206,092200,87854868,1660,1656,1660,1656,125
|
|
20241206,092100,87647440,1657,1652,1657,1651,5960
|
|
20241206,092000,77801410,1651,1652,1652,1651,394
|
|
20241206,091900,77150887,1653,1653,1653,1651,42
|
|
20241206,091800,77081463,1651,1651,1654,1651,6495
|
|
20241206,091700,66358215,1652,1654,1654,1652,4816
|
|
20241206,091600,58396974,1654,1652,1655,1652,301
|
|
20241206,091500,57898922,1655,1653,1655,1653,25
|
|
20241206,091400,57857587,1652,1651,1658,1651,589
|
|
20241206,091300,56884265,1650,1650,1651,1650,1664
|
|
20241206,091200,54137665,1649,1662,1662,1649,29
|
|
20241206,091100,54089733,1662,1647,1662,1647,527
|
|
20241206,091000,53221704,1665,1665,1665,1646,871
|
|
20241206,090900,51786689,1667,1660,1667,1643,11482
|
|
20241206,090800,32805157,1658,1668,1684,1658,4205
|
|
20241206,090700,25818525,1677,1661,1677,1661,2262
|
|
20241206,090600,22041277,1666,1666,1666,1666,765
|
|
20241206,090500,20766787,1666,1660,1666,1658,1117
|
|
20241206,090400,18913041,1660,1660,1660,1660,3107
|
|
20241206,090300,13755421,1666,1666,1666,1666,113
|
|
20241206,090200,13567163,1666,1673,1673,1661,6283
|
|
20241206,090100,3103490,1673,1674,1674,1673,150
|
|
20241206,090000,2852520,1673,1677,1677,1672,1701
|