649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,194600,878695522,1756,1756,1756,1756,8469
|
|
20241213,194500,878695522,1756,1756,1756,1756,0
|
|
20241213,194400,878695522,1756,1756,1756,1756,0
|
|
20241213,194300,878695522,1756,1756,1756,1756,0
|
|
20241213,194200,878695522,1756,1756,1756,1756,0
|
|
20241213,194100,878695522,1756,1756,1756,1756,0
|
|
20241213,194000,878695522,1756,1756,1756,1756,0
|
|
20241213,193900,878695522,1756,1756,1756,1756,0
|
|
20241213,193800,878695522,1756,1756,1756,1756,0
|
|
20241213,193700,878695522,1756,1756,1756,1756,0
|
|
20241213,193600,878695522,1756,1756,1756,1756,0
|
|
20241213,193500,878695522,1756,1756,1756,1756,0
|
|
20241213,193400,878695522,1756,1756,1756,1756,0
|
|
20241213,193300,878695522,1756,1756,1756,1756,0
|
|
20241213,193200,878695522,1756,1756,1756,1756,0
|
|
20241213,193100,878695522,1756,1756,1756,1756,0
|
|
20241213,193000,878695522,1756,1756,1756,1756,0
|
|
20241213,192900,878695522,1756,1756,1756,1756,0
|
|
20241213,192800,878695522,1756,1756,1756,1756,0
|
|
20241213,192700,878695522,1756,1756,1756,1756,0
|
|
20241213,192600,878695522,1756,1756,1756,1756,0
|
|
20241213,192500,878695522,1756,1756,1756,1756,0
|
|
20241213,192400,878695522,1756,1756,1756,1756,0
|
|
20241213,192300,878695522,1756,1756,1756,1756,0
|
|
20241213,192200,878695522,1756,1756,1756,1756,0
|
|
20241213,192100,878695522,1756,1756,1756,1756,0
|
|
20241213,192000,878695522,1756,1756,1756,1756,0
|
|
20241213,191900,878695522,1756,1756,1756,1756,0
|
|
20241213,191800,878695522,1756,1756,1756,1756,0
|
|
20241213,191700,878695522,1756,1756,1756,1756,0
|
|
20241213,191600,878695522,1756,1756,1756,1756,8469
|
|
20241213,191500,878695522,1756,1756,1756,1756,0
|
|
20241213,191400,878695522,1756,1756,1756,1756,0
|
|
20241213,191300,878695522,1756,1756,1756,1756,0
|
|
20241213,191200,878695522,1756,1756,1756,1756,0
|
|
20241213,191100,878695522,1756,1756,1756,1756,0
|
|
20241213,191000,878695522,1756,1756,1756,1756,0
|
|
20241213,190900,878695522,1756,1756,1756,1756,0
|
|
20241213,190800,878695522,1756,1756,1756,1756,0
|
|
20241213,190700,878695522,1756,1756,1756,1756,0
|
|
20241213,190600,878695522,1756,1756,1756,1756,0
|
|
20241213,190500,878695522,1756,1756,1756,1756,0
|
|
20241213,190400,878695522,1756,1756,1756,1756,0
|
|
20241213,190300,878695522,1756,1756,1756,1756,0
|
|
20241213,190200,878695522,1756,1756,1756,1756,0
|
|
20241213,190100,878695522,1756,1756,1756,1756,0
|
|
20241213,190000,878695522,1756,1756,1756,1756,0
|
|
20241213,185900,878695522,1756,1756,1756,1756,0
|
|
20241213,185800,878695522,1756,1756,1756,1756,0
|
|
20241213,185700,878695522,1756,1756,1756,1756,0
|
|
20241213,185600,878695522,1756,1756,1756,1756,0
|
|
20241213,185500,878695522,1756,1756,1756,1756,0
|
|
20241213,185400,878695522,1756,1756,1756,1756,0
|
|
20241213,185300,878695522,1756,1756,1756,1756,0
|
|
20241213,185200,878695522,1756,1756,1756,1756,0
|
|
20241213,185100,878695522,1756,1756,1756,1756,0
|
|
20241213,185000,878695522,1756,1756,1756,1756,0
|
|
20241213,184900,878695522,1756,1756,1756,1756,0
|
|
20241213,184800,878695522,1756,1756,1756,1756,0
|
|
20241213,184700,878695522,1756,1756,1756,1756,0
|
|
20241213,184600,878695522,1756,1756,1756,1756,8469
|
|
20241213,184500,878695522,1756,1756,1756,1756,0
|
|
20241213,184400,878695522,1756,1756,1756,1756,0
|
|
20241213,184300,878695522,1756,1756,1756,1756,0
|
|
20241213,184200,878695522,1756,1756,1756,1756,0
|
|
20241213,184100,878695522,1756,1756,1756,1756,0
|
|
20241213,184000,878695522,1756,1756,1756,1756,0
|
|
20241213,183900,878695522,1756,1756,1756,1756,0
|
|
20241213,183800,878695522,1756,1756,1756,1756,0
|
|
20241213,183700,878695522,1756,1756,1756,1756,0
|
|
20241213,183600,878695522,1756,1756,1756,1756,0
|
|
20241213,183500,878695522,1756,1756,1756,1756,0
|
|
20241213,183400,878695522,1756,1756,1756,1756,0
|
|
20241213,183300,878695522,1756,1756,1756,1756,0
|
|
20241213,183200,878695522,1756,1756,1756,1756,0
|
|
20241213,183100,878695522,1756,1756,1756,1756,0
|
|
20241213,183000,878695522,1756,1756,1756,1756,0
|
|
20241213,182900,878695522,1756,1756,1756,1756,0
|
|
20241213,182800,878695522,1756,1756,1756,1756,0
|
|
20241213,182700,878695522,1756,1756,1756,1756,0
|
|
20241213,182600,878695522,1756,1756,1756,1756,0
|
|
20241213,182500,878695522,1756,1756,1756,1756,0
|
|
20241213,182400,878695522,1756,1756,1756,1756,0
|
|
20241213,182300,878695522,1756,1756,1756,1756,0
|
|
20241213,182200,878695522,1756,1756,1756,1756,0
|
|
20241213,182100,878695522,1756,1756,1756,1756,0
|
|
20241213,182000,878695522,1756,1756,1756,1756,0
|
|
20241213,181900,878695522,1756,1756,1756,1756,0
|
|
20241213,181800,878695522,1756,1756,1756,1756,0
|
|
20241213,181700,878695522,1756,1756,1756,1756,0
|
|
20241213,181600,878695522,1756,1756,1756,1756,8469
|
|
20241213,181500,878695522,1756,1756,1756,1756,0
|
|
20241213,181400,878695522,1756,1756,1756,1756,0
|
|
20241213,181300,878695522,1756,1756,1756,1756,0
|
|
20241213,181200,878695522,1756,1756,1756,1756,0
|
|
20241213,181100,878695522,1756,1756,1756,1756,0
|
|
20241213,181000,878695522,1756,1756,1756,1756,0
|
|
20241213,180900,878695522,1756,1756,1756,1756,0
|
|
20241213,180800,878695522,1756,1756,1756,1756,0
|
|
20241213,180700,878695522,1756,1756,1756,1756,0
|
|
20241213,180600,878695522,1756,1756,1756,1756,0
|
|
20241213,180500,878695522,1756,1756,1756,1756,0
|
|
20241213,180400,878695522,1756,1756,1756,1756,0
|
|
20241213,180300,878695522,1756,1756,1756,1756,0
|
|
20241213,180200,878695522,1756,1756,1756,1756,0
|
|
20241213,180100,878695522,1756,1756,1756,1756,0
|
|
20241213,180000,878695522,1756,1756,1756,1756,0
|
|
20241213,175900,878695522,1756,1756,1756,1756,0
|
|
20241213,175800,878695522,1756,1756,1756,1756,0
|
|
20241213,175700,878695522,1756,1756,1756,1756,0
|
|
20241213,175600,878695522,1756,1756,1756,1756,0
|
|
20241213,175500,878695522,1756,1756,1756,1756,0
|
|
20241213,175400,878695522,1756,1756,1756,1756,0
|
|
20241213,175300,878695522,1756,1756,1756,1756,0
|
|
20241213,175200,878695522,1756,1756,1756,1756,0
|
|
20241213,175100,878695522,1756,1756,1756,1756,0
|
|
20241213,175000,878695522,1756,1756,1756,1756,0
|
|
20241213,174900,878695522,1756,1756,1756,1756,0
|
|
20241213,174800,878695522,1756,1756,1756,1756,0
|
|
20241213,174700,878695522,1756,1756,1756,1756,0
|
|
20241213,174600,878695522,1756,1756,1756,1756,8469
|
|
20241213,174500,878695522,1756,1756,1756,1756,0
|
|
20241213,174400,878695522,1756,1756,1756,1756,0
|
|
20241213,174300,878695522,1756,1756,1756,1756,0
|
|
20241213,174200,878695522,1756,1756,1756,1756,0
|
|
20241213,174100,878695522,1756,1756,1756,1756,0
|
|
20241213,174000,878695522,1756,1756,1756,1756,0
|
|
20241213,173900,878695522,1756,1756,1756,1756,0
|
|
20241213,173800,878695522,1756,1756,1756,1756,0
|
|
20241213,173700,878695522,1756,1756,1756,1756,0
|
|
20241213,173600,878695522,1756,1756,1756,1756,0
|
|
20241213,173500,878695522,1756,1756,1756,1756,0
|
|
20241213,173400,878695522,1756,1756,1756,1756,0
|
|
20241213,173300,878695522,1756,1756,1756,1756,0
|
|
20241213,173200,878695522,1756,1756,1756,1756,0
|
|
20241213,173100,878695522,1756,1756,1756,1756,0
|
|
20241213,173000,878695522,1756,1756,1756,1756,0
|
|
20241213,172900,878695522,1756,1756,1756,1756,0
|
|
20241213,172800,878695522,1756,1756,1756,1756,0
|
|
20241213,172700,878695522,1756,1756,1756,1756,0
|
|
20241213,172600,878695522,1756,1756,1756,1756,0
|
|
20241213,172500,878695522,1756,1756,1756,1756,0
|
|
20241213,172400,878695522,1756,1756,1756,1756,0
|
|
20241213,172300,878695522,1756,1756,1756,1756,0
|
|
20241213,172200,878695522,1756,1756,1756,1756,0
|
|
20241213,172100,878695522,1756,1756,1756,1756,0
|
|
20241213,172000,878695522,1756,1756,1756,1756,0
|
|
20241213,171900,878695522,1756,1756,1756,1756,0
|
|
20241213,171800,878695522,1756,1756,1756,1756,0
|
|
20241213,171700,878695522,1756,1756,1756,1756,0
|
|
20241213,171600,878695522,1756,1756,1756,1756,8469
|
|
20241213,171500,878695522,1756,1756,1756,1756,0
|
|
20241213,171400,878695522,1756,1756,1756,1756,0
|
|
20241213,171300,878695522,1756,1756,1756,1756,0
|
|
20241213,171200,878695522,1756,1756,1756,1756,0
|
|
20241213,171100,878695522,1756,1756,1756,1756,0
|
|
20241213,171000,878695522,1756,1756,1756,1756,0
|
|
20241213,170900,878695522,1756,1756,1756,1756,0
|
|
20241213,170800,878695522,1756,1756,1756,1756,0
|
|
20241213,170700,878695522,1756,1756,1756,1756,0
|
|
20241213,170600,878695522,1756,1756,1756,1756,0
|
|
20241213,170500,878695522,1756,1756,1756,1756,0
|
|
20241213,170400,878695522,1756,1756,1756,1756,0
|
|
20241213,170300,878695522,1756,1756,1756,1756,0
|
|
20241213,170200,878695522,1756,1756,1756,1756,0
|
|
20241213,170100,878695522,1756,1756,1756,1756,0
|
|
20241213,170000,878695522,1756,1756,1756,1756,0
|
|
20241213,165900,878695522,1756,1756,1756,1756,0
|
|
20241213,165800,878695522,1756,1756,1756,1756,0
|
|
20241213,165700,878695522,1756,1756,1756,1756,0
|
|
20241213,165600,878695522,1756,1756,1756,1756,0
|
|
20241213,165500,878695522,1756,1756,1756,1756,0
|
|
20241213,165400,878695522,1756,1756,1756,1756,0
|
|
20241213,165300,878695522,1756,1756,1756,1756,0
|
|
20241213,165200,878695522,1756,1756,1756,1756,0
|
|
20241213,165100,878695522,1756,1756,1756,1756,0
|
|
20241213,165000,878695522,1756,1756,1756,1756,0
|
|
20241213,164900,878695522,1756,1756,1756,1756,0
|
|
20241213,164800,878695522,1756,1756,1756,1756,0
|
|
20241213,164700,878695522,1756,1756,1756,1756,0
|
|
20241213,164600,878695522,1756,1756,1756,1756,8469
|
|
20241213,164500,878695522,1756,1756,1756,1756,0
|
|
20241213,164400,878695522,1756,1756,1756,1756,0
|
|
20241213,164300,878695522,1756,1756,1756,1756,0
|
|
20241213,164200,878695522,1756,1756,1756,1756,0
|
|
20241213,164100,878695522,1756,1756,1756,1756,0
|
|
20241213,164000,878695522,1756,1756,1756,1756,0
|
|
20241213,163900,878695522,1756,1756,1756,1756,0
|
|
20241213,163800,878695522,1756,1756,1756,1756,0
|
|
20241213,163700,878695522,1756,1756,1756,1756,0
|
|
20241213,163600,878695522,1756,1756,1756,1756,0
|
|
20241213,163500,878695522,1756,1756,1756,1756,0
|
|
20241213,163400,878695522,1756,1756,1756,1756,0
|
|
20241213,163300,878695522,1756,1756,1756,1756,0
|
|
20241213,163200,878695522,1756,1756,1756,1756,0
|
|
20241213,163100,878695522,1756,1756,1756,1756,0
|
|
20241213,163000,878695522,1756,1756,1756,1756,0
|
|
20241213,162900,878695522,1756,1756,1756,1756,0
|
|
20241213,162800,878695522,1756,1756,1756,1756,0
|
|
20241213,162700,878695522,1756,1756,1756,1756,0
|
|
20241213,162600,878695522,1756,1756,1756,1756,0
|
|
20241213,162500,878695522,1756,1756,1756,1756,0
|
|
20241213,162400,878695522,1756,1756,1756,1756,0
|
|
20241213,162300,878695522,1756,1756,1756,1756,0
|
|
20241213,162200,878695522,1756,1756,1756,1756,0
|
|
20241213,162100,878695522,1756,1756,1756,1756,0
|
|
20241213,162000,878695522,1756,1756,1756,1756,0
|
|
20241213,161900,878695522,1756,1756,1756,1756,0
|
|
20241213,161800,878695522,1756,1756,1756,1756,0
|
|
20241213,161700,878695522,1756,1756,1756,1756,0
|
|
20241213,161600,878695522,1756,1756,1756,1756,8469
|
|
20241213,161500,878695522,1756,1756,1756,1756,0
|
|
20241213,161400,878695522,1756,1756,1756,1756,0
|
|
20241213,161300,878695522,1756,1756,1756,1756,0
|
|
20241213,161200,878695522,1756,1756,1756,1756,0
|
|
20241213,161100,878695522,1756,1756,1756,1756,0
|
|
20241213,161000,878695522,1756,1756,1756,1756,0
|
|
20241213,160900,878695522,1756,1756,1756,1756,0
|
|
20241213,160800,878695522,1756,1756,1756,1756,0
|
|
20241213,160700,878695522,1756,1756,1756,1756,0
|
|
20241213,160600,878695522,1756,1756,1756,1756,0
|
|
20241213,160500,878695522,1756,1756,1756,1756,0
|
|
20241213,160400,878695522,1756,1756,1756,1756,0
|
|
20241213,160300,878695522,1756,1756,1756,1756,0
|
|
20241213,160200,878695522,1756,1756,1756,1756,0
|
|
20241213,160100,878695522,1756,1756,1756,1756,0
|
|
20241213,160000,878695522,1756,1756,1756,1756,0
|
|
20241213,155900,878695522,1756,1756,1756,1756,0
|
|
20241213,155800,878695522,1756,1756,1756,1756,0
|
|
20241213,155700,878695522,1756,1756,1756,1756,0
|
|
20241213,155600,878695522,1756,1756,1756,1756,0
|
|
20241213,155500,878695522,1756,1756,1756,1756,0
|
|
20241213,155400,878695522,1756,1756,1756,1756,0
|
|
20241213,155300,878695522,1756,1756,1756,1756,0
|
|
20241213,155200,878695522,1756,1756,1756,1756,0
|
|
20241213,155100,878695522,1756,1756,1756,1756,0
|
|
20241213,155000,878695522,1756,1756,1756,1756,0
|
|
20241213,154900,878695522,1756,1756,1756,1756,0
|
|
20241213,154800,878695522,1756,1756,1756,1756,0
|
|
20241213,154700,878695522,1756,1756,1756,1756,0
|
|
20241213,154600,878695522,1756,1756,1756,1756,8469
|
|
20241213,154500,878695522,1756,1756,1756,1756,0
|
|
20241213,154400,878695522,1756,1756,1756,1756,0
|
|
20241213,154300,878695522,1756,1756,1756,1756,0
|
|
20241213,154200,878695522,1756,1756,1756,1756,0
|
|
20241213,154100,878695522,1756,1756,1756,1756,0
|
|
20241213,154000,878695522,1756,1756,1756,1756,0
|
|
20241213,153900,878695522,1756,1756,1756,1756,0
|
|
20241213,153800,878695522,1756,1756,1756,1756,0
|
|
20241213,153700,878695522,1756,1756,1756,1756,0
|
|
20241213,153600,878695522,1756,1756,1756,1756,0
|
|
20241213,153500,878695522,1756,1756,1756,1756,0
|
|
20241213,153400,878695522,1756,1756,1756,1756,0
|
|
20241213,153300,878695522,1756,1756,1756,1756,0
|
|
20241213,153200,878695522,1756,1756,1756,1756,0
|
|
20241213,153100,878695522,1756,1756,1756,1756,0
|
|
20241213,153000,878695522,1756,1756,1756,1756,8469
|
|
20241213,152900,863823958,1759,1759,1759,1759,0
|
|
20241213,152800,863823958,1759,1759,1759,1759,0
|
|
20241213,152700,863823958,1759,1759,1759,1759,0
|
|
20241213,152600,863823958,1759,1759,1759,1759,0
|
|
20241213,152500,863823958,1759,1759,1759,1759,0
|
|
20241213,152400,863823958,1759,1759,1759,1759,0
|
|
20241213,152300,863823958,1759,1759,1759,1759,0
|
|
20241213,152200,863823958,1759,1759,1759,1759,0
|
|
20241213,152100,863823958,1759,1759,1759,1759,0
|
|
20241213,152000,863823958,1759,1759,1759,1759,0
|
|
20241213,151900,863823958,1759,1739,1759,1739,2000
|
|
20241213,151800,860322890,1736,1736,1736,1736,539
|
|
20241213,151700,859387186,1736,1737,1737,1736,581
|
|
20241213,151600,858378159,1739,1739,1739,1739,0
|
|
20241213,151500,858378159,1739,1739,1739,1739,22
|
|
20241213,151400,858339901,1740,1740,1740,1740,1
|
|
20241213,151300,858338161,1739,1738,1739,1737,3
|
|
20241213,151200,858332947,1738,1738,1738,1738,569
|
|
20241213,151100,857344025,1737,1737,1737,1737,100
|
|
20241213,151000,857170325,1738,1740,1740,1738,631
|
|
20241213,150900,856073225,1745,1745,1745,1745,0
|
|
20241213,150800,856073225,1745,1745,1745,1745,0
|
|
20241213,150700,856073225,1745,1739,1745,1739,958
|
|
20241213,150600,854406663,1739,1739,1739,1739,0
|
|
20241213,150500,854406663,1739,1744,1747,1739,3380
|
|
20241213,150400,848526896,1744,1745,1745,1744,1206
|
|
20241213,150300,846422732,1747,1747,1747,1747,1031
|
|
20241213,150200,844621575,1747,1749,1749,1747,1334
|
|
20241213,150100,842289477,1755,1750,1755,1750,1429
|
|
20241213,150000,839785727,1756,1754,1756,1754,70
|
|
20241213,145900,839662921,1756,1756,1756,1753,176
|
|
20241213,145800,839353868,1756,1756,1756,1756,36
|
|
20241213,145700,839290652,1757,1743,1757,1743,3
|
|
20241213,145600,839285395,1759,1743,1759,1743,1053
|
|
20241213,145500,837447854,1744,1744,1744,1744,100
|
|
20241213,145400,837273454,1744,1744,1744,1744,0
|
|
20241213,145300,837273454,1744,1744,1744,1744,48
|
|
20241213,145200,837189742,1740,1740,1740,1740,269
|
|
20241213,145100,836721682,1739,1739,1739,1739,2
|
|
20241213,145000,836718204,1745,1745,1745,1745,0
|
|
20241213,144900,836718204,1745,1745,1745,1745,0
|
|
20241213,144800,836718204,1745,1745,1745,1745,118
|
|
20241213,144700,836512294,1745,1745,1745,1745,4
|
|
20241213,144600,836505314,1737,1743,1743,1737,382
|
|
20241213,144500,835841180,1743,1743,1743,1743,71
|
|
20241213,144400,835717427,1743,1735,1743,1735,580
|
|
20241213,144300,834711111,1744,1744,1745,1744,522
|
|
20241213,144200,833800722,1744,1743,1744,1743,101
|
|
20241213,144100,833624678,1743,1743,1743,1743,6
|
|
20241213,144000,833614220,1740,1738,1740,1734,3120
|
|
20241213,143900,828199607,1739,1739,1739,1739,20
|
|
20241213,143800,828164827,1745,1745,1745,1745,0
|
|
20241213,143700,828164827,1745,1740,1745,1740,499
|
|
20241213,143600,827296562,1745,1745,1745,1740,35
|
|
20241213,143500,827235636,1740,1750,1750,1740,2720
|
|
20241213,143400,822496611,1750,1750,1750,1750,0
|
|
20241213,143300,822496611,1750,1750,1750,1750,730
|
|
20241213,143200,821219111,1750,1750,1750,1750,50
|
|
20241213,143100,821131611,1750,1750,1750,1750,21
|
|
20241213,143000,821094861,1745,1750,1750,1745,334
|
|
20241213,142900,820511955,1751,1751,1751,1751,0
|
|
20241213,142800,820511955,1751,1751,1751,1750,112
|
|
20241213,142700,820315873,1751,1745,1751,1745,2067
|
|
20241213,142600,816707002,1745,1745,1745,1745,18
|
|
20241213,142500,816675592,1745,1745,1745,1745,2
|
|
20241213,142400,816672102,1745,1745,1745,1745,9
|
|
20241213,142300,816656397,1745,1745,1745,1745,370
|
|
20241213,142200,816010747,1741,1741,1741,1741,900
|
|
20241213,142100,814443847,1745,1745,1745,1745,51
|
|
20241213,142000,814354852,1741,1745,1745,1741,4107
|
|
20241213,141900,807196990,1745,1744,1745,1744,240
|
|
20241213,141800,806778310,1751,1751,1751,1751,620
|
|
20241213,141700,805692690,1751,1751,1751,1751,0
|
|
20241213,141600,805692690,1751,1751,1751,1751,50
|
|
20241213,141500,805605140,1743,1743,1743,1743,0
|
|
20241213,141400,805605140,1743,1744,1744,1743,400
|
|
20241213,141300,804907938,1744,1744,1744,1744,0
|
|
20241213,141200,804907938,1744,1744,1744,1744,9
|
|
20241213,141100,804892242,1754,1754,1754,1754,30
|
|
20241213,141000,804839622,1754,1754,1754,1754,17
|
|
20241213,140900,804809804,1755,1755,1755,1755,0
|
|
20241213,140800,804809804,1755,1755,1755,1755,1
|
|
20241213,140700,804808049,1748,1748,1748,1748,119
|
|
20241213,140600,804600037,1748,1742,1748,1742,160
|
|
20241213,140500,804320657,1742,1742,1742,1742,197
|
|
20241213,140400,803977483,1742,1742,1742,1742,0
|
|
20241213,140300,803977483,1742,1742,1742,1742,1
|
|
20241213,140200,803975741,1748,1748,1748,1748,119
|
|
20241213,140100,803767729,1748,1742,1748,1742,311
|
|
20241213,140000,803224194,1742,1742,1742,1742,2000
|
|
20241213,135900,799740194,1746,1746,1746,1746,74
|
|
20241213,135800,799610990,1747,1747,1747,1747,1
|
|
20241213,135700,799609243,1747,1747,1747,1747,1
|
|
20241213,135600,799607496,1742,1742,1742,1742,551
|
|
20241213,135500,798647654,1747,1747,1747,1747,0
|
|
20241213,135400,798647654,1747,1742,1747,1742,2
|
|
20241213,135300,798644165,1747,1743,1747,1742,601
|
|
20241213,135200,797596907,1742,1742,1742,1742,0
|
|
20241213,135100,797596907,1742,1742,1742,1742,688
|
|
20241213,135000,796398411,1741,1741,1741,1741,104
|
|
20241213,134900,796217347,1748,1748,1748,1748,1000
|
|
20241213,134800,794469347,1740,1750,1750,1740,3066
|
|
20241213,134700,789123812,1745,1749,1749,1745,1975
|
|
20241213,134600,785674790,1750,1752,1752,1750,2456
|
|
20241213,134500,781375733,1752,1755,1755,1752,1359
|
|
20241213,134400,778992324,1758,1758,1758,1758,0
|
|
20241213,134300,778992324,1758,1756,1758,1756,201
|
|
20241213,134200,778639366,1756,1756,1756,1756,0
|
|
20241213,134100,778639366,1756,1759,1759,1756,18
|
|
20241213,134000,778607736,1759,1759,1759,1759,5
|
|
20241213,133900,778598941,1754,1754,1754,1754,786
|
|
20241213,133800,777220297,1755,1755,1755,1755,0
|
|
20241213,133700,777220297,1755,1759,1759,1755,885
|
|
20241213,133600,775665522,1759,1759,1759,1759,41
|
|
20241213,133500,775593403,1759,1759,1759,1759,2
|
|
20241213,133400,775589885,1754,1758,1758,1754,2481
|
|
20241213,133300,771232913,1759,1759,1759,1759,126
|
|
20241213,133200,771011279,1759,1759,1759,1759,175
|
|
20241213,133100,770703454,1760,1760,1760,1760,0
|
|
20241213,133000,770703454,1760,1760,1760,1760,0
|
|
20241213,132900,770703454,1760,1762,1762,1760,496
|
|
20241213,132800,769830358,1765,1765,1765,1765,0
|
|
20241213,132700,769830358,1765,1765,1765,1765,1
|
|
20241213,132600,769828593,1761,1761,1761,1761,167
|
|
20241213,132500,769534506,1762,1763,1763,1762,2044
|
|
20241213,132400,765931227,1768,1768,1768,1768,0
|
|
20241213,132300,765931227,1768,1768,1768,1768,0
|
|
20241213,132200,765931227,1768,1769,1769,1768,3248
|
|
20241213,132100,760186763,1769,1769,1769,1769,0
|
|
20241213,132000,760186763,1769,1769,1769,1769,0
|
|
20241213,131900,760186763,1769,1769,1769,1769,0
|
|
20241213,131800,760186763,1769,1769,1769,1769,1
|
|
20241213,131700,760184994,1769,1769,1769,1769,0
|
|
20241213,131600,760184994,1769,1769,1769,1769,0
|
|
20241213,131500,760184994,1769,1769,1769,1769,5
|
|
20241213,131400,760176149,1769,1769,1769,1769,0
|
|
20241213,131300,760176149,1769,1769,1769,1769,20
|
|
20241213,131200,760140769,1769,1769,1769,1769,410
|
|
20241213,131100,759415479,1769,1769,1769,1769,0
|
|
20241213,131000,759415479,1769,1769,1769,1769,2
|
|
20241213,130900,759411941,1769,1769,1769,1769,12
|
|
20241213,130800,759390713,1766,1766,1766,1766,1000
|
|
20241213,130700,757624713,1760,1760,1760,1760,0
|
|
20241213,130600,757624713,1760,1766,1766,1760,20
|
|
20241213,130500,757589453,1766,1766,1766,1766,0
|
|
20241213,130400,757589453,1766,1766,1766,1766,3
|
|
20241213,130300,757584155,1766,1766,1766,1766,100
|
|
20241213,130200,757407555,1766,1766,1766,1766,85
|
|
20241213,130100,757257445,1765,1765,1765,1765,15
|
|
20241213,130000,757230970,1765,1763,1765,1763,600
|
|
20241213,125900,756173000,1763,1763,1763,1763,36
|
|
20241213,125800,756109532,1757,1757,1757,1757,0
|
|
20241213,125700,756109532,1757,1757,1763,1757,2092
|
|
20241213,125600,752433642,1759,1759,1759,1759,2
|
|
20241213,125500,752430124,1757,1757,1757,1757,1
|
|
20241213,125400,752428367,1758,1759,1759,1758,317
|
|
20241213,125300,751870946,1758,1758,1758,1758,0
|
|
20241213,125200,751870946,1758,1758,1758,1758,0
|
|
20241213,125100,751870946,1758,1760,1760,1758,40
|
|
20241213,125000,751800624,1763,1763,1763,1763,0
|
|
20241213,124900,751800624,1763,1763,1763,1763,1
|
|
20241213,124800,751798861,1758,1758,1758,1758,110
|
|
20241213,124700,751605481,1758,1758,1758,1758,0
|
|
20241213,124600,751605481,1758,1758,1758,1758,0
|
|
20241213,124500,751605481,1758,1758,1758,1758,7
|
|
20241213,124400,751593175,1763,1757,1763,1755,501
|
|
20241213,124300,750713635,1763,1763,1763,1763,0
|
|
20241213,124200,750713635,1763,1763,1763,1763,17
|
|
20241213,124100,750683664,1753,1753,1753,1753,10
|
|
20241213,124000,750666134,1753,1753,1753,1753,320
|
|
20241213,123900,750105174,1752,1753,1753,1752,2735
|
|
20241213,123800,745310721,1753,1753,1753,1753,288
|
|
20241213,123700,744805857,1763,1753,1763,1753,13
|
|
20241213,123600,744783038,1753,1762,1763,1753,1820
|
|
20241213,123500,741585952,1763,1755,1763,1755,307
|
|
20241213,123400,741047111,1756,1760,1760,1756,4504
|
|
20241213,123300,733126290,1761,1762,1763,1761,1541
|
|
20241213,123200,730412420,1763,1763,1763,1763,95
|
|
20241213,123100,730244935,1763,1763,1763,1763,4
|
|
20241213,123000,730237883,1765,1769,1769,1763,5966
|
|
20241213,122900,719710094,1766,1768,1768,1766,1100
|
|
20241213,122800,717766044,1769,1771,1771,1769,386
|
|
20241213,122700,717082750,1772,1772,1772,1772,42
|
|
20241213,122600,717008326,1779,1779,1779,1779,0
|
|
20241213,122500,717008326,1779,1776,1779,1774,1244
|
|
20241213,122400,714800032,1779,1778,1779,1777,332
|
|
20241213,122300,714209778,1777,1778,1778,1777,486
|
|
20241213,122200,713346051,1778,1779,1779,1778,167
|
|
20241213,122100,713049065,1779,1779,1779,1779,8
|
|
20241213,122000,713034833,1780,1776,1780,1776,1028
|
|
20241213,121900,711206593,1778,1778,1778,1778,2
|
|
20241213,121800,711203037,1767,1766,1779,1766,1271
|
|
20241213,121700,708944940,1766,1775,1775,1766,3144
|
|
20241213,121600,703364349,1776,1776,1776,1776,0
|
|
20241213,121500,703364349,1776,1776,1776,1776,0
|
|
20241213,121400,703364349,1776,1776,1776,1776,334
|
|
20241213,121300,702771165,1765,1765,1765,1765,0
|
|
20241213,121200,702771165,1765,1766,1766,1765,573
|
|
20241213,121100,701759257,1766,1766,1766,1766,0
|
|
20241213,121000,701759257,1766,1766,1766,1766,0
|
|
20241213,120900,701759257,1766,1766,1766,1766,0
|
|
20241213,120800,701759257,1766,1777,1778,1766,5023
|
|
20241213,120700,692834379,1766,1766,1766,1766,0
|
|
20241213,120600,692834379,1766,1769,1769,1766,1167
|
|
20241213,120500,690771922,1772,1772,1772,1772,589
|
|
20241213,120400,689728214,1769,1771,1772,1769,505
|
|
20241213,120300,688833525,1769,1772,1772,1769,2567
|
|
20241213,120200,684287637,1772,1772,1773,1772,62
|
|
20241213,120100,684177723,1772,1773,1773,1772,1527
|
|
20241213,120000,681470729,1773,1780,1780,1773,109
|
|
20241213,115900,681277409,1782,1782,1782,1782,111
|
|
20241213,115800,681079607,1772,1772,1772,1772,5
|
|
20241213,115700,681070747,1772,1772,1772,1772,501
|
|
20241213,115600,680182975,1772,1776,1776,1772,1020
|
|
20241213,115500,678374608,1784,1775,1784,1775,556
|
|
20241213,115400,677387699,1775,1779,1779,1775,2864
|
|
20241213,115300,672294435,1790,1791,1791,1781,1068
|
|
20241213,115200,670391755,1792,1787,1792,1787,2800
|
|
20241213,115100,665384579,1788,1788,1788,1788,22
|
|
20241213,115000,665345243,1788,1781,1788,1781,487
|
|
20241213,114900,664477861,1780,1780,1780,1780,0
|
|
20241213,114800,664477861,1780,1782,1782,1780,3275
|
|
20241213,114700,658645821,1790,1790,1790,1790,20
|
|
20241213,114600,658610021,1790,1786,1791,1782,523
|
|
20241213,114500,657676803,1786,1791,1791,1786,555
|
|
20241213,114400,656685251,1793,1792,1793,1792,350
|
|
20241213,114300,656058049,1794,1790,1794,1787,862
|
|
20241213,114200,654516465,1790,1792,1794,1790,5529
|
|
20241213,114100,644598383,1791,1783,1791,1783,20221
|
|
20241213,114000,608435278,1782,1780,1782,1780,2130
|
|
20241213,113900,604640905,1780,1780,1780,1780,168
|
|
20241213,113800,604341865,1780,1780,1780,1780,100
|
|
20241213,113700,604163865,1780,1775,1780,1775,778
|
|
20241213,113600,602779915,1774,1777,1778,1774,4672
|
|
20241213,113500,594485429,1777,1774,1777,1773,7183
|
|
20241213,113400,581734858,1774,1774,1774,1774,14
|
|
20241213,113300,581710022,1774,1773,1774,1773,51
|
|
20241213,113200,581619551,1774,1774,1774,1774,595
|
|
20241213,113100,580564021,1775,1775,1775,1775,42
|
|
20241213,113000,580489471,1775,1775,1775,1774,410
|
|
20241213,112900,579761823,1775,1774,1775,1774,1231
|
|
20241213,112800,577577907,1773,1773,1773,1773,19
|
|
20241213,112700,577544220,1773,1773,1773,1773,191
|
|
20241213,112600,577205577,1773,1774,1774,1773,1174
|
|
20241213,112500,575123923,1772,1775,1775,1772,350
|
|
20241213,112400,574503035,1775,1772,1775,1772,63
|
|
20241213,112300,574391396,1772,1772,1772,1772,0
|
|
20241213,112200,574391396,1772,1772,1772,1772,32
|
|
20241213,112100,574334692,1772,1772,1775,1772,743
|
|
20241213,112000,573017646,1773,1775,1775,1773,66
|
|
20241213,111900,572900562,1772,1772,1772,1772,1
|
|
20241213,111800,572898790,1772,1772,1772,1772,0
|
|
20241213,111700,572898790,1772,1774,1774,1772,40
|
|
20241213,111600,572827865,1774,1777,1777,1774,52
|
|
20241213,111500,572735572,1777,1774,1777,1774,501
|
|
20241213,111400,571846286,1774,1776,1776,1773,705
|
|
20241213,111300,570596133,1775,1775,1775,1775,7
|
|
20241213,111200,570583708,1775,1775,1775,1775,3
|
|
20241213,111100,570578383,1775,1774,1776,1774,1403
|
|
20241213,111000,568088314,1775,1775,1775,1774,56
|
|
20241213,110900,567988949,1775,1771,1775,1771,2213
|
|
20241213,110800,564068531,1771,1775,1775,1771,1125
|
|
20241213,110700,562076124,1775,1764,1775,1763,1148
|
|
20241213,110600,560050983,1762,1775,1775,1762,1467
|
|
20241213,110500,557462293,1766,1765,1776,1765,16
|
|
20241213,110400,557434012,1767,1768,1769,1765,1658
|
|
20241213,110300,554506114,1768,1775,1777,1766,2148
|
|
20241213,110200,550710513,1777,1771,1777,1768,1455
|
|
20241213,110100,548138049,1772,1778,1778,1772,16
|
|
20241213,110000,548109652,1777,1770,1779,1770,2509
|
|
20241213,105900,543654642,1770,1776,1776,1770,4301
|
|
20241213,105800,536036106,1779,1777,1781,1776,1222
|
|
20241213,105700,533864584,1780,1780,1782,1777,1762
|
|
20241213,105600,530729876,1782,1780,1783,1780,1412
|
|
20241213,105500,528214253,1782,1779,1782,1778,2796
|
|
20241213,105400,523235571,1780,1780,1781,1778,3676
|
|
20241213,105300,516695246,1780,1777,1782,1777,3147
|
|
20241213,105200,511098506,1775,1775,1777,1775,100
|
|
20241213,105100,510920976,1777,1778,1778,1775,1214
|
|
20241213,105000,508763904,1778,1783,1783,1776,699
|
|
20241213,104900,507519653,1781,1785,1786,1781,2756
|
|
20241213,104800,502599116,1785,1783,1785,1780,3406
|
|
20241213,104700,496525182,1775,1772,1783,1771,1851
|
|
20241213,104600,493235598,1771,1773,1776,1770,1246
|
|
20241213,104500,491027480,1776,1771,1778,1771,1622
|
|
20241213,104400,488150244,1771,1783,1790,1771,13491
|
|
20241213,104300,464098817,1786,1775,1786,1775,20089
|
|
20241213,104200,428350941,1774,1766,1774,1766,3611
|
|
20241213,104100,421950565,1766,1764,1774,1764,447
|
|
20241213,104000,421158710,1764,1764,1772,1764,791
|
|
20241213,103900,419763256,1764,1772,1775,1764,6529
|
|
20241213,103800,408182565,1772,1767,1772,1767,5262
|
|
20241213,103700,398870008,1769,1763,1769,1754,3394
|
|
20241213,103600,392886745,1762,1762,1762,1762,510
|
|
20241213,103500,391988125,1761,1759,1761,1752,977
|
|
20241213,103400,390271848,1762,1755,1762,1755,3408
|
|
20241213,103300,384270716,1755,1751,1755,1751,2002
|
|
20241213,103200,380757475,1751,1749,1751,1749,683
|
|
20241213,103100,379562234,1749,1748,1749,1748,59
|
|
20241213,103000,379459093,1749,1745,1749,1745,208
|
|
20241213,102900,379096093,1745,1745,1745,1745,500
|
|
20241213,102800,378223593,1745,1745,1745,1745,520
|
|
20241213,102700,377316193,1744,1750,1750,1744,40
|
|
20241213,102600,377246409,1751,1747,1751,1743,4607
|
|
20241213,102500,369204790,1747,1747,1747,1745,2372
|
|
20241213,102400,365065044,1745,1742,1745,1742,668
|
|
20241213,102300,363899944,1742,1731,1742,1731,1850
|
|
20241213,102200,360682974,1738,1735,1738,1735,1015
|
|
20241213,102100,358921946,1730,1730,1735,1730,24
|
|
20241213,102000,358880366,1735,1730,1735,1730,1016
|
|
20241213,101900,357118177,1734,1730,1734,1730,542
|
|
20241213,101800,356180509,1730,1730,1730,1726,7
|
|
20241213,101700,356168419,1726,1726,1726,1726,0
|
|
20241213,101600,356168419,1726,1726,1726,1726,0
|
|
20241213,101500,356168419,1726,1727,1727,1726,202
|
|
20241213,101400,355819766,1728,1733,1733,1728,1558
|
|
20241213,101300,353120025,1734,1734,1734,1734,20
|
|
20241213,101200,353085345,1734,1734,1734,1734,0
|
|
20241213,101100,353085345,1734,1734,1734,1734,1
|
|
20241213,101000,353083611,1734,1734,1735,1734,19
|
|
20241213,100900,353050659,1735,1729,1735,1729,275
|
|
20241213,100800,352574761,1729,1720,1729,1719,645
|
|
20241213,100700,351464610,1726,1725,1726,1725,1076
|
|
20241213,100600,349608491,1725,1717,1725,1717,59
|
|
20241213,100500,349506772,1717,1717,1717,1717,167
|
|
20241213,100400,349220033,1728,1728,1728,1728,664
|
|
20241213,100300,348072641,1716,1729,1729,1715,202
|
|
20241213,100200,347725997,1714,1725,1731,1712,2941
|
|
20241213,100100,342670344,1724,1732,1732,1724,1876
|
|
20241213,100000,339432815,1734,1729,1734,1728,505
|
|
20241213,095900,338559181,1729,1728,1735,1728,179
|
|
20241213,095800,338249767,1728,1733,1733,1728,3252
|
|
20241213,095700,332622086,1738,1737,1738,1737,432
|
|
20241213,095600,331871675,1737,1732,1737,1732,123
|
|
20241213,095500,331658474,1732,1737,1737,1732,150
|
|
20241213,095400,331397986,1737,1733,1737,1733,790
|
|
20241213,095300,330028676,1733,1731,1733,1731,370
|
|
20241213,095200,329387666,1731,1733,1733,1731,1103
|
|
20241213,095100,327478125,1739,1733,1739,1733,118
|
|
20241213,095000,327273576,1733,1739,1739,1733,261
|
|
20241213,094900,326820527,1735,1733,1738,1733,213
|
|
20241213,094800,326451018,1732,1733,1744,1732,3223
|
|
20241213,094700,320867658,1744,1740,1744,1732,1773
|
|
20241213,094600,317792822,1733,1740,1745,1733,3914
|
|
20241213,094500,311003408,1746,1745,1746,1735,240
|
|
20241213,094400,310585623,1745,1739,1745,1739,102
|
|
20241213,094300,310408233,1747,1741,1748,1735,5212
|
|
20241213,094200,301350128,1749,1749,1749,1740,237
|
|
20241213,094100,300937267,1749,1741,1749,1741,1737
|
|
20241213,094000,297913142,1741,1752,1752,1740,560
|
|
20241213,093900,296933214,1749,1748,1749,1737,794
|
|
20241213,093800,295546073,1749,1737,1749,1736,2364
|
|
20241213,093700,291431552,1736,1740,1740,1735,4200
|
|
20241213,093600,284133589,1757,1753,1757,1740,4368
|
|
20241213,093500,276511232,1759,1750,1759,1750,3797
|
|
20241213,093400,269852404,1750,1754,1754,1745,937
|
|
20241213,093300,268210217,1754,1746,1754,1744,9952
|
|
20241213,093200,250845609,1746,1756,1756,1745,7019
|
|
20241213,093100,238556955,1756,1763,1774,1756,4762
|
|
20241213,093000,230171940,1763,1768,1776,1763,10020
|
|
20241213,092900,212422086,1769,1775,1775,1769,4633
|
|
20241213,092800,204213456,1772,1770,1775,1766,11589
|
|
20241213,092700,183677553,1770,1770,1774,1762,10593
|
|
20241213,092600,164963315,1770,1761,1771,1760,14071
|
|
20241213,092500,140112302,1761,1755,1761,1747,12038
|
|
20241213,092400,118960492,1755,1739,1755,1728,13755
|
|
20241213,092300,94920815,1739,1735,1740,1722,2843
|
|
20241213,092200,89978099,1730,1704,1740,1704,10135
|
|
20241213,092100,72534502,1712,1707,1712,1705,4502
|
|
20241213,092000,64835244,1707,1706,1707,1700,2114
|
|
20241213,091900,61240712,1706,1710,1710,1706,812
|
|
20241213,091800,59854239,1711,1695,1711,1691,2840
|
|
20241213,091700,55015345,1696,1697,1697,1696,29
|
|
20241213,091600,54966148,1699,1694,1699,1694,5497
|
|
20241213,091500,45638205,1685,1690,1694,1685,5324
|
|
20241213,091400,36634649,1689,1689,1689,1688,4018
|
|
20241213,091300,29848249,1689,1691,1691,1689,646
|
|
20241213,091200,28757063,1691,1680,1691,1680,239
|
|
20241213,091100,28355435,1680,1675,1680,1675,4835
|
|
20241213,091000,20243903,1676,1676,1676,1676,20
|
|
20241213,090900,20210383,1676,1677,1677,1676,20
|
|
20241213,090800,20176853,1678,1678,1678,1678,1
|
|
20241213,090700,20175175,1679,1670,1679,1670,1605
|
|
20241213,090600,17486813,1664,1663,1664,1647,4238
|
|
20241213,090500,10452267,1663,1651,1663,1650,4291
|
|
20241213,090400,3367914,1663,1664,1664,1663,21
|
|
20241213,090300,3332980,1654,1654,1654,1648,195
|
|
20241213,090200,3010522,1648,1648,1648,1648,193
|
|
20241213,090100,2692458,1650,1650,1650,1648,336
|
|
20241213,090000,2138076,1650,1658,1658,1650,1293
|