650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194700,361927329,1691,1691,1691,1691,18787
|
|
20241217,194600,361927329,1691,1691,1691,1691,0
|
|
20241217,194500,361927329,1691,1691,1691,1691,0
|
|
20241217,194400,361927329,1691,1691,1691,1691,0
|
|
20241217,194300,361927329,1691,1691,1691,1691,0
|
|
20241217,194200,361927329,1691,1691,1691,1691,0
|
|
20241217,194100,361927329,1691,1691,1691,1691,0
|
|
20241217,194000,361927329,1691,1691,1691,1691,0
|
|
20241217,193900,361927329,1691,1691,1691,1691,0
|
|
20241217,193800,361927329,1691,1691,1691,1691,0
|
|
20241217,193700,361927329,1691,1691,1691,1691,0
|
|
20241217,193600,361927329,1691,1691,1691,1691,0
|
|
20241217,193500,361927329,1691,1691,1691,1691,0
|
|
20241217,193400,361927329,1691,1691,1691,1691,0
|
|
20241217,193300,361927329,1691,1691,1691,1691,0
|
|
20241217,193200,361927329,1691,1691,1691,1691,0
|
|
20241217,193100,361927329,1691,1691,1691,1691,0
|
|
20241217,193000,361927329,1691,1691,1691,1691,0
|
|
20241217,192900,361927329,1691,1691,1691,1691,0
|
|
20241217,192800,361927329,1691,1691,1691,1691,0
|
|
20241217,192700,361927329,1691,1691,1691,1691,0
|
|
20241217,192600,361927329,1691,1691,1691,1691,0
|
|
20241217,192500,361927329,1691,1691,1691,1691,0
|
|
20241217,192400,361927329,1691,1691,1691,1691,0
|
|
20241217,192300,361927329,1691,1691,1691,1691,0
|
|
20241217,192200,361927329,1691,1691,1691,1691,0
|
|
20241217,192100,361927329,1691,1691,1691,1691,0
|
|
20241217,192000,361927329,1691,1691,1691,1691,0
|
|
20241217,191900,361927329,1691,1691,1691,1691,0
|
|
20241217,191800,361927329,1691,1691,1691,1691,0
|
|
20241217,191700,361927329,1691,1691,1691,1691,18787
|
|
20241217,191600,361927329,1691,1691,1691,1691,0
|
|
20241217,191500,361927329,1691,1691,1691,1691,0
|
|
20241217,191400,361927329,1691,1691,1691,1691,0
|
|
20241217,191300,361927329,1691,1691,1691,1691,0
|
|
20241217,191200,361927329,1691,1691,1691,1691,0
|
|
20241217,191100,361927329,1691,1691,1691,1691,0
|
|
20241217,191000,361927329,1691,1691,1691,1691,0
|
|
20241217,190900,361927329,1691,1691,1691,1691,0
|
|
20241217,190800,361927329,1691,1691,1691,1691,0
|
|
20241217,190700,361927329,1691,1691,1691,1691,0
|
|
20241217,190600,361927329,1691,1691,1691,1691,0
|
|
20241217,190500,361927329,1691,1691,1691,1691,0
|
|
20241217,190400,361927329,1691,1691,1691,1691,0
|
|
20241217,190300,361927329,1691,1691,1691,1691,0
|
|
20241217,190200,361927329,1691,1691,1691,1691,0
|
|
20241217,190100,361927329,1691,1691,1691,1691,0
|
|
20241217,190000,361927329,1691,1691,1691,1691,0
|
|
20241217,185900,361927329,1691,1691,1691,1691,0
|
|
20241217,185800,361927329,1691,1691,1691,1691,0
|
|
20241217,185700,361927329,1691,1691,1691,1691,0
|
|
20241217,185600,361927329,1691,1691,1691,1691,0
|
|
20241217,185500,361927329,1691,1691,1691,1691,0
|
|
20241217,185400,361927329,1691,1691,1691,1691,0
|
|
20241217,185300,361927329,1691,1691,1691,1691,0
|
|
20241217,185200,361927329,1691,1691,1691,1691,0
|
|
20241217,185100,361927329,1691,1691,1691,1691,0
|
|
20241217,185000,361927329,1691,1691,1691,1691,0
|
|
20241217,184900,361927329,1691,1691,1691,1691,0
|
|
20241217,184800,361927329,1691,1691,1691,1691,0
|
|
20241217,184700,361927329,1691,1691,1691,1691,18787
|
|
20241217,184600,361927329,1691,1691,1691,1691,0
|
|
20241217,184500,361927329,1691,1691,1691,1691,0
|
|
20241217,184400,361927329,1691,1691,1691,1691,0
|
|
20241217,184300,361927329,1691,1691,1691,1691,0
|
|
20241217,184200,361927329,1691,1691,1691,1691,0
|
|
20241217,184100,361927329,1691,1691,1691,1691,0
|
|
20241217,184000,361927329,1691,1691,1691,1691,0
|
|
20241217,183900,361927329,1691,1691,1691,1691,0
|
|
20241217,183800,361927329,1691,1691,1691,1691,0
|
|
20241217,183700,361927329,1691,1691,1691,1691,0
|
|
20241217,183600,361927329,1691,1691,1691,1691,0
|
|
20241217,183500,361927329,1691,1691,1691,1691,0
|
|
20241217,183400,361927329,1691,1691,1691,1691,0
|
|
20241217,183300,361927329,1691,1691,1691,1691,0
|
|
20241217,183200,361927329,1691,1691,1691,1691,0
|
|
20241217,183100,361927329,1691,1691,1691,1691,0
|
|
20241217,183000,361927329,1691,1691,1691,1691,0
|
|
20241217,182900,361927329,1691,1691,1691,1691,0
|
|
20241217,182800,361927329,1691,1691,1691,1691,0
|
|
20241217,182700,361927329,1691,1691,1691,1691,0
|
|
20241217,182600,361927329,1691,1691,1691,1691,0
|
|
20241217,182500,361927329,1691,1691,1691,1691,0
|
|
20241217,182400,361927329,1691,1691,1691,1691,0
|
|
20241217,182300,361927329,1691,1691,1691,1691,0
|
|
20241217,182200,361927329,1691,1691,1691,1691,0
|
|
20241217,182100,361927329,1691,1691,1691,1691,0
|
|
20241217,182000,361927329,1691,1691,1691,1691,0
|
|
20241217,181900,361927329,1691,1691,1691,1691,0
|
|
20241217,181800,361927329,1691,1691,1691,1691,0
|
|
20241217,181700,361927329,1691,1691,1691,1691,18787
|
|
20241217,181600,361927329,1691,1691,1691,1691,0
|
|
20241217,181500,361927329,1691,1691,1691,1691,0
|
|
20241217,181400,361927329,1691,1691,1691,1691,0
|
|
20241217,181300,361927329,1691,1691,1691,1691,0
|
|
20241217,181200,361927329,1691,1691,1691,1691,0
|
|
20241217,181100,361927329,1691,1691,1691,1691,0
|
|
20241217,181000,361927329,1691,1691,1691,1691,0
|
|
20241217,180900,361927329,1691,1691,1691,1691,0
|
|
20241217,180800,361927329,1691,1691,1691,1691,0
|
|
20241217,180700,361927329,1691,1691,1691,1691,0
|
|
20241217,180600,361927329,1691,1691,1691,1691,0
|
|
20241217,180500,361927329,1691,1691,1691,1691,0
|
|
20241217,180400,361927329,1691,1691,1691,1691,0
|
|
20241217,180300,361927329,1691,1691,1691,1691,0
|
|
20241217,180200,361927329,1691,1691,1691,1691,0
|
|
20241217,180100,361927329,1691,1691,1691,1691,0
|
|
20241217,180000,361927329,1691,1691,1691,1691,0
|
|
20241217,175900,361927329,1691,1691,1691,1691,0
|
|
20241217,175800,361927329,1691,1691,1691,1691,0
|
|
20241217,175700,361927329,1691,1691,1691,1691,0
|
|
20241217,175600,361927329,1691,1691,1691,1691,0
|
|
20241217,175500,361927329,1691,1691,1691,1691,0
|
|
20241217,175400,361927329,1691,1691,1691,1691,0
|
|
20241217,175300,361927329,1691,1691,1691,1691,0
|
|
20241217,175200,361927329,1691,1691,1691,1691,0
|
|
20241217,175100,361927329,1691,1691,1691,1691,0
|
|
20241217,175000,361927329,1691,1691,1691,1691,0
|
|
20241217,174900,361927329,1691,1691,1691,1691,0
|
|
20241217,174800,361927329,1691,1691,1691,1691,0
|
|
20241217,174700,361927329,1691,1691,1691,1691,18787
|
|
20241217,174600,361927329,1691,1691,1691,1691,0
|
|
20241217,174500,361927329,1691,1691,1691,1691,0
|
|
20241217,174400,361927329,1691,1691,1691,1691,0
|
|
20241217,174300,361927329,1691,1691,1691,1691,0
|
|
20241217,174200,361927329,1691,1691,1691,1691,0
|
|
20241217,174100,361927329,1691,1691,1691,1691,0
|
|
20241217,174000,361927329,1691,1691,1691,1691,0
|
|
20241217,173900,361927329,1691,1691,1691,1691,0
|
|
20241217,173800,361927329,1691,1691,1691,1691,0
|
|
20241217,173700,361927329,1691,1691,1691,1691,0
|
|
20241217,173600,361927329,1691,1691,1691,1691,0
|
|
20241217,173500,361927329,1691,1691,1691,1691,0
|
|
20241217,173400,361927329,1691,1691,1691,1691,0
|
|
20241217,173300,361927329,1691,1691,1691,1691,0
|
|
20241217,173200,361927329,1691,1691,1691,1691,0
|
|
20241217,173100,361927329,1691,1691,1691,1691,0
|
|
20241217,173000,361927329,1691,1691,1691,1691,0
|
|
20241217,172900,361927329,1691,1691,1691,1691,0
|
|
20241217,172800,361927329,1691,1691,1691,1691,0
|
|
20241217,172700,361927329,1691,1691,1691,1691,0
|
|
20241217,172600,361927329,1691,1691,1691,1691,0
|
|
20241217,172500,361927329,1691,1691,1691,1691,0
|
|
20241217,172400,361927329,1691,1691,1691,1691,0
|
|
20241217,172300,361927329,1691,1691,1691,1691,0
|
|
20241217,172200,361927329,1691,1691,1691,1691,0
|
|
20241217,172100,361927329,1691,1691,1691,1691,0
|
|
20241217,172000,361927329,1691,1691,1691,1691,0
|
|
20241217,171900,361927329,1691,1691,1691,1691,0
|
|
20241217,171800,361927329,1691,1691,1691,1691,0
|
|
20241217,171700,361927329,1691,1691,1691,1691,18787
|
|
20241217,171600,361927329,1691,1691,1691,1691,0
|
|
20241217,171500,361927329,1691,1691,1691,1691,0
|
|
20241217,171400,361927329,1691,1691,1691,1691,0
|
|
20241217,171300,361927329,1691,1691,1691,1691,0
|
|
20241217,171200,361927329,1691,1691,1691,1691,0
|
|
20241217,171100,361927329,1691,1691,1691,1691,0
|
|
20241217,171000,361927329,1691,1691,1691,1691,0
|
|
20241217,170900,361927329,1691,1691,1691,1691,0
|
|
20241217,170800,361927329,1691,1691,1691,1691,0
|
|
20241217,170700,361927329,1691,1691,1691,1691,0
|
|
20241217,170600,361927329,1691,1691,1691,1691,0
|
|
20241217,170500,361927329,1691,1691,1691,1691,0
|
|
20241217,170400,361927329,1691,1691,1691,1691,0
|
|
20241217,170300,361927329,1691,1691,1691,1691,0
|
|
20241217,170200,361927329,1691,1691,1691,1691,0
|
|
20241217,170100,361927329,1691,1691,1691,1691,0
|
|
20241217,170000,361927329,1691,1691,1691,1691,0
|
|
20241217,165900,361927329,1691,1691,1691,1691,0
|
|
20241217,165800,361927329,1691,1691,1691,1691,0
|
|
20241217,165700,361927329,1691,1691,1691,1691,0
|
|
20241217,165600,361927329,1691,1691,1691,1691,0
|
|
20241217,165500,361927329,1691,1691,1691,1691,0
|
|
20241217,165400,361927329,1691,1691,1691,1691,0
|
|
20241217,165300,361927329,1691,1691,1691,1691,0
|
|
20241217,165200,361927329,1691,1691,1691,1691,0
|
|
20241217,165100,361927329,1691,1691,1691,1691,0
|
|
20241217,165000,361927329,1691,1691,1691,1691,0
|
|
20241217,164900,361927329,1691,1691,1691,1691,0
|
|
20241217,164800,361927329,1691,1691,1691,1691,0
|
|
20241217,164700,361927329,1691,1691,1691,1691,18787
|
|
20241217,164600,361927329,1691,1691,1691,1691,0
|
|
20241217,164500,361927329,1691,1691,1691,1691,0
|
|
20241217,164400,361927329,1691,1691,1691,1691,0
|
|
20241217,164300,361927329,1691,1691,1691,1691,0
|
|
20241217,164200,361927329,1691,1691,1691,1691,0
|
|
20241217,164100,361927329,1691,1691,1691,1691,0
|
|
20241217,164000,361927329,1691,1691,1691,1691,0
|
|
20241217,163900,361927329,1691,1691,1691,1691,0
|
|
20241217,163800,361927329,1691,1691,1691,1691,0
|
|
20241217,163700,361927329,1691,1691,1691,1691,0
|
|
20241217,163600,361927329,1691,1691,1691,1691,0
|
|
20241217,163500,361927329,1691,1691,1691,1691,0
|
|
20241217,163400,361927329,1691,1691,1691,1691,0
|
|
20241217,163300,361927329,1691,1691,1691,1691,0
|
|
20241217,163200,361927329,1691,1691,1691,1691,0
|
|
20241217,163100,361927329,1691,1691,1691,1691,0
|
|
20241217,163000,361927329,1691,1691,1691,1691,0
|
|
20241217,162900,361927329,1691,1691,1691,1691,0
|
|
20241217,162800,361927329,1691,1691,1691,1691,0
|
|
20241217,162700,361927329,1691,1691,1691,1691,0
|
|
20241217,162600,361927329,1691,1691,1691,1691,0
|
|
20241217,162500,361927329,1691,1691,1691,1691,0
|
|
20241217,162400,361927329,1691,1691,1691,1691,0
|
|
20241217,162300,361927329,1691,1691,1691,1691,0
|
|
20241217,162200,361927329,1691,1691,1691,1691,0
|
|
20241217,162100,361927329,1691,1691,1691,1691,0
|
|
20241217,162000,361927329,1691,1691,1691,1691,0
|
|
20241217,161900,361927329,1691,1691,1691,1691,0
|
|
20241217,161800,361927329,1691,1691,1691,1691,0
|
|
20241217,161700,361927329,1691,1691,1691,1691,18787
|
|
20241217,161600,361927329,1691,1691,1691,1691,0
|
|
20241217,161500,361927329,1691,1691,1691,1691,0
|
|
20241217,161400,361927329,1691,1691,1691,1691,0
|
|
20241217,161300,361927329,1691,1691,1691,1691,0
|
|
20241217,161200,361927329,1691,1691,1691,1691,0
|
|
20241217,161100,361927329,1691,1691,1691,1691,0
|
|
20241217,161000,361927329,1691,1691,1691,1691,0
|
|
20241217,160900,361927329,1691,1691,1691,1691,0
|
|
20241217,160800,361927329,1691,1691,1691,1691,0
|
|
20241217,160700,361927329,1691,1691,1691,1691,0
|
|
20241217,160600,361927329,1691,1691,1691,1691,0
|
|
20241217,160500,361927329,1691,1691,1691,1691,0
|
|
20241217,160400,361927329,1691,1691,1691,1691,0
|
|
20241217,160300,361927329,1691,1691,1691,1691,0
|
|
20241217,160200,361927329,1691,1691,1691,1691,0
|
|
20241217,160100,361927329,1691,1691,1691,1691,0
|
|
20241217,160000,361927329,1691,1691,1691,1691,0
|
|
20241217,155900,361927329,1691,1691,1691,1691,0
|
|
20241217,155800,361927329,1691,1691,1691,1691,0
|
|
20241217,155700,361927329,1691,1691,1691,1691,0
|
|
20241217,155600,361927329,1691,1691,1691,1691,0
|
|
20241217,155500,361927329,1691,1691,1691,1691,0
|
|
20241217,155400,361927329,1691,1691,1691,1691,0
|
|
20241217,155300,361927329,1691,1691,1691,1691,0
|
|
20241217,155200,361927329,1691,1691,1691,1691,0
|
|
20241217,155100,361927329,1691,1691,1691,1691,0
|
|
20241217,155000,361927329,1691,1691,1691,1691,0
|
|
20241217,154900,361927329,1691,1691,1691,1691,0
|
|
20241217,154800,361927329,1691,1691,1691,1691,0
|
|
20241217,154700,361927329,1691,1691,1691,1691,18787
|
|
20241217,154600,361927329,1691,1691,1691,1691,0
|
|
20241217,154500,361927329,1691,1691,1691,1691,0
|
|
20241217,154400,361927329,1691,1691,1691,1691,0
|
|
20241217,154300,361927329,1691,1691,1691,1691,0
|
|
20241217,154200,361927329,1691,1691,1691,1691,0
|
|
20241217,154100,361927329,1691,1691,1691,1691,0
|
|
20241217,154000,361927329,1691,1691,1691,1691,0
|
|
20241217,153900,361927329,1691,1691,1691,1691,0
|
|
20241217,153800,361927329,1691,1691,1691,1691,0
|
|
20241217,153700,361927329,1691,1691,1691,1691,0
|
|
20241217,153600,361927329,1691,1691,1691,1691,0
|
|
20241217,153500,361927329,1691,1691,1691,1691,0
|
|
20241217,153400,361927329,1691,1691,1691,1691,0
|
|
20241217,153300,361927329,1691,1691,1691,1691,0
|
|
20241217,153200,361927329,1691,1691,1691,1691,0
|
|
20241217,153100,361927329,1691,1691,1691,1691,0
|
|
20241217,153000,361927329,1691,1691,1691,1691,18787
|
|
20241217,152900,330158512,1707,1707,1707,1707,0
|
|
20241217,152800,330158512,1707,1707,1707,1707,0
|
|
20241217,152700,330158512,1707,1707,1707,1707,0
|
|
20241217,152600,330158512,1707,1707,1707,1707,0
|
|
20241217,152500,330158512,1707,1707,1707,1707,0
|
|
20241217,152400,330158512,1707,1707,1707,1707,0
|
|
20241217,152300,330158512,1707,1707,1707,1707,0
|
|
20241217,152200,330158512,1707,1707,1707,1707,0
|
|
20241217,152100,330158512,1707,1707,1707,1707,0
|
|
20241217,152000,330158512,1707,1707,1707,1707,0
|
|
20241217,151900,330158512,1707,1707,1707,1707,294
|
|
20241217,151800,329656654,1706,1706,1706,1706,50
|
|
20241217,151700,329571354,1706,1703,1706,1703,138
|
|
20241217,151600,329336034,1703,1703,1703,1703,182
|
|
20241217,151500,329026088,1708,1700,1708,1700,266
|
|
20241217,151400,328572040,1700,1700,1710,1700,300
|
|
20241217,151300,328060140,1700,1713,1713,1699,2027
|
|
20241217,151200,324614727,1713,1699,1713,1699,3243
|
|
20241217,151100,319079211,1700,1704,1704,1699,108
|
|
20241217,151000,318895639,1704,1699,1704,1699,178
|
|
20241217,150900,318593071,1699,1699,1699,1699,36
|
|
20241217,150800,318531907,1699,1699,1699,1699,559
|
|
20241217,150700,317582166,1699,1700,1700,1699,904
|
|
20241217,150600,316045781,1700,1700,1700,1700,107
|
|
20241217,150500,315863881,1707,1704,1707,1704,1206
|
|
20241217,150400,313808854,1704,1704,1704,1698,177
|
|
20241217,150300,313508062,1698,1698,1699,1698,236
|
|
20241217,150200,313107333,1698,1698,1698,1698,72
|
|
20241217,150100,312985077,1698,1698,1704,1698,811
|
|
20241217,150000,311607993,1698,1704,1704,1698,567
|
|
20241217,145900,310645150,1698,1698,1698,1698,65
|
|
20241217,145800,310534780,1698,1698,1698,1698,142
|
|
20241217,145700,310293664,1697,1704,1704,1697,106
|
|
20241217,145600,310113530,1696,1704,1704,1696,147
|
|
20241217,145500,309864210,1704,1703,1704,1702,794
|
|
20241217,145400,308512757,1703,1696,1703,1696,157
|
|
20241217,145300,308245752,1696,1696,1696,1696,368
|
|
20241217,145200,307621624,1696,1697,1697,1696,141
|
|
20241217,145100,307382416,1697,1703,1703,1697,1080
|
|
20241217,145000,305543620,1703,1703,1703,1703,4
|
|
20241217,144900,305536808,1696,1696,1696,1696,72
|
|
20241217,144800,305414696,1696,1696,1696,1696,36
|
|
20241217,144700,305353640,1696,1696,1696,1696,106
|
|
20241217,144600,305173864,1705,1700,1707,1700,108
|
|
20241217,144500,304990247,1700,1700,1700,1700,85
|
|
20241217,144400,304845747,1710,1700,1710,1700,1344
|
|
20241217,144300,302560678,1700,1694,1700,1694,204
|
|
20241217,144200,302214496,1694,1695,1695,1694,2426
|
|
20241217,144100,298104191,1694,1695,1695,1694,5237
|
|
20241217,144000,289232600,1695,1695,1696,1695,2425
|
|
20241217,143900,285121111,1695,1693,1695,1693,391
|
|
20241217,143800,284458422,1695,1699,1699,1695,2303
|
|
20241217,143700,280550594,1699,1699,1699,1697,74
|
|
20241217,143600,280425012,1700,1700,1700,1697,2076
|
|
20241217,143500,276898467,1700,1700,1700,1700,1445
|
|
20241217,143400,274441967,1700,1700,1700,1700,801
|
|
20241217,143300,273080267,1700,1700,1700,1700,36
|
|
20241217,143200,273019067,1700,1700,1700,1700,36
|
|
20241217,143100,272957867,1700,1709,1709,1699,6510
|
|
20241217,143000,261882135,1709,1710,1710,1709,62
|
|
20241217,142900,261776153,1710,1710,1710,1710,450
|
|
20241217,142800,261006653,1710,1710,1710,1710,34
|
|
20241217,142700,260948513,1710,1710,1710,1710,966
|
|
20241217,142600,259296653,1713,1713,1713,1713,4
|
|
20241217,142500,259289801,1713,1713,1713,1713,3
|
|
20241217,142400,259284662,1713,1713,1713,1713,4
|
|
20241217,142300,259277810,1710,1710,1710,1710,100
|
|
20241217,142200,259106810,1710,1710,1710,1710,98
|
|
20241217,142100,258939230,1710,1710,1710,1710,594
|
|
20241217,142000,257923490,1710,1713,1713,1710,43
|
|
20241217,141900,257849957,1713,1713,1713,1713,24
|
|
20241217,141800,257808845,1709,1709,1709,1709,11
|
|
20241217,141700,257790046,1709,1713,1713,1709,435
|
|
20241217,141600,257046206,1713,1711,1713,1711,67
|
|
20241217,141500,256931505,1712,1712,1712,1712,4
|
|
20241217,141400,256924657,1712,1712,1712,1712,3
|
|
20241217,141300,256919521,1712,1712,1712,1712,4
|
|
20241217,141200,256912673,1711,1711,1711,1711,110
|
|
20241217,141100,256724463,1711,1711,1711,1711,0
|
|
20241217,141000,256724463,1711,1711,1711,1711,0
|
|
20241217,140900,256724463,1711,1711,1711,1711,50
|
|
20241217,140800,256638913,1712,1713,1713,1712,36
|
|
20241217,140700,256577277,1713,1713,1713,1713,1
|
|
20241217,140600,256575564,1713,1713,1713,1713,31
|
|
20241217,140500,256522461,1709,1709,1709,1709,0
|
|
20241217,140400,256522461,1709,1709,1709,1709,300
|
|
20241217,140300,256009761,1714,1714,1714,1714,478
|
|
20241217,140200,255190469,1713,1714,1714,1713,49
|
|
20241217,140100,255106516,1714,1714,1714,1714,0
|
|
20241217,140000,255106516,1714,1714,1714,1714,3
|
|
20241217,135900,255101374,1714,1715,1715,1714,12
|
|
20241217,135800,255080804,1715,1715,1715,1715,4
|
|
20241217,135700,255073944,1715,1715,1715,1715,11
|
|
20241217,135600,255055079,1715,1715,1715,1715,3
|
|
20241217,135500,255049934,1715,1715,1715,1715,3
|
|
20241217,135400,255044789,1715,1715,1715,1715,242
|
|
20241217,135300,254629759,1715,1715,1715,1715,326
|
|
20241217,135200,254070669,1713,1713,1713,1713,2
|
|
20241217,135100,254067243,1713,1715,1715,1713,84
|
|
20241217,135000,253923349,1715,1715,1715,1714,14
|
|
20241217,134900,253899348,1714,1714,1714,1714,30
|
|
20241217,134800,253847928,1714,1709,1714,1709,1646
|
|
20241217,134700,251032019,1709,1709,1709,1709,0
|
|
20241217,134600,251032019,1709,1709,1709,1709,0
|
|
20241217,134500,251032019,1709,1710,1714,1709,1041
|
|
20241217,134400,249252254,1710,1710,1710,1710,0
|
|
20241217,134300,249252254,1710,1710,1710,1710,0
|
|
20241217,134200,249252254,1710,1710,1710,1710,0
|
|
20241217,134100,249252254,1710,1710,1710,1710,1520
|
|
20241217,134000,246653054,1710,1710,1710,1710,150
|
|
20241217,133900,246396554,1715,1715,1715,1715,0
|
|
20241217,133800,246396554,1715,1715,1715,1715,1
|
|
20241217,133700,246394839,1713,1710,1713,1710,263
|
|
20241217,133600,245945040,1710,1710,1710,1710,101
|
|
20241217,133500,245772330,1710,1713,1713,1710,291
|
|
20241217,133400,245274696,1710,1710,1710,1710,300
|
|
20241217,133300,244761696,1710,1712,1712,1710,214
|
|
20241217,133200,244395565,1711,1707,1711,1707,3480
|
|
20241217,133100,238447205,1703,1704,1707,1703,9662
|
|
20241217,133000,221973102,1703,1703,1703,1703,0
|
|
20241217,132900,221973102,1703,1703,1703,1703,48
|
|
20241217,132800,221891358,1700,1702,1702,1700,532
|
|
20241217,132700,220986894,1702,1702,1702,1702,0
|
|
20241217,132600,220986894,1702,1702,1702,1702,0
|
|
20241217,132500,220986894,1702,1702,1702,1702,0
|
|
20241217,132400,220986894,1702,1702,1703,1702,798
|
|
20241217,132300,219628630,1703,1703,1703,1703,0
|
|
20241217,132200,219628630,1703,1703,1703,1703,0
|
|
20241217,132100,219628630,1703,1703,1703,1703,0
|
|
20241217,132000,219628630,1703,1703,1703,1703,0
|
|
20241217,131900,219628630,1703,1703,1703,1703,0
|
|
20241217,131800,219628630,1703,1703,1703,1703,100
|
|
20241217,131700,219458330,1703,1703,1703,1703,0
|
|
20241217,131600,219458330,1703,1703,1703,1703,1
|
|
20241217,131500,219456627,1698,1698,1698,1698,494
|
|
20241217,131400,218617815,1704,1704,1704,1704,1
|
|
20241217,131300,218616111,1699,1699,1699,1699,986
|
|
20241217,131200,216940897,1700,1701,1701,1700,595
|
|
20241217,131100,215929396,1701,1701,1701,1701,99
|
|
20241217,131000,215760997,1703,1700,1703,1700,610
|
|
20241217,130900,214723967,1703,1703,1703,1703,50
|
|
20241217,130800,214638817,1703,1701,1703,1700,2120
|
|
20241217,130700,211034021,1703,1703,1703,1701,454
|
|
20241217,130600,210261539,1703,1703,1703,1703,528
|
|
20241217,130500,209362355,1704,1704,1704,1704,0
|
|
20241217,130400,209362355,1704,1704,1704,1704,0
|
|
20241217,130300,209362355,1704,1704,1704,1704,0
|
|
20241217,130200,209362355,1704,1704,1704,1704,194
|
|
20241217,130100,209031779,1704,1704,1704,1704,500
|
|
20241217,130000,208179779,1707,1707,1707,1707,1
|
|
20241217,125900,208178072,1703,1703,1703,1703,100
|
|
20241217,125800,208007772,1702,1702,1702,1702,0
|
|
20241217,125700,208007772,1702,1702,1702,1702,618
|
|
20241217,125600,206955936,1706,1706,1706,1706,0
|
|
20241217,125500,206955936,1706,1706,1706,1706,0
|
|
20241217,125400,206955936,1706,1702,1706,1702,183
|
|
20241217,125300,206644070,1706,1706,1706,1706,300
|
|
20241217,125200,206132270,1706,1705,1706,1705,110
|
|
20241217,125100,205944618,1706,1706,1706,1706,20
|
|
20241217,125000,205910498,1708,1708,1708,1708,0
|
|
20241217,124900,205910498,1708,1708,1708,1708,10
|
|
20241217,124800,205893418,1709,1709,1709,1709,21
|
|
20241217,124700,205857529,1709,1709,1709,1709,50
|
|
20241217,124600,205772079,1712,1712,1712,1712,0
|
|
20241217,124500,205772079,1712,1712,1712,1711,110
|
|
20241217,124400,205583779,1702,1712,1712,1702,454
|
|
20241217,124300,204810965,1712,1712,1712,1712,110
|
|
20241217,124200,204622645,1713,1713,1713,1713,13
|
|
20241217,124100,204600376,1702,1702,1702,1702,0
|
|
20241217,124000,204600376,1702,1714,1714,1702,85
|
|
20241217,123900,204455694,1715,1715,1715,1715,0
|
|
20241217,123800,204455694,1715,1715,1715,1715,0
|
|
20241217,123700,204455694,1715,1715,1715,1715,0
|
|
20241217,123600,204455694,1715,1715,1715,1715,0
|
|
20241217,123500,204455694,1715,1715,1715,1715,10
|
|
20241217,123400,204438544,1717,1717,1717,1717,0
|
|
20241217,123300,204438544,1717,1717,1717,1717,1
|
|
20241217,123200,204436827,1717,1717,1717,1717,4
|
|
20241217,123100,204429959,1700,1700,1700,1700,0
|
|
20241217,123000,204429959,1700,1705,1705,1700,1950
|
|
20241217,122900,201109137,1704,1704,1704,1704,0
|
|
20241217,122800,201109137,1704,1704,1704,1704,0
|
|
20241217,122700,201109137,1704,1704,1704,1704,0
|
|
20241217,122600,201109137,1704,1720,1720,1704,301
|
|
20241217,122500,200596217,1720,1718,1720,1718,3548
|
|
20241217,122400,194499753,1718,1718,1718,1718,1000
|
|
20241217,122300,192781753,1718,1718,1718,1718,5
|
|
20241217,122200,192773163,1718,1704,1718,1704,2
|
|
20241217,122100,192769741,1720,1720,1720,1720,10
|
|
20241217,122000,192752541,1720,1720,1720,1720,11
|
|
20241217,121900,192733621,1718,1718,1718,1718,18
|
|
20241217,121800,192702697,1718,1718,1718,1718,0
|
|
20241217,121700,192702697,1718,1718,1718,1718,1000
|
|
20241217,121600,190984697,1719,1718,1719,1718,5000
|
|
20241217,121500,182390697,1718,1718,1718,1718,1500
|
|
20241217,121400,179813697,1718,1718,1718,1718,0
|
|
20241217,121300,179813697,1718,1718,1718,1718,1697
|
|
20241217,121200,176898251,1718,1718,1718,1718,1011
|
|
20241217,121100,175161353,1718,1718,1718,1718,1
|
|
20241217,121000,175159635,1706,1706,1706,1706,144
|
|
20241217,120900,174913971,1706,1706,1706,1706,50
|
|
20241217,120800,174828671,1706,1706,1706,1706,500
|
|
20241217,120700,173975671,1706,1706,1706,1706,290
|
|
20241217,120600,173480931,1706,1706,1706,1706,193
|
|
20241217,120500,173151673,1706,1702,1706,1700,924
|
|
20241217,120400,171579367,1704,1704,1704,1704,15
|
|
20241217,120300,171553807,1701,1704,1704,1701,2
|
|
20241217,120200,171550402,1701,1704,1704,1701,2
|
|
20241217,120100,171546997,1702,1702,1702,1699,3849
|
|
20241217,120000,165002821,1704,1704,1704,1704,4
|
|
20241217,115900,164996005,1702,1702,1702,1702,0
|
|
20241217,115800,164996005,1702,1703,1703,1702,276
|
|
20241217,115700,164526097,1703,1703,1703,1703,0
|
|
20241217,115600,164526097,1703,1705,1705,1703,387
|
|
20241217,115500,163866704,1710,1710,1710,1710,103
|
|
20241217,115400,163690574,1712,1702,1712,1701,2005
|
|
20241217,115300,160278244,1702,1703,1703,1702,5098
|
|
20241217,115200,151600064,1719,1719,1719,1719,0
|
|
20241217,115100,151600064,1719,1711,1719,1702,15112
|
|
20241217,115000,125852524,1710,1711,1711,1710,1000
|
|
20241217,114900,124142515,1710,1710,1710,1710,1300
|
|
20241217,114800,121919515,1710,1710,1710,1710,0
|
|
20241217,114700,121919515,1710,1710,1710,1710,0
|
|
20241217,114600,121919515,1710,1710,1710,1710,0
|
|
20241217,114500,121919515,1710,1710,1710,1710,6
|
|
20241217,114400,121909255,1710,1710,1710,1710,0
|
|
20241217,114300,121909255,1710,1710,1710,1710,0
|
|
20241217,114200,121909255,1710,1710,1710,1710,0
|
|
20241217,114100,121909255,1710,1710,1710,1710,14
|
|
20241217,114000,121885315,1709,1709,1709,1709,0
|
|
20241217,113900,121885315,1709,1709,1709,1709,0
|
|
20241217,113800,121885315,1709,1709,1709,1709,0
|
|
20241217,113700,121885315,1709,1709,1709,1709,0
|
|
20241217,113600,121885315,1709,1709,1709,1709,0
|
|
20241217,113500,121885315,1709,1709,1709,1709,0
|
|
20241217,113400,121885315,1709,1709,1709,1709,556
|
|
20241217,113300,120935111,1709,1709,1709,1709,0
|
|
20241217,113200,120935111,1709,1709,1709,1709,0
|
|
20241217,113100,120935111,1709,1709,1709,1709,410
|
|
20241217,113000,120234421,1710,1712,1723,1710,2778
|
|
20241217,112900,115482770,1712,1714,1714,1712,2467
|
|
20241217,112800,111257271,1713,1713,1713,1713,0
|
|
20241217,112700,111257271,1713,1713,1713,1713,0
|
|
20241217,112600,111257271,1713,1713,1713,1713,942
|
|
20241217,112500,109643625,1713,1713,1713,1713,0
|
|
20241217,112400,109643625,1713,1713,1713,1713,0
|
|
20241217,112300,109643625,1713,1713,1713,1713,0
|
|
20241217,112200,109643625,1713,1713,1713,1713,0
|
|
20241217,112100,109643625,1713,1713,1713,1713,112
|
|
20241217,112000,109451769,1713,1715,1715,1713,20
|
|
20241217,111900,109417481,1715,1715,1715,1715,6
|
|
20241217,111800,109407191,1715,1717,1717,1715,6614
|
|
20241217,111700,98062763,1718,1720,1720,1718,2480
|
|
20241217,111600,93799388,1720,1720,1720,1720,0
|
|
20241217,111500,93799388,1720,1720,1720,1720,0
|
|
20241217,111400,93799388,1720,1720,1720,1720,0
|
|
20241217,111300,93799388,1720,1720,1720,1720,0
|
|
20241217,111200,93799388,1720,1720,1720,1720,0
|
|
20241217,111100,93799388,1720,1720,1720,1720,400
|
|
20241217,111000,93111388,1720,1720,1720,1720,0
|
|
20241217,110900,93111388,1720,1720,1720,1720,1
|
|
20241217,110800,93109668,1730,1730,1730,1719,227
|
|
20241217,110700,92718333,1720,1720,1720,1720,700
|
|
20241217,110600,91514333,1719,1720,1720,1719,1341
|
|
20241217,110500,89208014,1720,1720,1720,1720,0
|
|
20241217,110400,89208014,1720,1720,1720,1720,1864
|
|
20241217,110300,86001934,1720,1721,1721,1720,1930
|
|
20241217,110200,82681168,1722,1723,1723,1722,2011
|
|
20241217,110100,79217537,1723,1723,1723,1723,0
|
|
20241217,110000,79217537,1723,1723,1723,1723,0
|
|
20241217,105900,79217537,1723,1723,1723,1723,0
|
|
20241217,105800,79217537,1723,1723,1723,1723,0
|
|
20241217,105700,79217537,1723,1723,1723,1723,1500
|
|
20241217,105600,76633037,1723,1730,1730,1723,88
|
|
20241217,105500,76481406,1724,1724,1724,1724,416
|
|
20241217,105400,75764222,1724,1724,1724,1724,758
|
|
20241217,105300,74457430,1725,1728,1728,1725,1231
|
|
20241217,105200,72332910,1728,1728,1728,1728,0
|
|
20241217,105100,72332910,1728,1728,1728,1728,10
|
|
20241217,105000,72315630,1735,1735,1735,1735,0
|
|
20241217,104900,72315630,1735,1735,1735,1735,0
|
|
20241217,104800,72315630,1735,1735,1735,1735,85
|
|
20241217,104700,72168155,1735,1735,1735,1735,18
|
|
20241217,104600,72136925,1735,1735,1735,1735,30
|
|
20241217,104500,72084875,1735,1735,1735,1735,0
|
|
20241217,104400,72084875,1735,1735,1735,1735,0
|
|
20241217,104300,72084875,1735,1735,1735,1735,0
|
|
20241217,104200,72084875,1735,1735,1735,1735,0
|
|
20241217,104100,72084875,1735,1735,1735,1735,1
|
|
20241217,104000,72083140,1735,1735,1735,1735,0
|
|
20241217,103900,72083140,1735,1735,1735,1735,5
|
|
20241217,103800,72074465,1735,1725,1735,1725,1668
|
|
20241217,103700,69187415,1725,1725,1725,1725,156
|
|
20241217,103600,68918315,1725,1725,1725,1725,0
|
|
20241217,103500,68918315,1725,1725,1725,1725,0
|
|
20241217,103400,68918315,1725,1725,1725,1725,46
|
|
20241217,103300,68838965,1725,1725,1725,1725,0
|
|
20241217,103200,68838965,1725,1730,1730,1725,1396
|
|
20241217,103100,66429420,1725,1725,1725,1725,4349
|
|
20241217,103000,58927395,1730,1730,1730,1730,10
|
|
20241217,102900,58910095,1730,1728,1730,1728,45
|
|
20241217,102800,58832333,1728,1725,1728,1725,2001
|
|
20241217,102700,55380605,1728,1728,1728,1728,0
|
|
20241217,102600,55380605,1728,1725,1728,1725,2
|
|
20241217,102500,55377152,1725,1726,1726,1725,1726
|
|
20241217,102400,52399792,1726,1726,1726,1726,0
|
|
20241217,102300,52399792,1726,1726,1726,1726,1075
|
|
20241217,102200,50544342,1728,1728,1728,1728,1
|
|
20241217,102100,50542614,1726,1726,1726,1726,355
|
|
20241217,102000,49929884,1727,1728,1728,1727,707
|
|
20241217,101900,48708833,1727,1727,1727,1727,0
|
|
20241217,101800,48708833,1727,1727,1727,1727,300
|
|
20241217,101700,48190733,1728,1728,1728,1728,387
|
|
20241217,101600,47521997,1728,1727,1728,1727,481
|
|
20241217,101500,46691197,1728,1730,1730,1728,1394
|
|
20241217,101400,44280887,1735,1735,1735,1735,30
|
|
20241217,101300,44228837,1738,1738,1738,1738,0
|
|
20241217,101200,44228837,1738,1738,1738,1738,0
|
|
20241217,101100,44228837,1738,1738,1738,1738,500
|
|
20241217,101000,43359837,1738,1738,1738,1738,10
|
|
20241217,100900,43342457,1738,1738,1738,1738,18
|
|
20241217,100800,43311173,1738,1738,1738,1738,20
|
|
20241217,100700,43276413,1738,1738,1738,1738,0
|
|
20241217,100600,43276413,1738,1738,1738,1738,0
|
|
20241217,100500,43276413,1738,1738,1738,1738,1
|
|
20241217,100400,43274675,1738,1738,1738,1738,0
|
|
20241217,100300,43274675,1738,1738,1738,1738,0
|
|
20241217,100200,43274675,1738,1730,1738,1730,986
|
|
20241217,100100,41568887,1730,1730,1730,1730,46
|
|
20241217,100000,41489307,1739,1739,1739,1739,200
|
|
20241217,095900,41141507,1739,1739,1739,1739,0
|
|
20241217,095800,41141507,1739,1739,1739,1739,50
|
|
20241217,095700,41054557,1741,1741,1741,1741,0
|
|
20241217,095600,41054557,1741,1741,1741,1741,0
|
|
20241217,095500,41054557,1741,1741,1741,1741,0
|
|
20241217,095400,41054557,1741,1741,1741,1741,0
|
|
20241217,095300,41054557,1741,1741,1741,1741,1
|
|
20241217,095200,41052816,1732,1732,1732,1732,210
|
|
20241217,095100,40689096,1733,1728,1733,1728,86
|
|
20241217,095000,40540478,1728,1734,1741,1728,1156
|
|
20241217,094900,38540552,1742,1742,1742,1742,0
|
|
20241217,094800,38540552,1742,1734,1742,1734,11
|
|
20241217,094700,38521398,1742,1742,1742,1742,0
|
|
20241217,094600,38521398,1742,1742,1742,1742,0
|
|
20241217,094500,38521398,1742,1742,1742,1742,0
|
|
20241217,094400,38521398,1742,1737,1742,1733,101
|
|
20241217,094300,38346216,1742,1742,1742,1742,1
|
|
20241217,094200,38344474,1743,1743,1743,1743,17
|
|
20241217,094100,38314843,1743,1743,1743,1743,21
|
|
20241217,094000,38278240,1744,1744,1744,1744,0
|
|
20241217,093900,38278240,1744,1744,1744,1744,1
|
|
20241217,093800,38276496,1744,1744,1744,1744,0
|
|
20241217,093700,38276496,1744,1743,1744,1743,105
|
|
20241217,093600,38093478,1743,1743,1743,1743,0
|
|
20241217,093500,38093478,1743,1742,1743,1742,2282
|
|
20241217,093400,34116789,1742,1742,1742,1742,1113
|
|
20241217,093300,32177943,1738,1737,1738,1737,2063
|
|
20241217,093200,28593449,1731,1731,1731,1731,500
|
|
20241217,093100,27727949,1742,1742,1742,1742,0
|
|
20241217,093000,27727949,1742,1732,1742,1731,531
|
|
20241217,092900,26808277,1742,1742,1742,1742,40
|
|
20241217,092800,26738597,1742,1742,1742,1742,1
|
|
20241217,092700,26736855,1730,1730,1730,1730,5
|
|
20241217,092600,26728205,1743,1738,1743,1727,5112
|
|
20241217,092500,17873626,1743,1743,1743,1743,1
|
|
20241217,092400,17871883,1738,1738,1738,1738,0
|
|
20241217,092300,17871883,1738,1743,1743,1738,2
|
|
20241217,092200,17868402,1738,1738,1738,1738,0
|
|
20241217,092100,17868402,1738,1738,1738,1738,57
|
|
20241217,092000,17769336,1744,1738,1744,1738,1115
|
|
20241217,091900,15828840,1744,1744,1744,1744,0
|
|
20241217,091800,15828840,1744,1744,1744,1744,34
|
|
20241217,091700,15769544,1743,1737,1743,1737,425
|
|
20241217,091600,15030354,1738,1736,1738,1736,115
|
|
20241217,091500,14830712,1738,1738,1738,1738,0
|
|
20241217,091400,14830712,1738,1738,1738,1738,6
|
|
20241217,091300,14820284,1738,1738,1738,1738,0
|
|
20241217,091200,14820284,1738,1738,1738,1738,0
|
|
20241217,091100,14820284,1738,1738,1738,1738,372
|
|
20241217,091000,14173748,1738,1731,1738,1731,794
|
|
20241217,090900,12795176,1738,1731,1738,1730,921
|
|
20241217,090800,11200937,1731,1731,1731,1731,1836
|
|
20241217,090700,8022821,1749,1749,1749,1749,0
|
|
20241217,090600,8022821,1749,1749,1749,1749,2
|
|
20241217,090500,8019323,1749,1749,1749,1749,5
|
|
20241217,090400,8010578,1749,1741,1749,1741,10
|
|
20241217,090300,7993096,1741,1740,1741,1740,14
|
|
20241217,090200,7968735,1740,1731,1740,1731,279
|
|
20241217,090100,7484884,1731,1726,1731,1725,1737
|
|
20241217,090000,4484158,1731,1726,1731,1726,2598
|