650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194700,193598693,1662,1662,1662,1662,1968
|
|
20241218,194600,193598693,1662,1662,1662,1662,0
|
|
20241218,194500,193598693,1662,1662,1662,1662,0
|
|
20241218,194400,193598693,1662,1662,1662,1662,0
|
|
20241218,194300,193598693,1662,1662,1662,1662,0
|
|
20241218,194200,193598693,1662,1662,1662,1662,0
|
|
20241218,194100,193598693,1662,1662,1662,1662,0
|
|
20241218,194000,193598693,1662,1662,1662,1662,0
|
|
20241218,193900,193598693,1662,1662,1662,1662,0
|
|
20241218,193800,193598693,1662,1662,1662,1662,0
|
|
20241218,193700,193598693,1662,1662,1662,1662,0
|
|
20241218,193600,193598693,1662,1662,1662,1662,0
|
|
20241218,193500,193598693,1662,1662,1662,1662,0
|
|
20241218,193400,193598693,1662,1662,1662,1662,0
|
|
20241218,193300,193598693,1662,1662,1662,1662,0
|
|
20241218,193200,193598693,1662,1662,1662,1662,0
|
|
20241218,193100,193598693,1662,1662,1662,1662,0
|
|
20241218,193000,193598693,1662,1662,1662,1662,0
|
|
20241218,192900,193598693,1662,1662,1662,1662,0
|
|
20241218,192800,193598693,1662,1662,1662,1662,0
|
|
20241218,192700,193598693,1662,1662,1662,1662,0
|
|
20241218,192600,193598693,1662,1662,1662,1662,0
|
|
20241218,192500,193598693,1662,1662,1662,1662,0
|
|
20241218,192400,193598693,1662,1662,1662,1662,0
|
|
20241218,192300,193598693,1662,1662,1662,1662,0
|
|
20241218,192200,193598693,1662,1662,1662,1662,0
|
|
20241218,192100,193598693,1662,1662,1662,1662,0
|
|
20241218,192000,193598693,1662,1662,1662,1662,0
|
|
20241218,191900,193598693,1662,1662,1662,1662,0
|
|
20241218,191800,193598693,1662,1662,1662,1662,0
|
|
20241218,191700,193598693,1662,1662,1662,1662,1968
|
|
20241218,191600,193598693,1662,1662,1662,1662,0
|
|
20241218,191500,193598693,1662,1662,1662,1662,0
|
|
20241218,191400,193598693,1662,1662,1662,1662,0
|
|
20241218,191300,193598693,1662,1662,1662,1662,0
|
|
20241218,191200,193598693,1662,1662,1662,1662,0
|
|
20241218,191100,193598693,1662,1662,1662,1662,0
|
|
20241218,191000,193598693,1662,1662,1662,1662,0
|
|
20241218,190900,193598693,1662,1662,1662,1662,0
|
|
20241218,190800,193598693,1662,1662,1662,1662,0
|
|
20241218,190700,193598693,1662,1662,1662,1662,0
|
|
20241218,190600,193598693,1662,1662,1662,1662,0
|
|
20241218,190500,193598693,1662,1662,1662,1662,0
|
|
20241218,190400,193598693,1662,1662,1662,1662,0
|
|
20241218,190300,193598693,1662,1662,1662,1662,0
|
|
20241218,190200,193598693,1662,1662,1662,1662,0
|
|
20241218,190100,193598693,1662,1662,1662,1662,0
|
|
20241218,190000,193598693,1662,1662,1662,1662,0
|
|
20241218,185900,193598693,1662,1662,1662,1662,0
|
|
20241218,185800,193598693,1662,1662,1662,1662,0
|
|
20241218,185700,193598693,1662,1662,1662,1662,0
|
|
20241218,185600,193598693,1662,1662,1662,1662,0
|
|
20241218,185500,193598693,1662,1662,1662,1662,0
|
|
20241218,185400,193598693,1662,1662,1662,1662,0
|
|
20241218,185300,193598693,1662,1662,1662,1662,0
|
|
20241218,185200,193598693,1662,1662,1662,1662,0
|
|
20241218,185100,193598693,1662,1662,1662,1662,0
|
|
20241218,185000,193598693,1662,1662,1662,1662,0
|
|
20241218,184900,193598693,1662,1662,1662,1662,0
|
|
20241218,184800,193598693,1662,1662,1662,1662,0
|
|
20241218,184700,193598693,1662,1662,1662,1662,1968
|
|
20241218,184600,193598693,1662,1662,1662,1662,0
|
|
20241218,184500,193598693,1662,1662,1662,1662,0
|
|
20241218,184400,193598693,1662,1662,1662,1662,0
|
|
20241218,184300,193598693,1662,1662,1662,1662,0
|
|
20241218,184200,193598693,1662,1662,1662,1662,0
|
|
20241218,184100,193598693,1662,1662,1662,1662,0
|
|
20241218,184000,193598693,1662,1662,1662,1662,0
|
|
20241218,183900,193598693,1662,1662,1662,1662,0
|
|
20241218,183800,193598693,1662,1662,1662,1662,0
|
|
20241218,183700,193598693,1662,1662,1662,1662,0
|
|
20241218,183600,193598693,1662,1662,1662,1662,0
|
|
20241218,183500,193598693,1662,1662,1662,1662,0
|
|
20241218,183400,193598693,1662,1662,1662,1662,0
|
|
20241218,183300,193598693,1662,1662,1662,1662,0
|
|
20241218,183200,193598693,1662,1662,1662,1662,0
|
|
20241218,183100,193598693,1662,1662,1662,1662,0
|
|
20241218,183000,193598693,1662,1662,1662,1662,0
|
|
20241218,182900,193598693,1662,1662,1662,1662,0
|
|
20241218,182800,193598693,1662,1662,1662,1662,0
|
|
20241218,182700,193598693,1662,1662,1662,1662,0
|
|
20241218,182600,193598693,1662,1662,1662,1662,0
|
|
20241218,182500,193598693,1662,1662,1662,1662,0
|
|
20241218,182400,193598693,1662,1662,1662,1662,0
|
|
20241218,182300,193598693,1662,1662,1662,1662,0
|
|
20241218,182200,193598693,1662,1662,1662,1662,0
|
|
20241218,182100,193598693,1662,1662,1662,1662,0
|
|
20241218,182000,193598693,1662,1662,1662,1662,0
|
|
20241218,181900,193598693,1662,1662,1662,1662,0
|
|
20241218,181800,193598693,1662,1662,1662,1662,0
|
|
20241218,181700,193598693,1662,1662,1662,1662,1968
|
|
20241218,181600,193598693,1662,1662,1662,1662,0
|
|
20241218,181500,193598693,1662,1662,1662,1662,0
|
|
20241218,181400,193598693,1662,1662,1662,1662,0
|
|
20241218,181300,193598693,1662,1662,1662,1662,0
|
|
20241218,181200,193598693,1662,1662,1662,1662,0
|
|
20241218,181100,193598693,1662,1662,1662,1662,0
|
|
20241218,181000,193598693,1662,1662,1662,1662,0
|
|
20241218,180900,193598693,1662,1662,1662,1662,0
|
|
20241218,180800,193598693,1662,1662,1662,1662,0
|
|
20241218,180700,193598693,1662,1662,1662,1662,0
|
|
20241218,180600,193598693,1662,1662,1662,1662,0
|
|
20241218,180500,193598693,1662,1662,1662,1662,0
|
|
20241218,180400,193598693,1662,1662,1662,1662,0
|
|
20241218,180300,193598693,1662,1662,1662,1662,0
|
|
20241218,180200,193598693,1662,1662,1662,1662,0
|
|
20241218,180100,193598693,1662,1662,1662,1662,0
|
|
20241218,180000,193598693,1662,1662,1662,1662,0
|
|
20241218,175900,193598693,1662,1662,1662,1662,0
|
|
20241218,175800,193598693,1662,1662,1662,1662,0
|
|
20241218,175700,193598693,1662,1662,1662,1662,0
|
|
20241218,175600,193598693,1662,1662,1662,1662,0
|
|
20241218,175500,193598693,1662,1662,1662,1662,0
|
|
20241218,175400,193598693,1662,1662,1662,1662,0
|
|
20241218,175300,193598693,1662,1662,1662,1662,0
|
|
20241218,175200,193598693,1662,1662,1662,1662,0
|
|
20241218,175100,193598693,1662,1662,1662,1662,0
|
|
20241218,175000,193598693,1662,1662,1662,1662,0
|
|
20241218,174900,193598693,1662,1662,1662,1662,0
|
|
20241218,174800,193598693,1662,1662,1662,1662,0
|
|
20241218,174700,193598693,1662,1662,1662,1662,1968
|
|
20241218,174600,193598693,1662,1662,1662,1662,0
|
|
20241218,174500,193598693,1662,1662,1662,1662,0
|
|
20241218,174400,193598693,1662,1662,1662,1662,0
|
|
20241218,174300,193598693,1662,1662,1662,1662,0
|
|
20241218,174200,193598693,1662,1662,1662,1662,0
|
|
20241218,174100,193598693,1662,1662,1662,1662,0
|
|
20241218,174000,193598693,1662,1662,1662,1662,0
|
|
20241218,173900,193598693,1662,1662,1662,1662,0
|
|
20241218,173800,193598693,1662,1662,1662,1662,0
|
|
20241218,173700,193598693,1662,1662,1662,1662,0
|
|
20241218,173600,193598693,1662,1662,1662,1662,0
|
|
20241218,173500,193598693,1662,1662,1662,1662,0
|
|
20241218,173400,193598693,1662,1662,1662,1662,0
|
|
20241218,173300,193598693,1662,1662,1662,1662,0
|
|
20241218,173200,193598693,1662,1662,1662,1662,0
|
|
20241218,173100,193598693,1662,1662,1662,1662,0
|
|
20241218,173000,193598693,1662,1662,1662,1662,0
|
|
20241218,172900,193598693,1662,1662,1662,1662,0
|
|
20241218,172800,193598693,1662,1662,1662,1662,0
|
|
20241218,172700,193598693,1662,1662,1662,1662,0
|
|
20241218,172600,193598693,1662,1662,1662,1662,0
|
|
20241218,172500,193598693,1662,1662,1662,1662,0
|
|
20241218,172400,193598693,1662,1662,1662,1662,0
|
|
20241218,172300,193598693,1662,1662,1662,1662,0
|
|
20241218,172200,193598693,1662,1662,1662,1662,0
|
|
20241218,172100,193598693,1662,1662,1662,1662,0
|
|
20241218,172000,193598693,1662,1662,1662,1662,0
|
|
20241218,171900,193598693,1662,1662,1662,1662,0
|
|
20241218,171800,193598693,1662,1662,1662,1662,0
|
|
20241218,171700,193598693,1662,1662,1662,1662,1968
|
|
20241218,171600,193598693,1662,1662,1662,1662,0
|
|
20241218,171500,193598693,1662,1662,1662,1662,0
|
|
20241218,171400,193598693,1662,1662,1662,1662,0
|
|
20241218,171300,193598693,1662,1662,1662,1662,0
|
|
20241218,171200,193598693,1662,1662,1662,1662,0
|
|
20241218,171100,193598693,1662,1662,1662,1662,0
|
|
20241218,171000,193598693,1662,1662,1662,1662,0
|
|
20241218,170900,193598693,1662,1662,1662,1662,0
|
|
20241218,170800,193598693,1662,1662,1662,1662,0
|
|
20241218,170700,193598693,1662,1662,1662,1662,0
|
|
20241218,170600,193598693,1662,1662,1662,1662,0
|
|
20241218,170500,193598693,1662,1662,1662,1662,0
|
|
20241218,170400,193598693,1662,1662,1662,1662,0
|
|
20241218,170300,193598693,1662,1662,1662,1662,0
|
|
20241218,170200,193598693,1662,1662,1662,1662,0
|
|
20241218,170100,193598693,1662,1662,1662,1662,0
|
|
20241218,170000,193598693,1662,1662,1662,1662,0
|
|
20241218,165900,193598693,1662,1662,1662,1662,0
|
|
20241218,165800,193598693,1662,1662,1662,1662,0
|
|
20241218,165700,193598693,1662,1662,1662,1662,0
|
|
20241218,165600,193598693,1662,1662,1662,1662,0
|
|
20241218,165500,193598693,1662,1662,1662,1662,0
|
|
20241218,165400,193598693,1662,1662,1662,1662,0
|
|
20241218,165300,193598693,1662,1662,1662,1662,0
|
|
20241218,165200,193598693,1662,1662,1662,1662,0
|
|
20241218,165100,193598693,1662,1662,1662,1662,0
|
|
20241218,165000,193598693,1662,1662,1662,1662,0
|
|
20241218,164900,193598693,1662,1662,1662,1662,0
|
|
20241218,164800,193598693,1662,1662,1662,1662,0
|
|
20241218,164700,193598693,1662,1662,1662,1662,1968
|
|
20241218,164600,193598693,1662,1662,1662,1662,0
|
|
20241218,164500,193598693,1662,1662,1662,1662,0
|
|
20241218,164400,193598693,1662,1662,1662,1662,0
|
|
20241218,164300,193598693,1662,1662,1662,1662,0
|
|
20241218,164200,193598693,1662,1662,1662,1662,0
|
|
20241218,164100,193598693,1662,1662,1662,1662,0
|
|
20241218,164000,193598693,1662,1662,1662,1662,0
|
|
20241218,163900,193598693,1662,1662,1662,1662,0
|
|
20241218,163800,193598693,1662,1662,1662,1662,0
|
|
20241218,163700,193598693,1662,1662,1662,1662,0
|
|
20241218,163600,193598693,1662,1662,1662,1662,0
|
|
20241218,163500,193598693,1662,1662,1662,1662,0
|
|
20241218,163400,193598693,1662,1662,1662,1662,0
|
|
20241218,163300,193598693,1662,1662,1662,1662,0
|
|
20241218,163200,193598693,1662,1662,1662,1662,0
|
|
20241218,163100,193598693,1662,1662,1662,1662,0
|
|
20241218,163000,193598693,1662,1662,1662,1662,0
|
|
20241218,162900,193598693,1662,1662,1662,1662,0
|
|
20241218,162800,193598693,1662,1662,1662,1662,0
|
|
20241218,162700,193598693,1662,1662,1662,1662,0
|
|
20241218,162600,193598693,1662,1662,1662,1662,0
|
|
20241218,162500,193598693,1662,1662,1662,1662,0
|
|
20241218,162400,193598693,1662,1662,1662,1662,0
|
|
20241218,162300,193598693,1662,1662,1662,1662,0
|
|
20241218,162200,193598693,1662,1662,1662,1662,0
|
|
20241218,162100,193598693,1662,1662,1662,1662,0
|
|
20241218,162000,193598693,1662,1662,1662,1662,0
|
|
20241218,161900,193598693,1662,1662,1662,1662,0
|
|
20241218,161800,193598693,1662,1662,1662,1662,0
|
|
20241218,161700,193598693,1662,1662,1662,1662,1968
|
|
20241218,161600,193598693,1662,1662,1662,1662,0
|
|
20241218,161500,193598693,1662,1662,1662,1662,0
|
|
20241218,161400,193598693,1662,1662,1662,1662,0
|
|
20241218,161300,193598693,1662,1662,1662,1662,0
|
|
20241218,161200,193598693,1662,1662,1662,1662,0
|
|
20241218,161100,193598693,1662,1662,1662,1662,0
|
|
20241218,161000,193598693,1662,1662,1662,1662,0
|
|
20241218,160900,193598693,1662,1662,1662,1662,0
|
|
20241218,160800,193598693,1662,1662,1662,1662,0
|
|
20241218,160700,193598693,1662,1662,1662,1662,0
|
|
20241218,160600,193598693,1662,1662,1662,1662,0
|
|
20241218,160500,193598693,1662,1662,1662,1662,0
|
|
20241218,160400,193598693,1662,1662,1662,1662,0
|
|
20241218,160300,193598693,1662,1662,1662,1662,0
|
|
20241218,160200,193598693,1662,1662,1662,1662,0
|
|
20241218,160100,193598693,1662,1662,1662,1662,0
|
|
20241218,160000,193598693,1662,1662,1662,1662,0
|
|
20241218,155900,193598693,1662,1662,1662,1662,0
|
|
20241218,155800,193598693,1662,1662,1662,1662,0
|
|
20241218,155700,193598693,1662,1662,1662,1662,0
|
|
20241218,155600,193598693,1662,1662,1662,1662,0
|
|
20241218,155500,193598693,1662,1662,1662,1662,0
|
|
20241218,155400,193598693,1662,1662,1662,1662,0
|
|
20241218,155300,193598693,1662,1662,1662,1662,0
|
|
20241218,155200,193598693,1662,1662,1662,1662,0
|
|
20241218,155100,193598693,1662,1662,1662,1662,0
|
|
20241218,155000,193598693,1662,1662,1662,1662,0
|
|
20241218,154900,193598693,1662,1662,1662,1662,0
|
|
20241218,154800,193598693,1662,1662,1662,1662,0
|
|
20241218,154700,193598693,1662,1662,1662,1662,1968
|
|
20241218,154600,193598693,1662,1662,1662,1662,0
|
|
20241218,154500,193598693,1662,1662,1662,1662,0
|
|
20241218,154400,193598693,1662,1662,1662,1662,0
|
|
20241218,154300,193598693,1662,1662,1662,1662,0
|
|
20241218,154200,193598693,1662,1662,1662,1662,0
|
|
20241218,154100,193598693,1662,1662,1662,1662,0
|
|
20241218,154000,193598693,1662,1662,1662,1662,0
|
|
20241218,153900,193598693,1662,1662,1662,1662,0
|
|
20241218,153800,193598693,1662,1662,1662,1662,0
|
|
20241218,153700,193598693,1662,1662,1662,1662,0
|
|
20241218,153600,193598693,1662,1662,1662,1662,0
|
|
20241218,153500,193598693,1662,1662,1662,1662,0
|
|
20241218,153400,193598693,1662,1662,1662,1662,0
|
|
20241218,153300,193598693,1662,1662,1662,1662,0
|
|
20241218,153200,193598693,1662,1662,1662,1662,0
|
|
20241218,153100,193598693,1662,1662,1662,1662,0
|
|
20241218,153000,193598693,1662,1662,1662,1662,1968
|
|
20241218,152900,190327877,1666,1666,1666,1666,0
|
|
20241218,152800,190327877,1666,1666,1666,1666,0
|
|
20241218,152700,190327877,1666,1666,1666,1666,0
|
|
20241218,152600,190327877,1666,1666,1666,1666,0
|
|
20241218,152500,190327877,1666,1666,1666,1666,0
|
|
20241218,152400,190327877,1666,1666,1666,1666,0
|
|
20241218,152300,190327877,1666,1666,1666,1666,0
|
|
20241218,152200,190327877,1666,1666,1666,1666,0
|
|
20241218,152100,190327877,1666,1666,1666,1666,0
|
|
20241218,152000,190327877,1666,1666,1666,1666,0
|
|
20241218,151900,190327877,1666,1667,1667,1660,1039
|
|
20241218,151800,188602320,1667,1667,1667,1667,1
|
|
20241218,151700,188600653,1665,1661,1665,1661,778
|
|
20241218,151600,187305711,1661,1661,1661,1661,107
|
|
20241218,151500,187127984,1660,1660,1660,1660,253
|
|
20241218,151400,186708004,1667,1659,1667,1659,289
|
|
20241218,151300,186228381,1659,1661,1667,1659,6684
|
|
20241218,151200,175133341,1661,1660,1661,1660,301
|
|
20241218,151100,174633607,1660,1662,1662,1660,862
|
|
20241218,151000,173202473,1662,1662,1662,1662,287
|
|
20241218,150900,172725479,1662,1662,1662,1662,382
|
|
20241218,150800,172090595,1662,1663,1663,1662,377
|
|
20241218,150700,171463839,1663,1665,1665,1663,280
|
|
20241218,150600,170998035,1665,1668,1668,1665,495
|
|
20241218,150500,170173854,1668,1669,1669,1664,325
|
|
20241218,150400,169632661,1664,1664,1664,1664,464
|
|
20241218,150300,168860565,1664,1670,1670,1664,350
|
|
20241218,150200,168277793,1664,1664,1670,1664,417
|
|
20241218,150100,167583539,1664,1664,1664,1664,476
|
|
20241218,150000,166791475,1670,1664,1670,1664,246
|
|
20241218,145900,166381747,1664,1664,1664,1663,343
|
|
20241218,145800,165811264,1671,1663,1671,1663,376
|
|
20241218,145700,165185352,1662,1662,1662,1662,363
|
|
20241218,145600,164582046,1671,1662,1671,1661,324
|
|
20241218,145500,164043551,1661,1666,1666,1660,974
|
|
20241218,145400,162423671,1659,1659,1665,1659,466
|
|
20241218,145300,161649875,1660,1660,1660,1660,389
|
|
20241218,145200,161004135,1660,1660,1660,1660,573
|
|
20241218,145100,160052955,1660,1660,1661,1660,520
|
|
20241218,145000,159189655,1660,1661,1661,1660,215
|
|
20241218,144900,158832635,1660,1661,1663,1660,397
|
|
20241218,144800,158173503,1663,1660,1663,1660,792
|
|
20241218,144700,156857339,1660,1659,1660,1659,383
|
|
20241218,144600,156221761,1660,1659,1660,1659,302
|
|
20241218,144500,155720729,1659,1659,1659,1659,416
|
|
20241218,144400,155030585,1659,1659,1660,1659,320
|
|
20241218,144300,154499605,1659,1659,1659,1659,362
|
|
20241218,144200,153899047,1659,1659,1663,1659,482
|
|
20241218,144100,153099405,1663,1659,1663,1659,313
|
|
20241218,144000,152579738,1659,1659,1659,1659,351
|
|
20241218,143900,151997429,1659,1661,1661,1659,887
|
|
20241218,143800,150525551,1662,1662,1663,1661,1390
|
|
20241218,143700,148215440,1662,1664,1664,1662,217
|
|
20241218,143600,147854598,1664,1666,1666,1664,1125
|
|
20241218,143500,145981414,1666,1667,1667,1666,389
|
|
20241218,143400,145333025,1667,1666,1667,1666,394
|
|
20241218,143300,144676499,1666,1667,1670,1666,258
|
|
20241218,143200,144246481,1668,1670,1670,1668,391
|
|
20241218,143100,143594291,1667,1670,1672,1667,359
|
|
20241218,143000,142994981,1670,1670,1670,1670,470
|
|
20241218,142900,142210081,1670,1670,1670,1670,42
|
|
20241218,142800,142139941,1672,1670,1672,1670,1088
|
|
20241218,142700,140321405,1670,1670,1670,1670,0
|
|
20241218,142600,140321405,1670,1672,1672,1670,797
|
|
20241218,142500,138990018,1671,1669,1671,1669,75
|
|
20241218,142400,138864790,1668,1668,1668,1668,1
|
|
20241218,142300,138863122,1668,1668,1668,1668,0
|
|
20241218,142200,138863122,1668,1668,1668,1668,0
|
|
20241218,142100,138863122,1668,1668,1668,1668,0
|
|
20241218,142000,138863122,1668,1667,1668,1667,843
|
|
20241218,141900,137457741,1664,1664,1664,1664,50
|
|
20241218,141800,137374541,1666,1666,1666,1666,0
|
|
20241218,141700,137374541,1666,1666,1666,1666,0
|
|
20241218,141600,137374541,1666,1666,1666,1666,365
|
|
20241218,141500,136766451,1665,1665,1665,1665,0
|
|
20241218,141400,136766451,1665,1665,1665,1665,0
|
|
20241218,141300,136766451,1665,1665,1665,1665,0
|
|
20241218,141200,136766451,1665,1664,1665,1664,7
|
|
20241218,141100,136754797,1664,1664,1664,1664,0
|
|
20241218,141000,136754797,1664,1664,1664,1664,510
|
|
20241218,140900,135906157,1664,1664,1664,1664,147
|
|
20241218,140800,135661549,1665,1665,1665,1665,3
|
|
20241218,140700,135656554,1665,1664,1666,1664,1604
|
|
20241218,140600,132985150,1665,1665,1665,1665,0
|
|
20241218,140500,132985150,1665,1665,1665,1665,0
|
|
20241218,140400,132985150,1665,1665,1665,1665,50
|
|
20241218,140300,132901900,1669,1669,1669,1669,1
|
|
20241218,140200,132900231,1669,1669,1669,1669,0
|
|
20241218,140100,132900231,1669,1669,1669,1669,21
|
|
20241218,140000,132865182,1665,1665,1669,1665,431
|
|
20241218,135900,132147563,1671,1671,1671,1671,10
|
|
20241218,135800,132130853,1671,1671,1671,1671,10
|
|
20241218,135700,132114143,1671,1671,1671,1671,2
|
|
20241218,135600,132110801,1671,1671,1671,1664,5005
|
|
20241218,135500,123782446,1671,1668,1671,1664,5245
|
|
20241218,135400,115046018,1668,1668,1668,1668,0
|
|
20241218,135300,115046018,1668,1668,1668,1668,0
|
|
20241218,135200,115046018,1668,1668,1668,1668,0
|
|
20241218,135100,115046018,1668,1668,1668,1668,0
|
|
20241218,135000,115046018,1668,1668,1668,1668,0
|
|
20241218,134900,115046018,1668,1668,1668,1668,100
|
|
20241218,134800,114879218,1672,1672,1672,1672,0
|
|
20241218,134700,114879218,1672,1672,1672,1672,0
|
|
20241218,134600,114879218,1672,1672,1672,1672,0
|
|
20241218,134500,114879218,1672,1672,1672,1672,0
|
|
20241218,134400,114879218,1672,1672,1672,1672,0
|
|
20241218,134300,114879218,1672,1672,1672,1672,0
|
|
20241218,134200,114879218,1672,1672,1672,1672,0
|
|
20241218,134100,114879218,1672,1672,1672,1672,0
|
|
20241218,134000,114879218,1672,1672,1672,1672,0
|
|
20241218,133900,114879218,1672,1672,1672,1672,0
|
|
20241218,133800,114879218,1672,1672,1672,1672,0
|
|
20241218,133700,114879218,1672,1672,1672,1672,0
|
|
20241218,133600,114879218,1672,1672,1672,1672,0
|
|
20241218,133500,114879218,1672,1672,1672,1672,0
|
|
20241218,133400,114879218,1672,1672,1672,1672,0
|
|
20241218,133300,114879218,1672,1672,1672,1672,0
|
|
20241218,133200,114879218,1672,1672,1672,1672,0
|
|
20241218,133100,114879218,1672,1672,1672,1672,0
|
|
20241218,133000,114879218,1672,1672,1672,1672,1
|
|
20241218,132900,114877546,1672,1672,1672,1672,5
|
|
20241218,132800,114869186,1672,1672,1672,1672,0
|
|
20241218,132700,114869186,1672,1672,1672,1672,1
|
|
20241218,132600,114867514,1661,1661,1661,1661,20
|
|
20241218,132500,114834294,1664,1664,1664,1664,0
|
|
20241218,132400,114834294,1664,1664,1664,1664,309
|
|
20241218,132300,114320118,1664,1664,1664,1664,0
|
|
20241218,132200,114320118,1664,1664,1664,1664,0
|
|
20241218,132100,114320118,1664,1664,1664,1664,0
|
|
20241218,132000,114320118,1664,1664,1664,1664,500
|
|
20241218,131900,113488118,1664,1664,1664,1664,0
|
|
20241218,131800,113488118,1664,1664,1664,1664,0
|
|
20241218,131700,113488118,1664,1664,1664,1664,0
|
|
20241218,131600,113488118,1664,1664,1664,1664,1
|
|
20241218,131500,113486454,1659,1663,1663,1659,327
|
|
20241218,131400,112943557,1663,1663,1663,1663,342
|
|
20241218,131300,112374811,1664,1664,1664,1664,10
|
|
20241218,131200,112358171,1663,1663,1663,1663,112
|
|
20241218,131100,112171915,1661,1661,1661,1661,1095
|
|
20241218,131000,110353120,1660,1660,1660,1660,370
|
|
20241218,130900,109738920,1660,1660,1660,1660,200
|
|
20241218,130800,109406920,1661,1661,1661,1661,30
|
|
20241218,130700,109357090,1660,1660,1660,1660,0
|
|
20241218,130600,109357090,1660,1660,1660,1660,970
|
|
20241218,130500,107746890,1662,1662,1662,1662,0
|
|
20241218,130400,107746890,1662,1662,1662,1662,0
|
|
20241218,130300,107746890,1662,1662,1662,1662,1
|
|
20241218,130200,107745228,1658,1658,1658,1658,10
|
|
20241218,130100,107728648,1658,1658,1658,1658,60
|
|
20241218,130000,107629168,1658,1658,1658,1658,411
|
|
20241218,125900,106947730,1664,1664,1664,1664,0
|
|
20241218,125800,106947730,1664,1664,1664,1664,0
|
|
20241218,125700,106947730,1664,1664,1664,1664,0
|
|
20241218,125600,106947730,1664,1664,1664,1664,1
|
|
20241218,125500,106946066,1657,1657,1657,1657,500
|
|
20241218,125400,106117566,1657,1657,1657,1657,0
|
|
20241218,125300,106117566,1657,1657,1657,1657,1146
|
|
20241218,125200,104218644,1657,1661,1661,1656,2879
|
|
20241218,125100,99444031,1661,1661,1661,1661,0
|
|
20241218,125000,99444031,1661,1667,1667,1661,2927
|
|
20241218,124900,94579348,1673,1673,1673,1673,0
|
|
20241218,124800,94579348,1673,1673,1673,1673,0
|
|
20241218,124700,94579348,1673,1673,1673,1673,0
|
|
20241218,124600,94579348,1673,1673,1673,1673,0
|
|
20241218,124500,94579348,1673,1673,1673,1673,0
|
|
20241218,124400,94579348,1673,1673,1673,1673,0
|
|
20241218,124300,94579348,1673,1673,1673,1673,0
|
|
20241218,124200,94579348,1673,1673,1673,1673,0
|
|
20241218,124100,94579348,1673,1673,1673,1673,0
|
|
20241218,124000,94579348,1673,1673,1673,1673,0
|
|
20241218,123900,94579348,1673,1673,1673,1673,0
|
|
20241218,123800,94579348,1673,1673,1673,1673,0
|
|
20241218,123700,94579348,1673,1673,1673,1673,0
|
|
20241218,123600,94579348,1673,1673,1673,1673,0
|
|
20241218,123500,94579348,1673,1673,1673,1673,0
|
|
20241218,123400,94579348,1673,1673,1673,1673,0
|
|
20241218,123300,94579348,1673,1668,1673,1666,952
|
|
20241218,123200,92992176,1668,1668,1668,1668,19
|
|
20241218,123100,92960484,1675,1675,1675,1675,0
|
|
20241218,123000,92960484,1675,1675,1675,1675,0
|
|
20241218,122900,92960484,1675,1675,1675,1675,0
|
|
20241218,122800,92960484,1675,1675,1675,1675,0
|
|
20241218,122700,92960484,1675,1675,1675,1675,0
|
|
20241218,122600,92960484,1675,1675,1675,1675,0
|
|
20241218,122500,92960484,1675,1675,1675,1675,1
|
|
20241218,122400,92958809,1668,1673,1673,1668,187
|
|
20241218,122300,92646836,1675,1675,1675,1675,0
|
|
20241218,122200,92646836,1675,1675,1675,1675,0
|
|
20241218,122100,92646836,1675,1670,1675,1670,1071
|
|
20241218,122000,90858261,1675,1675,1675,1675,1
|
|
20241218,121900,90856586,1670,1670,1670,1670,0
|
|
20241218,121800,90856586,1670,1670,1670,1670,906
|
|
20241218,121700,89343566,1675,1675,1675,1675,0
|
|
20241218,121600,89343566,1675,1675,1675,1675,0
|
|
20241218,121500,89343566,1675,1675,1675,1675,0
|
|
20241218,121400,89343566,1675,1675,1675,1675,0
|
|
20241218,121300,89343566,1675,1675,1675,1675,30
|
|
20241218,121200,89293316,1675,1675,1675,1675,0
|
|
20241218,121100,89293316,1675,1675,1675,1675,0
|
|
20241218,121000,89293316,1675,1675,1675,1675,0
|
|
20241218,120900,89293316,1675,1675,1675,1675,1
|
|
20241218,120800,89291641,1675,1675,1675,1675,0
|
|
20241218,120700,89291641,1675,1675,1675,1675,0
|
|
20241218,120600,89291641,1675,1675,1675,1675,10
|
|
20241218,120500,89274891,1667,1667,1667,1667,96
|
|
20241218,120400,89114859,1667,1667,1667,1667,52
|
|
20241218,120300,89028175,1676,1676,1676,1676,10
|
|
20241218,120200,89011415,1667,1667,1667,1667,50
|
|
20241218,120100,88928065,1667,1667,1667,1667,50
|
|
20241218,120000,88844715,1667,1667,1667,1667,0
|
|
20241218,115900,88844715,1667,1667,1667,1667,100
|
|
20241218,115800,88678015,1676,1676,1676,1676,0
|
|
20241218,115700,88678015,1676,1676,1676,1676,0
|
|
20241218,115600,88678015,1676,1676,1676,1676,0
|
|
20241218,115500,88678015,1676,1667,1676,1667,2
|
|
20241218,115400,88674672,1676,1676,1676,1676,0
|
|
20241218,115300,88674672,1676,1676,1676,1667,126
|
|
20241218,115200,88464396,1676,1676,1676,1676,10
|
|
20241218,115100,88447636,1676,1676,1676,1676,10
|
|
20241218,115000,88430876,1676,1676,1676,1676,0
|
|
20241218,114900,88430876,1676,1676,1676,1676,0
|
|
20241218,114800,88430876,1676,1676,1676,1676,40
|
|
20241218,114700,88363836,1676,1676,1676,1676,50
|
|
20241218,114600,88280036,1676,1676,1676,1676,2
|
|
20241218,114500,88276684,1676,1676,1676,1676,4
|
|
20241218,114400,88269980,1677,1677,1677,1677,0
|
|
20241218,114300,88269980,1677,1677,1677,1677,0
|
|
20241218,114200,88269980,1677,1677,1677,1677,1000
|
|
20241218,114100,86592980,1677,1677,1677,1677,10
|
|
20241218,114000,86576210,1677,1677,1677,1677,0
|
|
20241218,113900,86576210,1677,1666,1677,1666,11
|
|
20241218,113800,86557774,1670,1670,1670,1670,700
|
|
20241218,113700,85388774,1677,1666,1677,1666,315
|
|
20241218,113600,84863874,1666,1666,1666,1666,0
|
|
20241218,113500,84863874,1666,1666,1666,1666,0
|
|
20241218,113400,84863874,1666,1666,1666,1666,85
|
|
20241218,113300,84722264,1677,1677,1677,1677,0
|
|
20241218,113200,84722264,1677,1677,1677,1677,73
|
|
20241218,113100,84599843,1677,1677,1677,1677,0
|
|
20241218,113000,84599843,1677,1677,1677,1677,0
|
|
20241218,112900,84599843,1677,1677,1677,1677,0
|
|
20241218,112800,84599843,1677,1677,1677,1677,0
|
|
20241218,112700,84599843,1677,1677,1677,1677,0
|
|
20241218,112600,84599843,1677,1677,1677,1677,800
|
|
20241218,112500,83258243,1677,1677,1677,1677,800
|
|
20241218,112400,81916643,1677,1664,1677,1664,7
|
|
20241218,112300,81904982,1678,1678,1678,1678,9
|
|
20241218,112200,81889880,1678,1678,1678,1678,9
|
|
20241218,112100,81874778,1678,1678,1678,1678,0
|
|
20241218,112000,81874778,1678,1678,1678,1678,180
|
|
20241218,111900,81572738,1678,1678,1678,1678,0
|
|
20241218,111800,81572738,1678,1678,1678,1678,200
|
|
20241218,111700,81237138,1680,1680,1680,1680,0
|
|
20241218,111600,81237138,1680,1672,1680,1672,120
|
|
20241218,111500,81036402,1666,1666,1666,1666,0
|
|
20241218,111400,81036402,1666,1666,1666,1666,700
|
|
20241218,111300,79870202,1666,1665,1666,1665,105
|
|
20241218,111200,79695366,1665,1663,1665,1662,246
|
|
20241218,111100,79285879,1664,1664,1664,1664,26
|
|
20241218,111000,79242615,1665,1666,1666,1665,1391
|
|
20241218,110900,76925220,1666,1670,1670,1666,868
|
|
20241218,110800,75479128,1666,1667,1667,1666,747
|
|
20241218,110700,74233988,1668,1669,1669,1668,1202
|
|
20241218,110600,72228886,1670,1670,1670,1670,0
|
|
20241218,110500,72228886,1670,1670,1670,1670,5
|
|
20241218,110400,72220536,1669,1669,1669,1669,0
|
|
20241218,110300,72220536,1669,1669,1669,1669,42
|
|
20241218,110200,72150438,1670,1670,1670,1670,4
|
|
20241218,110100,72143758,1670,1670,1670,1670,1
|
|
20241218,110000,72142088,1679,1679,1679,1679,0
|
|
20241218,105900,72142088,1679,1679,1679,1679,1
|
|
20241218,105800,72140409,1679,1679,1679,1679,0
|
|
20241218,105700,72140409,1679,1679,1679,1679,0
|
|
20241218,105600,72140409,1679,1679,1679,1679,2
|
|
20241218,105500,72137051,1668,1668,1668,1668,0
|
|
20241218,105400,72137051,1668,1679,1679,1668,3651
|
|
20241218,105300,66034780,1673,1673,1673,1673,26
|
|
20241218,105200,65991282,1674,1674,1674,1674,20
|
|
20241218,105100,65957802,1673,1673,1673,1673,18
|
|
20241218,105000,65927688,1673,1673,1673,1673,374
|
|
20241218,104900,65301986,1674,1674,1674,1674,0
|
|
20241218,104800,65301986,1674,1674,1674,1674,0
|
|
20241218,104700,65301986,1674,1674,1674,1674,0
|
|
20241218,104600,65301986,1674,1674,1674,1674,0
|
|
20241218,104500,65301986,1674,1674,1674,1674,0
|
|
20241218,104400,65301986,1674,1674,1674,1674,9
|
|
20241218,104300,65286920,1674,1674,1674,1674,104
|
|
20241218,104200,65112824,1676,1676,1676,1676,100
|
|
20241218,104100,64945224,1676,1676,1676,1676,210
|
|
20241218,104000,64593264,1674,1676,1676,1674,202
|
|
20241218,103900,64254929,1683,1683,1683,1683,0
|
|
20241218,103800,64254929,1683,1683,1683,1683,2
|
|
20241218,103700,64251563,1676,1676,1676,1676,8
|
|
20241218,103600,64238155,1676,1676,1676,1676,0
|
|
20241218,103500,64238155,1676,1683,1683,1676,27
|
|
20241218,103400,64192840,1685,1685,1685,1685,19
|
|
20241218,103300,64160825,1685,1685,1685,1685,0
|
|
20241218,103200,64160825,1685,1685,1685,1685,0
|
|
20241218,103100,64160825,1685,1685,1685,1685,1
|
|
20241218,103000,64159140,1685,1684,1685,1684,310
|
|
20241218,102900,63637073,1684,1675,1684,1675,173
|
|
20241218,102800,63346614,1674,1674,1674,1674,909
|
|
20241218,102700,61824948,1671,1674,1674,1671,211
|
|
20241218,102600,61471923,1675,1675,1675,1675,1
|
|
20241218,102500,61470248,1674,1673,1674,1673,352
|
|
20241218,102400,60881010,1674,1674,1674,1674,0
|
|
20241218,102300,60881010,1674,1674,1674,1674,0
|
|
20241218,102200,60881010,1674,1674,1674,1674,2
|
|
20241218,102100,60877662,1674,1674,1674,1674,0
|
|
20241218,102000,60877662,1674,1670,1674,1670,31
|
|
20241218,101900,60825888,1670,1674,1674,1670,150
|
|
20241218,101800,60574988,1674,1674,1674,1674,50
|
|
20241218,101700,60491288,1674,1674,1674,1674,10
|
|
20241218,101600,60474548,1674,1674,1674,1674,0
|
|
20241218,101500,60474548,1674,1674,1674,1674,0
|
|
20241218,101400,60474548,1674,1674,1674,1674,16
|
|
20241218,101300,60447764,1674,1674,1674,1674,0
|
|
20241218,101200,60447764,1674,1674,1674,1674,11
|
|
20241218,101100,60429350,1674,1674,1674,1674,0
|
|
20241218,101000,60429350,1674,1674,1674,1674,11
|
|
20241218,100900,60410936,1668,1668,1668,1668,0
|
|
20241218,100800,60410936,1668,1674,1674,1668,1004
|
|
20241218,100700,58735236,1670,1670,1670,1670,0
|
|
20241218,100600,58735236,1670,1670,1670,1670,207
|
|
20241218,100500,58389546,1670,1670,1670,1670,91
|
|
20241218,100400,58237576,1668,1668,1668,1668,1085
|
|
20241218,100300,56427796,1670,1671,1671,1670,16
|
|
20241218,100200,56401074,1671,1675,1675,1671,1287
|
|
20241218,100100,54250071,1672,1673,1673,1672,291
|
|
20241218,100000,53763462,1673,1675,1675,1673,1603
|
|
20241218,095900,51080838,1679,1679,1679,1679,35
|
|
20241218,095800,51022073,1679,1679,1679,1679,96
|
|
20241218,095700,50860889,1682,1682,1682,1682,0
|
|
20241218,095600,50860889,1682,1682,1682,1682,0
|
|
20241218,095500,50860889,1682,1682,1682,1682,3
|
|
20241218,095400,50855843,1682,1679,1682,1679,907
|
|
20241218,095300,49332987,1673,1673,1673,1673,0
|
|
20241218,095200,49332987,1673,1673,1673,1673,0
|
|
20241218,095100,49332987,1673,1673,1673,1673,3
|
|
20241218,095000,49327968,1679,1679,1679,1679,1
|
|
20241218,094900,49326289,1672,1672,1672,1672,0
|
|
20241218,094800,49326289,1672,1672,1672,1672,1000
|
|
20241218,094700,47654289,1671,1671,1671,1671,0
|
|
20241218,094600,47654289,1671,1671,1671,1671,5
|
|
20241218,094500,47645934,1671,1672,1672,1671,1120
|
|
20241218,094400,45773848,1683,1675,1683,1672,2120
|
|
20241218,094300,42223324,1683,1676,1683,1675,2877
|
|
20241218,094200,37404325,1683,1683,1683,1683,17
|
|
20241218,094100,37375714,1683,1680,1683,1680,97
|
|
20241218,094000,37212664,1677,1677,1677,1677,0
|
|
20241218,093900,37212664,1677,1678,1678,1677,584
|
|
20241218,093800,36233223,1684,1684,1684,1684,8
|
|
20241218,093700,36219751,1684,1678,1684,1678,27
|
|
20241218,093600,36174427,1678,1684,1684,1678,190
|
|
20241218,093500,35855367,1678,1678,1684,1678,259
|
|
20241218,093400,35419271,1678,1684,1684,1678,163
|
|
20241218,093300,35145739,1679,1679,1679,1679,124
|
|
20241218,093200,34937543,1684,1684,1684,1684,327
|
|
20241218,093100,34386875,1684,1684,1684,1684,10
|
|
20241218,093000,34370035,1678,1684,1684,1678,210
|
|
20241218,092900,34017595,1678,1680,1680,1678,1181
|
|
20241218,092800,32034277,1685,1685,1685,1685,0
|
|
20241218,092700,32034277,1685,1685,1685,1685,0
|
|
20241218,092600,32034277,1685,1685,1685,1685,20
|
|
20241218,092500,32000577,1678,1679,1679,1678,469
|
|
20241218,092400,31213220,1679,1679,1679,1679,5
|
|
20241218,092300,31204825,1679,1679,1679,1679,700
|
|
20241218,092200,30029525,1685,1685,1685,1685,0
|
|
20241218,092100,30029525,1685,1680,1685,1680,157
|
|
20241218,092000,29765530,1680,1680,1680,1680,427
|
|
20241218,091900,29048170,1680,1685,1685,1680,2729
|
|
20241218,091800,24456408,1686,1692,1692,1686,3228
|
|
20241218,091700,19011815,1694,1694,1694,1694,2
|
|
20241218,091600,19008427,1694,1695,1695,1694,601
|
|
20241218,091500,17989742,1695,1694,1695,1694,230
|
|
20241218,091400,17599917,1687,1687,1687,1687,0
|
|
20241218,091300,17599917,1687,1687,1687,1687,0
|
|
20241218,091200,17599917,1687,1687,1687,1687,0
|
|
20241218,091100,17599917,1687,1688,1688,1687,11
|
|
20241218,091000,17581356,1687,1687,1687,1687,101
|
|
20241218,090900,17410969,1699,1699,1699,1699,23
|
|
20241218,090800,17371892,1685,1688,1688,1685,2366
|
|
20241218,090700,13382579,1686,1703,1703,1686,791
|
|
20241218,090600,12043906,1693,1703,1703,1693,1866
|
|
20241218,090500,8883834,1715,1700,1715,1700,40
|
|
20241218,090400,8815495,1700,1693,1700,1693,88
|
|
20241218,090300,8666381,1693,1692,1695,1692,2083
|
|
20241218,090200,5137289,1693,1693,1693,1693,0
|
|
20241218,090100,5137289,1693,1689,1693,1686,793
|
|
20241218,090000,3798210,1689,1693,1693,1689,2246
|