649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194600,153820365,1639,1639,1639,1639,10200
|
|
20241219,194500,153820365,1639,1639,1639,1639,0
|
|
20241219,194400,153820365,1639,1639,1639,1639,0
|
|
20241219,194300,153820365,1639,1639,1639,1639,0
|
|
20241219,194200,153820365,1639,1639,1639,1639,0
|
|
20241219,194100,153820365,1639,1639,1639,1639,0
|
|
20241219,194000,153820365,1639,1639,1639,1639,0
|
|
20241219,193900,153820365,1639,1639,1639,1639,0
|
|
20241219,193800,153820365,1639,1639,1639,1639,0
|
|
20241219,193700,153820365,1639,1639,1639,1639,0
|
|
20241219,193600,153820365,1639,1639,1639,1639,0
|
|
20241219,193500,153820365,1639,1639,1639,1639,0
|
|
20241219,193400,153820365,1639,1639,1639,1639,0
|
|
20241219,193300,153820365,1639,1639,1639,1639,0
|
|
20241219,193200,153820365,1639,1639,1639,1639,0
|
|
20241219,193100,153820365,1639,1639,1639,1639,0
|
|
20241219,193000,153820365,1639,1639,1639,1639,0
|
|
20241219,192900,153820365,1639,1639,1639,1639,0
|
|
20241219,192800,153820365,1639,1639,1639,1639,0
|
|
20241219,192700,153820365,1639,1639,1639,1639,0
|
|
20241219,192600,153820365,1639,1639,1639,1639,0
|
|
20241219,192500,153820365,1639,1639,1639,1639,0
|
|
20241219,192400,153820365,1639,1639,1639,1639,0
|
|
20241219,192300,153820365,1639,1639,1639,1639,0
|
|
20241219,192200,153820365,1639,1639,1639,1639,0
|
|
20241219,192100,153820365,1639,1639,1639,1639,0
|
|
20241219,192000,153820365,1639,1639,1639,1639,0
|
|
20241219,191900,153820365,1639,1639,1639,1639,0
|
|
20241219,191800,153820365,1639,1639,1639,1639,0
|
|
20241219,191700,153820365,1639,1639,1639,1639,0
|
|
20241219,191600,153820365,1639,1639,1639,1639,10200
|
|
20241219,191500,153820365,1639,1639,1639,1639,0
|
|
20241219,191400,153820365,1639,1639,1639,1639,0
|
|
20241219,191300,153820365,1639,1639,1639,1639,0
|
|
20241219,191200,153820365,1639,1639,1639,1639,0
|
|
20241219,191100,153820365,1639,1639,1639,1639,0
|
|
20241219,191000,153820365,1639,1639,1639,1639,0
|
|
20241219,190900,153820365,1639,1639,1639,1639,0
|
|
20241219,190800,153820365,1639,1639,1639,1639,0
|
|
20241219,190700,153820365,1639,1639,1639,1639,0
|
|
20241219,190600,153820365,1639,1639,1639,1639,0
|
|
20241219,190500,153820365,1639,1639,1639,1639,0
|
|
20241219,190400,153820365,1639,1639,1639,1639,0
|
|
20241219,190300,153820365,1639,1639,1639,1639,0
|
|
20241219,190200,153820365,1639,1639,1639,1639,0
|
|
20241219,190100,153820365,1639,1639,1639,1639,0
|
|
20241219,190000,153820365,1639,1639,1639,1639,0
|
|
20241219,185900,153820365,1639,1639,1639,1639,0
|
|
20241219,185800,153820365,1639,1639,1639,1639,0
|
|
20241219,185700,153820365,1639,1639,1639,1639,0
|
|
20241219,185600,153820365,1639,1639,1639,1639,0
|
|
20241219,185500,153820365,1639,1639,1639,1639,0
|
|
20241219,185400,153820365,1639,1639,1639,1639,0
|
|
20241219,185300,153820365,1639,1639,1639,1639,0
|
|
20241219,185200,153820365,1639,1639,1639,1639,0
|
|
20241219,185100,153820365,1639,1639,1639,1639,0
|
|
20241219,185000,153820365,1639,1639,1639,1639,0
|
|
20241219,184900,153820365,1639,1639,1639,1639,0
|
|
20241219,184800,153820365,1639,1639,1639,1639,0
|
|
20241219,184700,153820365,1639,1639,1639,1639,0
|
|
20241219,184600,153820365,1639,1639,1639,1639,10200
|
|
20241219,184500,153820365,1639,1639,1639,1639,0
|
|
20241219,184400,153820365,1639,1639,1639,1639,0
|
|
20241219,184300,153820365,1639,1639,1639,1639,0
|
|
20241219,184200,153820365,1639,1639,1639,1639,0
|
|
20241219,184100,153820365,1639,1639,1639,1639,0
|
|
20241219,184000,153820365,1639,1639,1639,1639,0
|
|
20241219,183900,153820365,1639,1639,1639,1639,0
|
|
20241219,183800,153820365,1639,1639,1639,1639,0
|
|
20241219,183700,153820365,1639,1639,1639,1639,0
|
|
20241219,183600,153820365,1639,1639,1639,1639,0
|
|
20241219,183500,153820365,1639,1639,1639,1639,0
|
|
20241219,183400,153820365,1639,1639,1639,1639,0
|
|
20241219,183300,153820365,1639,1639,1639,1639,0
|
|
20241219,183200,153820365,1639,1639,1639,1639,0
|
|
20241219,183100,153820365,1639,1639,1639,1639,0
|
|
20241219,183000,153820365,1639,1639,1639,1639,0
|
|
20241219,182900,153820365,1639,1639,1639,1639,0
|
|
20241219,182800,153820365,1639,1639,1639,1639,0
|
|
20241219,182700,153820365,1639,1639,1639,1639,0
|
|
20241219,182600,153820365,1639,1639,1639,1639,0
|
|
20241219,182500,153820365,1639,1639,1639,1639,0
|
|
20241219,182400,153820365,1639,1639,1639,1639,0
|
|
20241219,182300,153820365,1639,1639,1639,1639,0
|
|
20241219,182200,153820365,1639,1639,1639,1639,0
|
|
20241219,182100,153820365,1639,1639,1639,1639,0
|
|
20241219,182000,153820365,1639,1639,1639,1639,0
|
|
20241219,181900,153820365,1639,1639,1639,1639,0
|
|
20241219,181800,153820365,1639,1639,1639,1639,0
|
|
20241219,181700,153820365,1639,1639,1639,1639,0
|
|
20241219,181600,153820365,1639,1639,1639,1639,10200
|
|
20241219,181500,153820365,1639,1639,1639,1639,0
|
|
20241219,181400,153820365,1639,1639,1639,1639,0
|
|
20241219,181300,153820365,1639,1639,1639,1639,0
|
|
20241219,181200,153820365,1639,1639,1639,1639,0
|
|
20241219,181100,153820365,1639,1639,1639,1639,0
|
|
20241219,181000,153820365,1639,1639,1639,1639,0
|
|
20241219,180900,153820365,1639,1639,1639,1639,0
|
|
20241219,180800,153820365,1639,1639,1639,1639,0
|
|
20241219,180700,153820365,1639,1639,1639,1639,0
|
|
20241219,180600,153820365,1639,1639,1639,1639,0
|
|
20241219,180500,153820365,1639,1639,1639,1639,0
|
|
20241219,180400,153820365,1639,1639,1639,1639,0
|
|
20241219,180300,153820365,1639,1639,1639,1639,0
|
|
20241219,180200,153820365,1639,1639,1639,1639,0
|
|
20241219,180100,153820365,1639,1639,1639,1639,0
|
|
20241219,180000,153820365,1639,1639,1639,1639,0
|
|
20241219,175900,153820365,1639,1639,1639,1639,0
|
|
20241219,175800,153820365,1639,1639,1639,1639,0
|
|
20241219,175700,153820365,1639,1639,1639,1639,0
|
|
20241219,175600,153820365,1639,1639,1639,1639,0
|
|
20241219,175500,153820365,1639,1639,1639,1639,0
|
|
20241219,175400,153820365,1639,1639,1639,1639,0
|
|
20241219,175300,153820365,1639,1639,1639,1639,0
|
|
20241219,175200,153820365,1639,1639,1639,1639,0
|
|
20241219,175100,153820365,1639,1639,1639,1639,0
|
|
20241219,175000,153820365,1639,1639,1639,1639,0
|
|
20241219,174900,153820365,1639,1639,1639,1639,0
|
|
20241219,174800,153820365,1639,1639,1639,1639,0
|
|
20241219,174700,153820365,1639,1639,1639,1639,0
|
|
20241219,174600,153820365,1639,1639,1639,1639,10200
|
|
20241219,174500,153820365,1639,1639,1639,1639,0
|
|
20241219,174400,153820365,1639,1639,1639,1639,0
|
|
20241219,174300,153820365,1639,1639,1639,1639,0
|
|
20241219,174200,153820365,1639,1639,1639,1639,0
|
|
20241219,174100,153820365,1639,1639,1639,1639,0
|
|
20241219,174000,153820365,1639,1639,1639,1639,0
|
|
20241219,173900,153820365,1639,1639,1639,1639,0
|
|
20241219,173800,153820365,1639,1639,1639,1639,0
|
|
20241219,173700,153820365,1639,1639,1639,1639,0
|
|
20241219,173600,153820365,1639,1639,1639,1639,0
|
|
20241219,173500,153820365,1639,1639,1639,1639,0
|
|
20241219,173400,153820365,1639,1639,1639,1639,0
|
|
20241219,173300,153820365,1639,1639,1639,1639,0
|
|
20241219,173200,153820365,1639,1639,1639,1639,0
|
|
20241219,173100,153820365,1639,1639,1639,1639,0
|
|
20241219,173000,153820365,1639,1639,1639,1639,0
|
|
20241219,172900,153820365,1639,1639,1639,1639,0
|
|
20241219,172800,153820365,1639,1639,1639,1639,0
|
|
20241219,172700,153820365,1639,1639,1639,1639,0
|
|
20241219,172600,153820365,1639,1639,1639,1639,0
|
|
20241219,172500,153820365,1639,1639,1639,1639,0
|
|
20241219,172400,153820365,1639,1639,1639,1639,0
|
|
20241219,172300,153820365,1639,1639,1639,1639,0
|
|
20241219,172200,153820365,1639,1639,1639,1639,0
|
|
20241219,172100,153820365,1639,1639,1639,1639,0
|
|
20241219,172000,153820365,1639,1639,1639,1639,0
|
|
20241219,171900,153820365,1639,1639,1639,1639,0
|
|
20241219,171800,153820365,1639,1639,1639,1639,0
|
|
20241219,171700,153820365,1639,1639,1639,1639,0
|
|
20241219,171600,153820365,1639,1639,1639,1639,10200
|
|
20241219,171500,153820365,1639,1639,1639,1639,0
|
|
20241219,171400,153820365,1639,1639,1639,1639,0
|
|
20241219,171300,153820365,1639,1639,1639,1639,0
|
|
20241219,171200,153820365,1639,1639,1639,1639,0
|
|
20241219,171100,153820365,1639,1639,1639,1639,0
|
|
20241219,171000,153820365,1639,1639,1639,1639,0
|
|
20241219,170900,153820365,1639,1639,1639,1639,0
|
|
20241219,170800,153820365,1639,1639,1639,1639,0
|
|
20241219,170700,153820365,1639,1639,1639,1639,0
|
|
20241219,170600,153820365,1639,1639,1639,1639,0
|
|
20241219,170500,153820365,1639,1639,1639,1639,0
|
|
20241219,170400,153820365,1639,1639,1639,1639,0
|
|
20241219,170300,153820365,1639,1639,1639,1639,0
|
|
20241219,170200,153820365,1639,1639,1639,1639,0
|
|
20241219,170100,153820365,1639,1639,1639,1639,0
|
|
20241219,170000,153820365,1639,1639,1639,1639,0
|
|
20241219,165900,153820365,1639,1639,1639,1639,0
|
|
20241219,165800,153820365,1639,1639,1639,1639,0
|
|
20241219,165700,153820365,1639,1639,1639,1639,0
|
|
20241219,165600,153820365,1639,1639,1639,1639,0
|
|
20241219,165500,153820365,1639,1639,1639,1639,0
|
|
20241219,165400,153820365,1639,1639,1639,1639,0
|
|
20241219,165300,153820365,1639,1639,1639,1639,0
|
|
20241219,165200,153820365,1639,1639,1639,1639,0
|
|
20241219,165100,153820365,1639,1639,1639,1639,0
|
|
20241219,165000,153820365,1639,1639,1639,1639,0
|
|
20241219,164900,153820365,1639,1639,1639,1639,0
|
|
20241219,164800,153820365,1639,1639,1639,1639,0
|
|
20241219,164700,153820365,1639,1639,1639,1639,0
|
|
20241219,164600,153820365,1639,1639,1639,1639,10200
|
|
20241219,164500,153820365,1639,1639,1639,1639,0
|
|
20241219,164400,153820365,1639,1639,1639,1639,0
|
|
20241219,164300,153820365,1639,1639,1639,1639,0
|
|
20241219,164200,153820365,1639,1639,1639,1639,0
|
|
20241219,164100,153820365,1639,1639,1639,1639,0
|
|
20241219,164000,153820365,1639,1639,1639,1639,0
|
|
20241219,163900,153820365,1639,1639,1639,1639,0
|
|
20241219,163800,153820365,1639,1639,1639,1639,0
|
|
20241219,163700,153820365,1639,1639,1639,1639,0
|
|
20241219,163600,153820365,1639,1639,1639,1639,0
|
|
20241219,163500,153820365,1639,1639,1639,1639,0
|
|
20241219,163400,153820365,1639,1639,1639,1639,0
|
|
20241219,163300,153820365,1639,1639,1639,1639,0
|
|
20241219,163200,153820365,1639,1639,1639,1639,0
|
|
20241219,163100,153820365,1639,1639,1639,1639,0
|
|
20241219,163000,153820365,1639,1639,1639,1639,0
|
|
20241219,162900,153820365,1639,1639,1639,1639,0
|
|
20241219,162800,153820365,1639,1639,1639,1639,0
|
|
20241219,162700,153820365,1639,1639,1639,1639,0
|
|
20241219,162600,153820365,1639,1639,1639,1639,0
|
|
20241219,162500,153820365,1639,1639,1639,1639,0
|
|
20241219,162400,153820365,1639,1639,1639,1639,0
|
|
20241219,162300,153820365,1639,1639,1639,1639,0
|
|
20241219,162200,153820365,1639,1639,1639,1639,0
|
|
20241219,162100,153820365,1639,1639,1639,1639,0
|
|
20241219,162000,153820365,1639,1639,1639,1639,0
|
|
20241219,161900,153820365,1639,1639,1639,1639,0
|
|
20241219,161800,153820365,1639,1639,1639,1639,0
|
|
20241219,161700,153820365,1639,1639,1639,1639,0
|
|
20241219,161600,153820365,1639,1639,1639,1639,10200
|
|
20241219,161500,153820365,1639,1639,1639,1639,0
|
|
20241219,161400,153820365,1639,1639,1639,1639,0
|
|
20241219,161300,153820365,1639,1639,1639,1639,0
|
|
20241219,161200,153820365,1639,1639,1639,1639,0
|
|
20241219,161100,153820365,1639,1639,1639,1639,0
|
|
20241219,161000,153820365,1639,1639,1639,1639,0
|
|
20241219,160900,153820365,1639,1639,1639,1639,0
|
|
20241219,160800,153820365,1639,1639,1639,1639,0
|
|
20241219,160700,153820365,1639,1639,1639,1639,0
|
|
20241219,160600,153820365,1639,1639,1639,1639,0
|
|
20241219,160500,153820365,1639,1639,1639,1639,0
|
|
20241219,160400,153820365,1639,1639,1639,1639,0
|
|
20241219,160300,153820365,1639,1639,1639,1639,0
|
|
20241219,160200,153820365,1639,1639,1639,1639,0
|
|
20241219,160100,153820365,1639,1639,1639,1639,0
|
|
20241219,160000,153820365,1639,1639,1639,1639,0
|
|
20241219,155900,153820365,1639,1639,1639,1639,0
|
|
20241219,155800,153820365,1639,1639,1639,1639,0
|
|
20241219,155700,153820365,1639,1639,1639,1639,0
|
|
20241219,155600,153820365,1639,1639,1639,1639,0
|
|
20241219,155500,153820365,1639,1639,1639,1639,0
|
|
20241219,155400,153820365,1639,1639,1639,1639,0
|
|
20241219,155300,153820365,1639,1639,1639,1639,0
|
|
20241219,155200,153820365,1639,1639,1639,1639,0
|
|
20241219,155100,153820365,1639,1639,1639,1639,0
|
|
20241219,155000,153820365,1639,1639,1639,1639,0
|
|
20241219,154900,153820365,1639,1639,1639,1639,0
|
|
20241219,154800,153820365,1639,1639,1639,1639,0
|
|
20241219,154700,153820365,1639,1639,1639,1639,0
|
|
20241219,154600,153820365,1639,1639,1639,1639,10200
|
|
20241219,154500,153820365,1639,1639,1639,1639,0
|
|
20241219,154400,153820365,1639,1639,1639,1639,0
|
|
20241219,154300,153820365,1639,1639,1639,1639,0
|
|
20241219,154200,153820365,1639,1639,1639,1639,0
|
|
20241219,154100,153820365,1639,1639,1639,1639,0
|
|
20241219,154000,153820365,1639,1639,1639,1639,0
|
|
20241219,153900,153820365,1639,1639,1639,1639,0
|
|
20241219,153800,153820365,1639,1639,1639,1639,0
|
|
20241219,153700,153820365,1639,1639,1639,1639,0
|
|
20241219,153600,153820365,1639,1639,1639,1639,0
|
|
20241219,153500,153820365,1639,1639,1639,1639,0
|
|
20241219,153400,153820365,1639,1639,1639,1639,0
|
|
20241219,153300,153820365,1639,1639,1639,1639,0
|
|
20241219,153200,153820365,1639,1639,1639,1639,0
|
|
20241219,153100,153820365,1639,1639,1639,1639,0
|
|
20241219,153000,153820365,1639,1639,1639,1639,10200
|
|
20241219,152900,137102565,1652,1652,1652,1652,0
|
|
20241219,152800,137102565,1652,1652,1652,1652,0
|
|
20241219,152700,137102565,1652,1652,1652,1652,0
|
|
20241219,152600,137102565,1652,1652,1652,1652,0
|
|
20241219,152500,137102565,1652,1652,1652,1652,0
|
|
20241219,152400,137102565,1652,1652,1652,1652,0
|
|
20241219,152300,137102565,1652,1652,1652,1652,0
|
|
20241219,152200,137102565,1652,1652,1652,1652,0
|
|
20241219,152100,137102565,1652,1652,1652,1652,0
|
|
20241219,152000,137102565,1652,1652,1652,1652,0
|
|
20241219,151900,137102565,1652,1647,1652,1647,646
|
|
20241219,151800,136036494,1652,1652,1652,1652,1
|
|
20241219,151700,136034842,1652,1650,1653,1647,476
|
|
20241219,151600,135250785,1650,1648,1650,1648,723
|
|
20241219,151500,134057853,1647,1646,1647,1646,2209
|
|
20241219,151400,130419760,1644,1644,1644,1644,300
|
|
20241219,151300,129926560,1645,1645,1645,1645,64
|
|
20241219,151200,129821280,1647,1647,1647,1647,20
|
|
20241219,151100,129788340,1647,1647,1647,1647,0
|
|
20241219,151000,129788340,1647,1647,1647,1647,400
|
|
20241219,150900,129129540,1647,1647,1647,1647,0
|
|
20241219,150800,129129540,1647,1644,1647,1644,400
|
|
20241219,150700,128471811,1643,1643,1643,1643,30
|
|
20241219,150600,128422521,1644,1643,1644,1643,794
|
|
20241219,150500,127117935,1643,1643,1644,1643,723
|
|
20241219,150400,125929999,1645,1645,1645,1645,0
|
|
20241219,150300,125929999,1645,1645,1645,1645,0
|
|
20241219,150200,125929999,1645,1645,1645,1645,0
|
|
20241219,150100,125929999,1645,1645,1645,1645,66
|
|
20241219,150000,125821429,1645,1645,1645,1645,0
|
|
20241219,145900,125821429,1645,1645,1645,1645,100
|
|
20241219,145800,125656929,1645,1645,1645,1645,0
|
|
20241219,145700,125656929,1645,1645,1645,1645,0
|
|
20241219,145600,125656929,1645,1645,1645,1645,1
|
|
20241219,145500,125655284,1642,1642,1642,1642,0
|
|
20241219,145400,125655284,1642,1642,1642,1642,1
|
|
20241219,145300,125653642,1645,1645,1645,1645,0
|
|
20241219,145200,125653642,1645,1645,1645,1645,0
|
|
20241219,145100,125653642,1645,1645,1645,1645,0
|
|
20241219,145000,125653642,1645,1645,1645,1645,0
|
|
20241219,144900,125653642,1645,1645,1645,1645,15
|
|
20241219,144800,125628967,1645,1642,1645,1642,2337
|
|
20241219,144700,121791520,1645,1645,1645,1645,0
|
|
20241219,144600,121791520,1645,1645,1645,1645,50
|
|
20241219,144500,121709270,1645,1643,1646,1643,617
|
|
20241219,144400,120695508,1646,1646,1646,1646,0
|
|
20241219,144300,120695508,1646,1646,1646,1646,0
|
|
20241219,144200,120695508,1646,1646,1646,1646,0
|
|
20241219,144100,120695508,1646,1646,1646,1646,0
|
|
20241219,144000,120695508,1646,1646,1646,1646,1000
|
|
20241219,143900,119049508,1646,1644,1646,1644,31
|
|
20241219,143800,118998542,1646,1645,1646,1644,1585
|
|
20241219,143700,116391500,1647,1647,1647,1647,1
|
|
20241219,143600,116389853,1646,1646,1646,1646,400
|
|
20241219,143500,115731453,1645,1645,1645,1645,1
|
|
20241219,143400,115729808,1645,1645,1645,1645,642
|
|
20241219,143300,114673718,1647,1647,1647,1647,1
|
|
20241219,143200,114672071,1646,1646,1646,1646,64
|
|
20241219,143100,114566727,1644,1644,1644,1644,667
|
|
20241219,143000,113470179,1644,1644,1644,1644,900
|
|
20241219,142900,111990579,1644,1644,1644,1644,23
|
|
20241219,142800,111952767,1644,1644,1644,1644,0
|
|
20241219,142700,111952767,1644,1644,1644,1644,459
|
|
20241219,142600,111198171,1645,1645,1645,1645,0
|
|
20241219,142500,111198171,1645,1645,1645,1645,0
|
|
20241219,142400,111198171,1645,1645,1645,1645,0
|
|
20241219,142300,111198171,1645,1645,1645,1645,4
|
|
20241219,142200,111191591,1645,1645,1645,1645,382
|
|
20241219,142100,110563201,1644,1644,1644,1644,809
|
|
20241219,142000,109233205,1644,1644,1644,1644,200
|
|
20241219,141900,108904405,1644,1644,1644,1644,200
|
|
20241219,141800,108575605,1642,1642,1642,1642,99
|
|
20241219,141700,108413047,1644,1644,1644,1644,0
|
|
20241219,141600,108413047,1644,1644,1644,1644,5
|
|
20241219,141500,108404827,1644,1644,1644,1644,0
|
|
20241219,141400,108404827,1644,1644,1644,1644,0
|
|
20241219,141300,108404827,1644,1644,1644,1644,0
|
|
20241219,141200,108404827,1644,1644,1644,1644,103
|
|
20241219,141100,108235495,1643,1643,1643,1643,0
|
|
20241219,141000,108235495,1643,1643,1643,1643,0
|
|
20241219,140900,108235495,1643,1643,1643,1643,0
|
|
20241219,140800,108235495,1643,1643,1643,1643,423
|
|
20241219,140700,107540506,1644,1643,1644,1643,202
|
|
20241219,140600,107208618,1647,1647,1647,1647,0
|
|
20241219,140500,107208618,1647,1647,1647,1647,0
|
|
20241219,140400,107208618,1647,1647,1647,1647,0
|
|
20241219,140300,107208618,1647,1647,1647,1647,0
|
|
20241219,140200,107208618,1647,1647,1647,1647,0
|
|
20241219,140100,107208618,1647,1647,1647,1647,0
|
|
20241219,140000,107208618,1647,1647,1647,1647,0
|
|
20241219,135900,107208618,1647,1647,1647,1647,0
|
|
20241219,135800,107208618,1647,1647,1647,1647,0
|
|
20241219,135700,107208618,1647,1647,1647,1647,0
|
|
20241219,135600,107208618,1647,1647,1647,1647,1
|
|
20241219,135500,107206971,1643,1643,1643,1643,100
|
|
20241219,135400,107042671,1643,1643,1643,1643,0
|
|
20241219,135300,107042671,1643,1643,1643,1643,0
|
|
20241219,135200,107042671,1643,1643,1643,1643,0
|
|
20241219,135100,107042671,1643,1643,1643,1643,0
|
|
20241219,135000,107042671,1643,1643,1643,1643,300
|
|
20241219,134900,106549771,1643,1643,1643,1643,15
|
|
20241219,134800,106525126,1643,1643,1643,1643,86
|
|
20241219,134700,106383828,1643,1643,1643,1643,10
|
|
20241219,134600,106367398,1643,1644,1644,1643,160
|
|
20241219,134500,106104368,1647,1647,1647,1647,0
|
|
20241219,134400,106104368,1647,1647,1647,1647,0
|
|
20241219,134300,106104368,1647,1647,1647,1647,0
|
|
20241219,134200,106104368,1647,1647,1647,1647,10
|
|
20241219,134100,106087898,1648,1648,1648,1648,0
|
|
20241219,134000,106087898,1648,1648,1648,1648,0
|
|
20241219,133900,106087898,1648,1646,1648,1646,1010
|
|
20241219,133800,104424483,1646,1646,1646,1646,127
|
|
20241219,133700,104215441,1646,1645,1646,1645,200
|
|
20241219,133600,103886242,1643,1643,1643,1643,0
|
|
20241219,133500,103886242,1643,1643,1643,1643,0
|
|
20241219,133400,103886242,1643,1643,1643,1643,0
|
|
20241219,133300,103886242,1643,1643,1643,1643,0
|
|
20241219,133200,103886242,1643,1643,1643,1643,0
|
|
20241219,133100,103886242,1643,1643,1643,1643,1
|
|
20241219,133000,103884599,1647,1647,1647,1647,0
|
|
20241219,132900,103884599,1647,1647,1647,1647,0
|
|
20241219,132800,103884599,1647,1647,1647,1647,5
|
|
20241219,132700,103876364,1642,1642,1642,1642,68
|
|
20241219,132600,103764708,1642,1642,1642,1642,32
|
|
20241219,132500,103712164,1642,1642,1642,1642,0
|
|
20241219,132400,103712164,1642,1642,1642,1642,0
|
|
20241219,132300,103712164,1642,1642,1642,1642,48
|
|
20241219,132200,103633348,1642,1642,1642,1642,1
|
|
20241219,132100,103631706,1642,1642,1642,1642,949
|
|
20241219,132000,102073448,1643,1643,1643,1643,2
|
|
20241219,131900,102070162,1643,1643,1643,1643,174
|
|
20241219,131800,101784280,1643,1643,1643,1643,0
|
|
20241219,131700,101784280,1643,1643,1643,1643,170
|
|
20241219,131600,101504970,1643,1643,1643,1643,50
|
|
20241219,131500,101422820,1647,1647,1647,1647,0
|
|
20241219,131400,101422820,1647,1647,1647,1647,0
|
|
20241219,131300,101422820,1647,1647,1647,1647,0
|
|
20241219,131200,101422820,1647,1647,1647,1647,0
|
|
20241219,131100,101422820,1647,1642,1647,1642,50
|
|
20241219,131000,101340525,1647,1647,1647,1647,0
|
|
20241219,130900,101340525,1647,1647,1647,1647,0
|
|
20241219,130800,101340525,1647,1647,1647,1647,0
|
|
20241219,130700,101340525,1647,1646,1647,1646,1100
|
|
20241219,130600,99529025,1649,1649,1649,1649,0
|
|
20241219,130500,99529025,1649,1649,1649,1649,0
|
|
20241219,130400,99529025,1649,1649,1649,1649,0
|
|
20241219,130300,99529025,1649,1649,1649,1649,1
|
|
20241219,130200,99527376,1638,1638,1638,1638,0
|
|
20241219,130100,99527376,1638,1638,1638,1638,0
|
|
20241219,130000,99527376,1638,1638,1638,1638,0
|
|
20241219,125900,99527376,1638,1638,1638,1638,0
|
|
20241219,125800,99527376,1638,1643,1643,1638,3500
|
|
20241219,125700,93787093,1649,1648,1649,1648,4
|
|
20241219,125600,93780498,1646,1646,1646,1646,0
|
|
20241219,125500,93780498,1646,1646,1646,1646,0
|
|
20241219,125400,93780498,1646,1646,1646,1646,0
|
|
20241219,125300,93780498,1646,1642,1646,1642,2916
|
|
20241219,125200,88987815,1640,1640,1640,1640,0
|
|
20241219,125100,88987815,1640,1640,1640,1640,3
|
|
20241219,125000,88982895,1640,1640,1640,1640,0
|
|
20241219,124900,88982895,1640,1640,1640,1640,0
|
|
20241219,124800,88982895,1640,1640,1640,1640,0
|
|
20241219,124700,88982895,1640,1640,1640,1640,1
|
|
20241219,124600,88981255,1642,1642,1642,1642,0
|
|
20241219,124500,88981255,1642,1642,1642,1642,0
|
|
20241219,124400,88981255,1642,1642,1642,1642,0
|
|
20241219,124300,88981255,1642,1642,1642,1642,0
|
|
20241219,124200,88981255,1642,1642,1642,1642,0
|
|
20241219,124100,88981255,1642,1642,1642,1642,100
|
|
20241219,124000,88817055,1642,1642,1642,1642,0
|
|
20241219,123900,88817055,1642,1642,1642,1642,0
|
|
20241219,123800,88817055,1642,1642,1642,1642,0
|
|
20241219,123700,88817055,1642,1642,1642,1642,0
|
|
20241219,123600,88817055,1642,1642,1642,1642,0
|
|
20241219,123500,88817055,1642,1642,1642,1642,0
|
|
20241219,123400,88817055,1642,1642,1642,1642,1
|
|
20241219,123300,88815413,1642,1642,1642,1642,0
|
|
20241219,123200,88815413,1642,1642,1642,1642,32
|
|
20241219,123100,88762869,1642,1642,1642,1642,0
|
|
20241219,123000,88762869,1642,1642,1642,1642,1
|
|
20241219,122900,88761227,1642,1642,1642,1642,50
|
|
20241219,122800,88679127,1642,1642,1642,1642,0
|
|
20241219,122700,88679127,1642,1642,1642,1642,0
|
|
20241219,122600,88679127,1642,1642,1642,1642,0
|
|
20241219,122500,88679127,1642,1642,1642,1642,0
|
|
20241219,122400,88679127,1642,1642,1642,1642,12
|
|
20241219,122300,88659423,1642,1642,1642,1642,1689
|
|
20241219,122200,85886085,1641,1641,1641,1641,0
|
|
20241219,122100,85886085,1641,1637,1641,1637,1003
|
|
20241219,122000,84240974,1638,1637,1638,1637,22
|
|
20241219,121900,84204939,1640,1640,1640,1640,0
|
|
20241219,121800,84204939,1640,1640,1640,1640,0
|
|
20241219,121700,84204939,1640,1640,1640,1640,0
|
|
20241219,121600,84204939,1640,1638,1640,1638,46
|
|
20241219,121500,84129503,1640,1640,1640,1640,0
|
|
20241219,121400,84129503,1640,1640,1640,1640,7
|
|
20241219,121300,84118023,1637,1637,1637,1637,0
|
|
20241219,121200,84118023,1637,1637,1637,1637,0
|
|
20241219,121100,84118023,1637,1637,1637,1637,0
|
|
20241219,121000,84118023,1637,1637,1637,1637,0
|
|
20241219,120900,84118023,1637,1637,1637,1637,0
|
|
20241219,120800,84118023,1637,1637,1637,1637,300
|
|
20241219,120700,83626923,1637,1637,1637,1637,0
|
|
20241219,120600,83626923,1637,1637,1637,1637,140
|
|
20241219,120500,83397743,1637,1637,1637,1637,100
|
|
20241219,120400,83234043,1637,1637,1637,1637,0
|
|
20241219,120300,83234043,1637,1637,1637,1637,0
|
|
20241219,120200,83234043,1637,1637,1637,1637,0
|
|
20241219,120100,83234043,1637,1637,1637,1637,0
|
|
20241219,120000,83234043,1637,1637,1637,1637,0
|
|
20241219,115900,83234043,1637,1637,1637,1637,100
|
|
20241219,115800,83070343,1637,1637,1637,1637,0
|
|
20241219,115700,83070343,1637,1637,1637,1637,20
|
|
20241219,115600,83037603,1637,1637,1637,1637,0
|
|
20241219,115500,83037603,1637,1637,1637,1637,1
|
|
20241219,115400,83035966,1641,1641,1641,1641,0
|
|
20241219,115300,83035966,1641,1641,1641,1641,200
|
|
20241219,115200,82707766,1641,1641,1641,1641,0
|
|
20241219,115100,82707766,1641,1641,1641,1641,200
|
|
20241219,115000,82379566,1638,1638,1638,1638,0
|
|
20241219,114900,82379566,1638,1638,1638,1638,0
|
|
20241219,114800,82379566,1638,1638,1638,1638,6
|
|
20241219,114700,82369738,1638,1638,1638,1638,0
|
|
20241219,114600,82369738,1638,1638,1638,1638,72
|
|
20241219,114500,82251802,1642,1642,1642,1642,0
|
|
20241219,114400,82251802,1642,1642,1642,1642,0
|
|
20241219,114300,82251802,1642,1642,1642,1642,0
|
|
20241219,114200,82251802,1642,1642,1642,1642,2
|
|
20241219,114100,82248518,1642,1642,1642,1642,0
|
|
20241219,114000,82248518,1642,1642,1642,1642,0
|
|
20241219,113900,82248518,1642,1642,1642,1642,0
|
|
20241219,113800,82248518,1642,1642,1642,1642,1
|
|
20241219,113700,82246876,1637,1637,1637,1637,0
|
|
20241219,113600,82246876,1637,1637,1637,1637,0
|
|
20241219,113500,82246876,1637,1637,1637,1637,70
|
|
20241219,113400,82132286,1637,1637,1637,1637,0
|
|
20241219,113300,82132286,1637,1637,1637,1637,508
|
|
20241219,113200,81300690,1637,1637,1637,1637,0
|
|
20241219,113100,81300690,1637,1637,1637,1637,0
|
|
20241219,113000,81300690,1637,1637,1637,1637,0
|
|
20241219,112900,81300690,1637,1637,1637,1637,49
|
|
20241219,112800,81220477,1637,1637,1637,1637,0
|
|
20241219,112700,81220477,1637,1637,1637,1637,0
|
|
20241219,112600,81220477,1637,1637,1637,1637,0
|
|
20241219,112500,81220477,1637,1637,1637,1637,0
|
|
20241219,112400,81220477,1637,1637,1637,1637,0
|
|
20241219,112300,81220477,1637,1637,1637,1637,0
|
|
20241219,112200,81220477,1637,1637,1637,1637,0
|
|
20241219,112100,81220477,1637,1637,1637,1637,1000
|
|
20241219,112000,79583477,1643,1643,1643,1643,0
|
|
20241219,111900,79583477,1643,1643,1643,1643,0
|
|
20241219,111800,79583477,1643,1643,1643,1643,0
|
|
20241219,111700,79583477,1643,1643,1643,1643,0
|
|
20241219,111600,79583477,1643,1643,1643,1643,15
|
|
20241219,111500,79558832,1643,1643,1643,1643,0
|
|
20241219,111400,79558832,1643,1643,1643,1643,0
|
|
20241219,111300,79558832,1643,1643,1643,1643,0
|
|
20241219,111200,79558832,1643,1643,1643,1643,0
|
|
20241219,111100,79558832,1643,1643,1643,1643,0
|
|
20241219,111000,79558832,1643,1643,1643,1643,10
|
|
20241219,110900,79542402,1636,1636,1636,1636,0
|
|
20241219,110800,79542402,1636,1636,1636,1636,0
|
|
20241219,110700,79542402,1636,1636,1636,1636,0
|
|
20241219,110600,79542402,1636,1636,1636,1636,0
|
|
20241219,110500,79542402,1636,1636,1636,1636,0
|
|
20241219,110400,79542402,1636,1636,1636,1636,51
|
|
20241219,110300,79458966,1636,1636,1636,1636,0
|
|
20241219,110200,79458966,1636,1636,1636,1636,250
|
|
20241219,110100,79049966,1640,1640,1640,1640,1079
|
|
20241219,110000,77280406,1640,1640,1640,1640,0
|
|
20241219,105900,77280406,1640,1640,1640,1640,0
|
|
20241219,105800,77280406,1640,1640,1640,1640,1
|
|
20241219,105700,77278766,1640,1640,1640,1640,0
|
|
20241219,105600,77278766,1640,1640,1640,1640,0
|
|
20241219,105500,77278766,1640,1640,1640,1640,0
|
|
20241219,105400,77278766,1640,1640,1640,1640,0
|
|
20241219,105300,77278766,1640,1640,1640,1640,0
|
|
20241219,105200,77278766,1640,1640,1640,1640,1400
|
|
20241219,105100,74982766,1640,1640,1640,1640,5
|
|
20241219,105000,74974566,1635,1635,1635,1635,0
|
|
20241219,104900,74974566,1635,1635,1635,1635,0
|
|
20241219,104800,74974566,1635,1635,1635,1635,40
|
|
20241219,104700,74909166,1640,1640,1640,1640,0
|
|
20241219,104600,74909166,1640,1640,1640,1640,0
|
|
20241219,104500,74909166,1640,1641,1641,1640,1657
|
|
20241219,104400,72190059,1644,1644,1644,1644,0
|
|
20241219,104300,72190059,1644,1644,1644,1644,0
|
|
20241219,104200,72190059,1644,1641,1644,1641,949
|
|
20241219,104100,70631823,1644,1644,1644,1644,0
|
|
20241219,104000,70631823,1644,1644,1644,1644,0
|
|
20241219,103900,70631823,1644,1644,1644,1644,0
|
|
20241219,103800,70631823,1644,1644,1644,1644,250
|
|
20241219,103700,70220823,1643,1644,1644,1643,619
|
|
20241219,103600,69203207,1640,1640,1640,1640,20
|
|
20241219,103500,69170407,1641,1641,1641,1641,0
|
|
20241219,103400,69170407,1641,1641,1641,1641,3
|
|
20241219,103300,69165484,1641,1641,1641,1641,13
|
|
20241219,103200,69144151,1641,1641,1641,1641,1
|
|
20241219,103100,69142510,1642,1635,1642,1635,2040
|
|
20241219,103000,65793110,1635,1635,1635,1634,1303
|
|
20241219,102900,63663207,1644,1644,1644,1644,0
|
|
20241219,102800,63663207,1644,1644,1644,1644,1
|
|
20241219,102700,63661563,1639,1640,1640,1639,1766
|
|
20241219,102600,60767088,1639,1639,1639,1639,0
|
|
20241219,102500,60767088,1639,1639,1639,1639,0
|
|
20241219,102400,60767088,1639,1639,1639,1639,0
|
|
20241219,102300,60767088,1639,1639,1639,1639,0
|
|
20241219,102200,60767088,1639,1639,1639,1639,0
|
|
20241219,102100,60767088,1639,1639,1639,1639,753
|
|
20241219,102000,59532921,1639,1639,1639,1639,1
|
|
20241219,101900,59531282,1639,1640,1640,1639,1015
|
|
20241219,101800,57867682,1640,1640,1640,1640,0
|
|
20241219,101700,57867682,1640,1640,1640,1640,0
|
|
20241219,101600,57867682,1640,1640,1640,1640,0
|
|
20241219,101500,57867682,1640,1640,1640,1640,0
|
|
20241219,101400,57867682,1640,1640,1640,1640,10
|
|
20241219,101300,57851282,1640,1639,1640,1639,33
|
|
20241219,101200,57797191,1640,1640,1640,1640,15
|
|
20241219,101100,57772591,1640,1640,1640,1640,0
|
|
20241219,101000,57772591,1640,1640,1640,1640,0
|
|
20241219,100900,57772591,1640,1640,1640,1640,10
|
|
20241219,100800,57756191,1639,1640,1640,1639,74
|
|
20241219,100700,57634903,1640,1640,1640,1640,0
|
|
20241219,100600,57634903,1640,1640,1640,1640,43
|
|
20241219,100500,57564383,1640,1640,1640,1640,0
|
|
20241219,100400,57564383,1640,1641,1641,1640,1100
|
|
20241219,100300,55760312,1644,1644,1644,1644,90
|
|
20241219,100200,55612352,1645,1645,1645,1645,1
|
|
20241219,100100,55610707,1645,1645,1645,1645,0
|
|
20241219,100000,55610707,1645,1645,1645,1645,655
|
|
20241219,095900,54533232,1645,1645,1645,1645,0
|
|
20241219,095800,54533232,1645,1645,1645,1645,997
|
|
20241219,095700,52893167,1644,1644,1644,1644,1500
|
|
20241219,095600,50427167,1643,1643,1643,1643,125
|
|
20241219,095500,50221792,1643,1643,1643,1643,185
|
|
20241219,095400,49917837,1643,1643,1643,1643,347
|
|
20241219,095300,49347716,1643,1643,1643,1643,10
|
|
20241219,095200,49331286,1643,1643,1643,1643,300
|
|
20241219,095100,48838386,1644,1643,1644,1634,2030
|
|
20241219,095000,45502066,1639,1639,1639,1639,0
|
|
20241219,094900,45502066,1639,1639,1639,1639,0
|
|
20241219,094800,45502066,1639,1639,1639,1639,0
|
|
20241219,094700,45502066,1639,1639,1639,1639,351
|
|
20241219,094600,44926777,1639,1639,1639,1639,0
|
|
20241219,094500,44926777,1639,1639,1639,1639,55
|
|
20241219,094400,44836632,1639,1639,1639,1639,0
|
|
20241219,094300,44836632,1639,1639,1639,1639,1
|
|
20241219,094200,44834993,1639,1639,1639,1639,1
|
|
20241219,094100,44833354,1639,1639,1639,1639,17
|
|
20241219,094000,44805491,1639,1639,1639,1639,0
|
|
20241219,093900,44805491,1639,1639,1639,1639,500
|
|
20241219,093800,43985991,1638,1638,1638,1638,0
|
|
20241219,093700,43985991,1638,1638,1638,1638,0
|
|
20241219,093600,43985991,1638,1631,1638,1631,4472
|
|
20241219,093500,36668541,1631,1631,1631,1631,355
|
|
20241219,093400,36089536,1639,1639,1639,1639,0
|
|
20241219,093300,36089536,1639,1639,1639,1639,0
|
|
20241219,093200,36089536,1639,1639,1639,1639,13
|
|
20241219,093100,36068229,1639,1639,1639,1639,100
|
|
20241219,093000,35904329,1638,1638,1638,1638,17
|
|
20241219,092900,35876483,1637,1633,1637,1632,4
|
|
20241219,092800,35869945,1629,1629,1629,1629,300
|
|
20241219,092700,35381245,1628,1628,1628,1628,0
|
|
20241219,092600,35381245,1628,1628,1628,1628,0
|
|
20241219,092500,35381245,1628,1628,1628,1628,200
|
|
20241219,092400,35055645,1628,1628,1628,1628,0
|
|
20241219,092300,35055645,1628,1628,1628,1628,0
|
|
20241219,092200,35055645,1628,1628,1628,1628,361
|
|
20241219,092100,34467937,1625,1625,1625,1625,0
|
|
20241219,092000,34467937,1625,1626,1635,1625,2006
|
|
20241219,091900,31202859,1636,1636,1636,1636,0
|
|
20241219,091800,31202859,1636,1634,1636,1634,11
|
|
20241219,091700,31184883,1637,1632,1637,1632,15
|
|
20241219,091600,31160368,1632,1624,1632,1624,467
|
|
20241219,091500,30400624,1632,1632,1632,1632,1
|
|
20241219,091400,30398992,1624,1632,1632,1624,801
|
|
20241219,091300,29098160,1632,1623,1632,1623,724
|
|
20241219,091200,27923099,1623,1624,1624,1623,4000
|
|
20241219,091100,21429900,1631,1624,1632,1624,515
|
|
20241219,091000,20592670,1631,1631,1631,1631,10
|
|
20241219,090900,20576360,1631,1628,1632,1624,397
|
|
20241219,090800,19929969,1621,1628,1628,1621,1100
|
|
20241219,090700,18139869,1628,1623,1628,1621,2555
|
|
20241219,090600,13995717,1623,1633,1633,1622,690
|
|
20241219,090500,12874482,1633,1633,1633,1633,1
|
|
20241219,090400,12872849,1618,1618,1618,1618,200
|
|
20241219,090300,12549249,1617,1618,1624,1617,2732
|
|
20241219,090200,8121669,1617,1617,1617,1617,1063
|
|
20241219,090100,6402798,1616,1630,1640,1616,1821
|
|
20241219,090000,3454433,1630,1617,1645,1617,2132
|