650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194700,288780969,1598,1598,1598,1598,4502
|
|
20241220,194600,288780969,1598,1598,1598,1598,0
|
|
20241220,194500,288780969,1598,1598,1598,1598,0
|
|
20241220,194400,288780969,1598,1598,1598,1598,0
|
|
20241220,194300,288780969,1598,1598,1598,1598,0
|
|
20241220,194200,288780969,1598,1598,1598,1598,0
|
|
20241220,194100,288780969,1598,1598,1598,1598,0
|
|
20241220,194000,288780969,1598,1598,1598,1598,0
|
|
20241220,193900,288780969,1598,1598,1598,1598,0
|
|
20241220,193800,288780969,1598,1598,1598,1598,0
|
|
20241220,193700,288780969,1598,1598,1598,1598,0
|
|
20241220,193600,288780969,1598,1598,1598,1598,0
|
|
20241220,193500,288780969,1598,1598,1598,1598,0
|
|
20241220,193400,288780969,1598,1598,1598,1598,0
|
|
20241220,193300,288780969,1598,1598,1598,1598,0
|
|
20241220,193200,288780969,1598,1598,1598,1598,0
|
|
20241220,193100,288780969,1598,1598,1598,1598,0
|
|
20241220,193000,288780969,1598,1598,1598,1598,0
|
|
20241220,192900,288780969,1598,1598,1598,1598,0
|
|
20241220,192800,288780969,1598,1598,1598,1598,0
|
|
20241220,192700,288780969,1598,1598,1598,1598,0
|
|
20241220,192600,288780969,1598,1598,1598,1598,0
|
|
20241220,192500,288780969,1598,1598,1598,1598,0
|
|
20241220,192400,288780969,1598,1598,1598,1598,0
|
|
20241220,192300,288780969,1598,1598,1598,1598,0
|
|
20241220,192200,288780969,1598,1598,1598,1598,0
|
|
20241220,192100,288780969,1598,1598,1598,1598,0
|
|
20241220,192000,288780969,1598,1598,1598,1598,0
|
|
20241220,191900,288780969,1598,1598,1598,1598,0
|
|
20241220,191800,288780969,1598,1598,1598,1598,0
|
|
20241220,191700,288780969,1598,1598,1598,1598,4502
|
|
20241220,191600,288780969,1598,1598,1598,1598,0
|
|
20241220,191500,288780969,1598,1598,1598,1598,0
|
|
20241220,191400,288780969,1598,1598,1598,1598,0
|
|
20241220,191300,288780969,1598,1598,1598,1598,0
|
|
20241220,191200,288780969,1598,1598,1598,1598,0
|
|
20241220,191100,288780969,1598,1598,1598,1598,0
|
|
20241220,191000,288780969,1598,1598,1598,1598,0
|
|
20241220,190900,288780969,1598,1598,1598,1598,0
|
|
20241220,190800,288780969,1598,1598,1598,1598,0
|
|
20241220,190700,288780969,1598,1598,1598,1598,0
|
|
20241220,190600,288780969,1598,1598,1598,1598,0
|
|
20241220,190500,288780969,1598,1598,1598,1598,0
|
|
20241220,190400,288780969,1598,1598,1598,1598,0
|
|
20241220,190300,288780969,1598,1598,1598,1598,0
|
|
20241220,190200,288780969,1598,1598,1598,1598,0
|
|
20241220,190100,288780969,1598,1598,1598,1598,0
|
|
20241220,190000,288780969,1598,1598,1598,1598,0
|
|
20241220,185900,288780969,1598,1598,1598,1598,0
|
|
20241220,185800,288780969,1598,1598,1598,1598,0
|
|
20241220,185700,288780969,1598,1598,1598,1598,0
|
|
20241220,185600,288780969,1598,1598,1598,1598,0
|
|
20241220,185500,288780969,1598,1598,1598,1598,0
|
|
20241220,185400,288780969,1598,1598,1598,1598,0
|
|
20241220,185300,288780969,1598,1598,1598,1598,0
|
|
20241220,185200,288780969,1598,1598,1598,1598,0
|
|
20241220,185100,288780969,1598,1598,1598,1598,0
|
|
20241220,185000,288780969,1598,1598,1598,1598,0
|
|
20241220,184900,288780969,1598,1598,1598,1598,0
|
|
20241220,184800,288780969,1598,1598,1598,1598,0
|
|
20241220,184700,288780969,1598,1598,1598,1598,4502
|
|
20241220,184600,288780969,1598,1598,1598,1598,0
|
|
20241220,184500,288780969,1598,1598,1598,1598,0
|
|
20241220,184400,288780969,1598,1598,1598,1598,0
|
|
20241220,184300,288780969,1598,1598,1598,1598,0
|
|
20241220,184200,288780969,1598,1598,1598,1598,0
|
|
20241220,184100,288780969,1598,1598,1598,1598,0
|
|
20241220,184000,288780969,1598,1598,1598,1598,0
|
|
20241220,183900,288780969,1598,1598,1598,1598,0
|
|
20241220,183800,288780969,1598,1598,1598,1598,0
|
|
20241220,183700,288780969,1598,1598,1598,1598,0
|
|
20241220,183600,288780969,1598,1598,1598,1598,0
|
|
20241220,183500,288780969,1598,1598,1598,1598,0
|
|
20241220,183400,288780969,1598,1598,1598,1598,0
|
|
20241220,183300,288780969,1598,1598,1598,1598,0
|
|
20241220,183200,288780969,1598,1598,1598,1598,0
|
|
20241220,183100,288780969,1598,1598,1598,1598,0
|
|
20241220,183000,288780969,1598,1598,1598,1598,0
|
|
20241220,182900,288780969,1598,1598,1598,1598,0
|
|
20241220,182800,288780969,1598,1598,1598,1598,0
|
|
20241220,182700,288780969,1598,1598,1598,1598,0
|
|
20241220,182600,288780969,1598,1598,1598,1598,0
|
|
20241220,182500,288780969,1598,1598,1598,1598,0
|
|
20241220,182400,288780969,1598,1598,1598,1598,0
|
|
20241220,182300,288780969,1598,1598,1598,1598,0
|
|
20241220,182200,288780969,1598,1598,1598,1598,0
|
|
20241220,182100,288780969,1598,1598,1598,1598,0
|
|
20241220,182000,288780969,1598,1598,1598,1598,0
|
|
20241220,181900,288780969,1598,1598,1598,1598,0
|
|
20241220,181800,288780969,1598,1598,1598,1598,0
|
|
20241220,181700,288780969,1598,1598,1598,1598,4502
|
|
20241220,181600,288780969,1598,1598,1598,1598,0
|
|
20241220,181500,288780969,1598,1598,1598,1598,0
|
|
20241220,181400,288780969,1598,1598,1598,1598,0
|
|
20241220,181300,288780969,1598,1598,1598,1598,0
|
|
20241220,181200,288780969,1598,1598,1598,1598,0
|
|
20241220,181100,288780969,1598,1598,1598,1598,0
|
|
20241220,181000,288780969,1598,1598,1598,1598,0
|
|
20241220,180900,288780969,1598,1598,1598,1598,0
|
|
20241220,180800,288780969,1598,1598,1598,1598,0
|
|
20241220,180700,288780969,1598,1598,1598,1598,0
|
|
20241220,180600,288780969,1598,1598,1598,1598,0
|
|
20241220,180500,288780969,1598,1598,1598,1598,0
|
|
20241220,180400,288780969,1598,1598,1598,1598,0
|
|
20241220,180300,288780969,1598,1598,1598,1598,0
|
|
20241220,180200,288780969,1598,1598,1598,1598,0
|
|
20241220,180100,288780969,1598,1598,1598,1598,0
|
|
20241220,180000,288780969,1598,1598,1598,1598,0
|
|
20241220,175900,288780969,1598,1598,1598,1598,0
|
|
20241220,175800,288780969,1598,1598,1598,1598,0
|
|
20241220,175700,288780969,1598,1598,1598,1598,0
|
|
20241220,175600,288780969,1598,1598,1598,1598,0
|
|
20241220,175500,288780969,1598,1598,1598,1598,0
|
|
20241220,175400,288780969,1598,1598,1598,1598,0
|
|
20241220,175300,288780969,1598,1598,1598,1598,0
|
|
20241220,175200,288780969,1598,1598,1598,1598,0
|
|
20241220,175100,288780969,1598,1598,1598,1598,0
|
|
20241220,175000,288780969,1598,1598,1598,1598,0
|
|
20241220,174900,288780969,1598,1598,1598,1598,0
|
|
20241220,174800,288780969,1598,1598,1598,1598,0
|
|
20241220,174700,288780969,1598,1598,1598,1598,4502
|
|
20241220,174600,288780969,1598,1598,1598,1598,0
|
|
20241220,174500,288780969,1598,1598,1598,1598,0
|
|
20241220,174400,288780969,1598,1598,1598,1598,0
|
|
20241220,174300,288780969,1598,1598,1598,1598,0
|
|
20241220,174200,288780969,1598,1598,1598,1598,0
|
|
20241220,174100,288780969,1598,1598,1598,1598,0
|
|
20241220,174000,288780969,1598,1598,1598,1598,0
|
|
20241220,173900,288780969,1598,1598,1598,1598,0
|
|
20241220,173800,288780969,1598,1598,1598,1598,0
|
|
20241220,173700,288780969,1598,1598,1598,1598,0
|
|
20241220,173600,288780969,1598,1598,1598,1598,0
|
|
20241220,173500,288780969,1598,1598,1598,1598,0
|
|
20241220,173400,288780969,1598,1598,1598,1598,0
|
|
20241220,173300,288780969,1598,1598,1598,1598,0
|
|
20241220,173200,288780969,1598,1598,1598,1598,0
|
|
20241220,173100,288780969,1598,1598,1598,1598,0
|
|
20241220,173000,288780969,1598,1598,1598,1598,0
|
|
20241220,172900,288780969,1598,1598,1598,1598,0
|
|
20241220,172800,288780969,1598,1598,1598,1598,0
|
|
20241220,172700,288780969,1598,1598,1598,1598,0
|
|
20241220,172600,288780969,1598,1598,1598,1598,0
|
|
20241220,172500,288780969,1598,1598,1598,1598,0
|
|
20241220,172400,288780969,1598,1598,1598,1598,0
|
|
20241220,172300,288780969,1598,1598,1598,1598,0
|
|
20241220,172200,288780969,1598,1598,1598,1598,0
|
|
20241220,172100,288780969,1598,1598,1598,1598,0
|
|
20241220,172000,288780969,1598,1598,1598,1598,0
|
|
20241220,171900,288780969,1598,1598,1598,1598,0
|
|
20241220,171800,288780969,1598,1598,1598,1598,0
|
|
20241220,171700,288780969,1598,1598,1598,1598,4502
|
|
20241220,171600,288780969,1598,1598,1598,1598,0
|
|
20241220,171500,288780969,1598,1598,1598,1598,0
|
|
20241220,171400,288780969,1598,1598,1598,1598,0
|
|
20241220,171300,288780969,1598,1598,1598,1598,0
|
|
20241220,171200,288780969,1598,1598,1598,1598,0
|
|
20241220,171100,288780969,1598,1598,1598,1598,0
|
|
20241220,171000,288780969,1598,1598,1598,1598,0
|
|
20241220,170900,288780969,1598,1598,1598,1598,0
|
|
20241220,170800,288780969,1598,1598,1598,1598,0
|
|
20241220,170700,288780969,1598,1598,1598,1598,0
|
|
20241220,170600,288780969,1598,1598,1598,1598,0
|
|
20241220,170500,288780969,1598,1598,1598,1598,0
|
|
20241220,170400,288780969,1598,1598,1598,1598,0
|
|
20241220,170300,288780969,1598,1598,1598,1598,0
|
|
20241220,170200,288780969,1598,1598,1598,1598,0
|
|
20241220,170100,288780969,1598,1598,1598,1598,0
|
|
20241220,170000,288780969,1598,1598,1598,1598,0
|
|
20241220,165900,288780969,1598,1598,1598,1598,0
|
|
20241220,165800,288780969,1598,1598,1598,1598,0
|
|
20241220,165700,288780969,1598,1598,1598,1598,0
|
|
20241220,165600,288780969,1598,1598,1598,1598,0
|
|
20241220,165500,288780969,1598,1598,1598,1598,0
|
|
20241220,165400,288780969,1598,1598,1598,1598,0
|
|
20241220,165300,288780969,1598,1598,1598,1598,0
|
|
20241220,165200,288780969,1598,1598,1598,1598,0
|
|
20241220,165100,288780969,1598,1598,1598,1598,0
|
|
20241220,165000,288780969,1598,1598,1598,1598,0
|
|
20241220,164900,288780969,1598,1598,1598,1598,0
|
|
20241220,164800,288780969,1598,1598,1598,1598,0
|
|
20241220,164700,288780969,1598,1598,1598,1598,4502
|
|
20241220,164600,288780969,1598,1598,1598,1598,0
|
|
20241220,164500,288780969,1598,1598,1598,1598,0
|
|
20241220,164400,288780969,1598,1598,1598,1598,0
|
|
20241220,164300,288780969,1598,1598,1598,1598,0
|
|
20241220,164200,288780969,1598,1598,1598,1598,0
|
|
20241220,164100,288780969,1598,1598,1598,1598,0
|
|
20241220,164000,288780969,1598,1598,1598,1598,0
|
|
20241220,163900,288780969,1598,1598,1598,1598,0
|
|
20241220,163800,288780969,1598,1598,1598,1598,0
|
|
20241220,163700,288780969,1598,1598,1598,1598,0
|
|
20241220,163600,288780969,1598,1598,1598,1598,0
|
|
20241220,163500,288780969,1598,1598,1598,1598,0
|
|
20241220,163400,288780969,1598,1598,1598,1598,0
|
|
20241220,163300,288780969,1598,1598,1598,1598,0
|
|
20241220,163200,288780969,1598,1598,1598,1598,0
|
|
20241220,163100,288780969,1598,1598,1598,1598,0
|
|
20241220,163000,288780969,1598,1598,1598,1598,0
|
|
20241220,162900,288780969,1598,1598,1598,1598,0
|
|
20241220,162800,288780969,1598,1598,1598,1598,0
|
|
20241220,162700,288780969,1598,1598,1598,1598,0
|
|
20241220,162600,288780969,1598,1598,1598,1598,0
|
|
20241220,162500,288780969,1598,1598,1598,1598,0
|
|
20241220,162400,288780969,1598,1598,1598,1598,0
|
|
20241220,162300,288780969,1598,1598,1598,1598,0
|
|
20241220,162200,288780969,1598,1598,1598,1598,0
|
|
20241220,162100,288780969,1598,1598,1598,1598,0
|
|
20241220,162000,288780969,1598,1598,1598,1598,0
|
|
20241220,161900,288780969,1598,1598,1598,1598,0
|
|
20241220,161800,288780969,1598,1598,1598,1598,0
|
|
20241220,161700,288780969,1598,1598,1598,1598,4502
|
|
20241220,161600,288780969,1598,1598,1598,1598,0
|
|
20241220,161500,288780969,1598,1598,1598,1598,0
|
|
20241220,161400,288780969,1598,1598,1598,1598,0
|
|
20241220,161300,288780969,1598,1598,1598,1598,0
|
|
20241220,161200,288780969,1598,1598,1598,1598,0
|
|
20241220,161100,288780969,1598,1598,1598,1598,0
|
|
20241220,161000,288780969,1598,1598,1598,1598,0
|
|
20241220,160900,288780969,1598,1598,1598,1598,0
|
|
20241220,160800,288780969,1598,1598,1598,1598,0
|
|
20241220,160700,288780969,1598,1598,1598,1598,0
|
|
20241220,160600,288780969,1598,1598,1598,1598,0
|
|
20241220,160500,288780969,1598,1598,1598,1598,0
|
|
20241220,160400,288780969,1598,1598,1598,1598,0
|
|
20241220,160300,288780969,1598,1598,1598,1598,0
|
|
20241220,160200,288780969,1598,1598,1598,1598,0
|
|
20241220,160100,288780969,1598,1598,1598,1598,0
|
|
20241220,160000,288780969,1598,1598,1598,1598,0
|
|
20241220,155900,288780969,1598,1598,1598,1598,0
|
|
20241220,155800,288780969,1598,1598,1598,1598,0
|
|
20241220,155700,288780969,1598,1598,1598,1598,0
|
|
20241220,155600,288780969,1598,1598,1598,1598,0
|
|
20241220,155500,288780969,1598,1598,1598,1598,0
|
|
20241220,155400,288780969,1598,1598,1598,1598,0
|
|
20241220,155300,288780969,1598,1598,1598,1598,0
|
|
20241220,155200,288780969,1598,1598,1598,1598,0
|
|
20241220,155100,288780969,1598,1598,1598,1598,0
|
|
20241220,155000,288780969,1598,1598,1598,1598,0
|
|
20241220,154900,288780969,1598,1598,1598,1598,0
|
|
20241220,154800,288780969,1598,1598,1598,1598,0
|
|
20241220,154700,288780969,1598,1598,1598,1598,4502
|
|
20241220,154600,288780969,1598,1598,1598,1598,0
|
|
20241220,154500,288780969,1598,1598,1598,1598,0
|
|
20241220,154400,288780969,1598,1598,1598,1598,0
|
|
20241220,154300,288780969,1598,1598,1598,1598,0
|
|
20241220,154200,288780969,1598,1598,1598,1598,0
|
|
20241220,154100,288780969,1598,1598,1598,1598,0
|
|
20241220,154000,288780969,1598,1598,1598,1598,0
|
|
20241220,153900,288780969,1598,1598,1598,1598,0
|
|
20241220,153800,288780969,1598,1598,1598,1598,0
|
|
20241220,153700,288780969,1598,1598,1598,1598,0
|
|
20241220,153600,288780969,1598,1598,1598,1598,0
|
|
20241220,153500,288780969,1598,1598,1598,1598,0
|
|
20241220,153400,288780969,1598,1598,1598,1598,0
|
|
20241220,153300,288780969,1598,1598,1598,1598,0
|
|
20241220,153200,288780969,1598,1598,1598,1598,0
|
|
20241220,153100,288780969,1598,1598,1598,1598,0
|
|
20241220,153000,288780969,1598,1598,1598,1598,4502
|
|
20241220,152900,281586773,1594,1594,1594,1594,0
|
|
20241220,152800,281586773,1594,1594,1594,1594,0
|
|
20241220,152700,281586773,1594,1594,1594,1594,0
|
|
20241220,152600,281586773,1594,1594,1594,1594,0
|
|
20241220,152500,281586773,1594,1594,1594,1594,0
|
|
20241220,152400,281586773,1594,1594,1594,1594,0
|
|
20241220,152300,281586773,1594,1594,1594,1594,0
|
|
20241220,152200,281586773,1594,1594,1594,1594,0
|
|
20241220,152100,281586773,1594,1594,1594,1594,0
|
|
20241220,152000,281586773,1594,1594,1594,1594,0
|
|
20241220,151900,281586773,1594,1593,1594,1593,1125
|
|
20241220,151800,279793593,1594,1595,1595,1594,1998
|
|
20241220,151700,276606793,1595,1595,1595,1595,0
|
|
20241220,151600,276606793,1595,1596,1596,1595,1115
|
|
20241220,151500,274827727,1596,1596,1596,1596,13
|
|
20241220,151400,274806979,1596,1596,1596,1596,0
|
|
20241220,151300,274806979,1596,1595,1596,1595,3550
|
|
20241220,151200,269144727,1597,1594,1597,1594,1054
|
|
20241220,151100,267464231,1594,1594,1594,1594,3791
|
|
20241220,151000,261421377,1595,1598,1599,1595,16038
|
|
20241220,150900,235814965,1599,1600,1600,1599,1465
|
|
20241220,150800,233471922,1605,1605,1605,1605,10
|
|
20241220,150700,233455872,1604,1604,1604,1604,1
|
|
20241220,150600,233454268,1606,1606,1606,1606,0
|
|
20241220,150500,233454268,1606,1606,1606,1606,0
|
|
20241220,150400,233454268,1606,1606,1606,1606,0
|
|
20241220,150300,233454268,1606,1606,1606,1606,35
|
|
20241220,150200,233398058,1599,1599,1599,1599,400
|
|
20241220,150100,232758458,1600,1600,1600,1600,2
|
|
20241220,150000,232755258,1600,1600,1600,1600,0
|
|
20241220,145900,232755258,1600,1600,1600,1600,0
|
|
20241220,145800,232755258,1600,1600,1600,1600,20
|
|
20241220,145700,232723258,1599,1599,1599,1599,20
|
|
20241220,145600,232691278,1599,1599,1599,1599,920
|
|
20241220,145500,231220198,1598,1598,1598,1598,0
|
|
20241220,145400,231220198,1598,1598,1598,1598,0
|
|
20241220,145300,231220198,1598,1598,1598,1598,0
|
|
20241220,145200,231220198,1598,1599,1599,1598,207
|
|
20241220,145100,230889226,1599,1599,1599,1599,72
|
|
20241220,145000,230774098,1599,1599,1599,1599,3
|
|
20241220,144900,230769301,1599,1599,1599,1599,0
|
|
20241220,144800,230769301,1599,1599,1599,1599,30
|
|
20241220,144700,230721331,1599,1599,1599,1599,1
|
|
20241220,144600,230719732,1599,1599,1599,1599,0
|
|
20241220,144500,230719732,1599,1599,1599,1599,0
|
|
20241220,144400,230719732,1599,1599,1599,1599,1
|
|
20241220,144300,230718133,1599,1599,1599,1599,0
|
|
20241220,144200,230718133,1599,1599,1599,1599,0
|
|
20241220,144100,230718133,1599,1599,1599,1599,0
|
|
20241220,144000,230718133,1599,1599,1599,1599,1
|
|
20241220,143900,230716534,1599,1599,1599,1598,476
|
|
20241220,143800,229955691,1599,1599,1599,1599,164
|
|
20241220,143700,229693455,1599,1599,1599,1599,0
|
|
20241220,143600,229693455,1599,1599,1599,1599,0
|
|
20241220,143500,229693455,1599,1599,1599,1599,231
|
|
20241220,143400,229324086,1600,1600,1600,1600,3
|
|
20241220,143300,229319286,1606,1606,1606,1606,0
|
|
20241220,143200,229319286,1606,1606,1606,1606,0
|
|
20241220,143100,229319286,1606,1606,1606,1606,0
|
|
20241220,143000,229319286,1606,1606,1606,1606,1000
|
|
20241220,142900,227713286,1606,1606,1606,1606,0
|
|
20241220,142800,227713286,1606,1606,1606,1606,2
|
|
20241220,142700,227710074,1606,1598,1606,1598,1000
|
|
20241220,142600,226110434,1598,1598,1598,1598,0
|
|
20241220,142500,226110434,1598,1598,1598,1598,0
|
|
20241220,142400,226110434,1598,1598,1598,1598,0
|
|
20241220,142300,226110434,1598,1598,1598,1598,0
|
|
20241220,142200,226110434,1598,1598,1598,1598,0
|
|
20241220,142100,226110434,1598,1598,1598,1598,396
|
|
20241220,142000,225477626,1599,1600,1600,1599,211
|
|
20241220,141900,225140206,1602,1602,1602,1602,0
|
|
20241220,141800,225140206,1602,1602,1602,1602,50
|
|
20241220,141700,225060106,1602,1602,1602,1602,100
|
|
20241220,141600,224899906,1602,1602,1602,1602,0
|
|
20241220,141500,224899906,1602,1602,1602,1602,0
|
|
20241220,141400,224899906,1602,1602,1602,1602,380
|
|
20241220,141300,224291146,1602,1602,1602,1602,50
|
|
20241220,141200,224211046,1602,1602,1602,1602,0
|
|
20241220,141100,224211046,1602,1602,1602,1602,37
|
|
20241220,141000,224151772,1602,1602,1602,1602,70
|
|
20241220,140900,224039632,1602,1602,1602,1602,0
|
|
20241220,140800,224039632,1602,1602,1602,1602,0
|
|
20241220,140700,224039632,1602,1602,1602,1602,0
|
|
20241220,140600,224039632,1602,1602,1602,1602,0
|
|
20241220,140500,224039632,1602,1602,1602,1602,0
|
|
20241220,140400,224039632,1602,1602,1602,1602,0
|
|
20241220,140300,224039632,1602,1602,1602,1602,0
|
|
20241220,140200,224039632,1602,1602,1602,1602,0
|
|
20241220,140100,224039632,1602,1602,1602,1602,0
|
|
20241220,140000,224039632,1602,1602,1602,1602,0
|
|
20241220,135900,224039632,1602,1602,1602,1602,0
|
|
20241220,135800,224039632,1602,1602,1602,1602,0
|
|
20241220,135700,224039632,1602,1602,1602,1602,0
|
|
20241220,135600,224039632,1602,1602,1602,1602,0
|
|
20241220,135500,224039632,1602,1602,1602,1602,0
|
|
20241220,135400,224039632,1602,1602,1602,1602,427
|
|
20241220,135300,223355578,1607,1607,1607,1607,0
|
|
20241220,135200,223355578,1607,1607,1607,1607,0
|
|
20241220,135100,223355578,1607,1607,1607,1607,50
|
|
20241220,135000,223275228,1602,1602,1602,1602,0
|
|
20241220,134900,223275228,1602,1602,1602,1602,30
|
|
20241220,134800,223227168,1602,1602,1602,1602,584
|
|
20241220,134700,222291600,1602,1602,1602,1602,550
|
|
20241220,134600,221410500,1602,1602,1602,1602,0
|
|
20241220,134500,221410500,1602,1602,1602,1602,3
|
|
20241220,134400,221405694,1602,1602,1602,1602,0
|
|
20241220,134300,221405694,1602,1602,1602,1602,1
|
|
20241220,134200,221404092,1600,1600,1600,1600,0
|
|
20241220,134100,221404092,1600,1600,1600,1600,0
|
|
20241220,134000,221404092,1600,1600,1600,1600,0
|
|
20241220,133900,221404092,1600,1600,1600,1600,0
|
|
20241220,133800,221404092,1600,1600,1600,1600,0
|
|
20241220,133700,221404092,1600,1600,1600,1600,0
|
|
20241220,133600,221404092,1600,1600,1600,1600,0
|
|
20241220,133500,221404092,1600,1600,1600,1600,0
|
|
20241220,133400,221404092,1600,1605,1605,1600,2528
|
|
20241220,133300,217354440,1608,1608,1608,1608,0
|
|
20241220,133200,217354440,1608,1608,1608,1608,1
|
|
20241220,133100,217352832,1605,1605,1605,1605,5
|
|
20241220,133000,217344807,1609,1609,1609,1609,0
|
|
20241220,132900,217344807,1609,1609,1609,1609,1
|
|
20241220,132800,217343198,1610,1610,1610,1610,26
|
|
20241220,132700,217301338,1606,1607,1607,1606,1659
|
|
20241220,132600,214636955,1607,1607,1607,1607,1
|
|
20241220,132500,214635348,1615,1615,1615,1615,0
|
|
20241220,132400,214635348,1615,1615,1615,1615,0
|
|
20241220,132300,214635348,1615,1615,1615,1615,0
|
|
20241220,132200,214635348,1615,1615,1615,1615,1
|
|
20241220,132100,214633733,1606,1606,1606,1606,0
|
|
20241220,132000,214633733,1606,1606,1606,1606,500
|
|
20241220,131900,213830733,1614,1614,1614,1614,0
|
|
20241220,131800,213830733,1614,1614,1614,1614,0
|
|
20241220,131700,213830733,1614,1614,1614,1614,10
|
|
20241220,131600,213814593,1606,1606,1606,1606,0
|
|
20241220,131500,213814593,1606,1607,1610,1606,6994
|
|
20241220,131400,202557061,1607,1608,1608,1607,222
|
|
20241220,131300,202200092,1619,1619,1619,1619,0
|
|
20241220,131200,202200092,1619,1619,1619,1619,0
|
|
20241220,131100,202200092,1619,1619,1619,1619,0
|
|
20241220,131000,202200092,1619,1619,1619,1619,0
|
|
20241220,130900,202200092,1619,1619,1619,1619,0
|
|
20241220,130800,202200092,1619,1619,1619,1619,0
|
|
20241220,130700,202200092,1619,1619,1619,1619,0
|
|
20241220,130600,202200092,1619,1619,1619,1619,0
|
|
20241220,130500,202200092,1619,1619,1619,1619,0
|
|
20241220,130400,202200092,1619,1619,1619,1619,0
|
|
20241220,130300,202200092,1619,1619,1619,1619,0
|
|
20241220,130200,202200092,1619,1619,1619,1619,1
|
|
20241220,130100,202198473,1620,1620,1620,1620,0
|
|
20241220,130000,202198473,1620,1620,1620,1620,0
|
|
20241220,125900,202198473,1620,1620,1620,1620,0
|
|
20241220,125800,202198473,1620,1620,1620,1620,0
|
|
20241220,125700,202198473,1620,1620,1620,1620,3024
|
|
20241220,125600,197299593,1621,1621,1621,1621,0
|
|
20241220,125500,197299593,1621,1621,1621,1621,0
|
|
20241220,125400,197299593,1621,1621,1621,1621,0
|
|
20241220,125300,197299593,1621,1615,1621,1615,5798
|
|
20241220,125200,187903627,1621,1621,1621,1621,0
|
|
20241220,125100,187903627,1621,1621,1621,1621,0
|
|
20241220,125000,187903627,1621,1621,1621,1621,0
|
|
20241220,124900,187903627,1621,1621,1621,1621,0
|
|
20241220,124800,187903627,1621,1621,1621,1621,0
|
|
20241220,124700,187903627,1621,1621,1621,1621,309
|
|
20241220,124600,187402738,1621,1621,1621,1621,0
|
|
20241220,124500,187402738,1621,1621,1621,1621,0
|
|
20241220,124400,187402738,1621,1621,1621,1621,0
|
|
20241220,124300,187402738,1621,1612,1621,1612,113
|
|
20241220,124200,187220447,1612,1610,1612,1602,1265
|
|
20241220,124100,185182932,1610,1609,1610,1609,1200
|
|
20241220,124000,183251332,1609,1609,1609,1609,1490
|
|
20241220,123900,180853922,1608,1603,1608,1603,1023
|
|
20241220,123800,179213452,1603,1603,1603,1603,0
|
|
20241220,123700,179213452,1603,1601,1603,1601,359
|
|
20241220,123600,178638691,1596,1596,1596,1596,0
|
|
20241220,123500,178638691,1596,1596,1596,1596,0
|
|
20241220,123400,178638691,1596,1596,1596,1596,61
|
|
20241220,123300,178541335,1596,1596,1596,1596,0
|
|
20241220,123200,178541335,1596,1596,1596,1596,0
|
|
20241220,123100,178541335,1596,1597,1597,1596,369
|
|
20241220,123000,177952406,1598,1598,1598,1598,2755
|
|
20241220,122900,173549916,1599,1601,1601,1599,7798
|
|
20241220,122800,161072367,1601,1601,1601,1601,0
|
|
20241220,122700,161072367,1601,1601,1601,1601,0
|
|
20241220,122600,161072367,1601,1601,1601,1601,0
|
|
20241220,122500,161072367,1601,1601,1601,1601,0
|
|
20241220,122400,161072367,1601,1604,1609,1601,3220
|
|
20241220,122300,155911529,1604,1604,1604,1604,0
|
|
20241220,122200,155911529,1604,1606,1606,1604,3407
|
|
20241220,122100,150442928,1606,1606,1606,1606,100
|
|
20241220,122000,150282328,1605,1605,1605,1605,0
|
|
20241220,121900,150282328,1605,1608,1608,1605,2311
|
|
20241220,121800,146567830,1608,1608,1608,1608,0
|
|
20241220,121700,146567830,1608,1608,1608,1608,0
|
|
20241220,121600,146567830,1608,1608,1608,1608,0
|
|
20241220,121500,146567830,1608,1608,1608,1608,0
|
|
20241220,121400,146567830,1608,1608,1608,1608,104
|
|
20241220,121300,146400598,1608,1608,1608,1608,0
|
|
20241220,121200,146400598,1608,1608,1608,1608,0
|
|
20241220,121100,146400598,1608,1608,1608,1608,0
|
|
20241220,121000,146400598,1608,1608,1608,1608,0
|
|
20241220,120900,146400598,1608,1608,1608,1608,0
|
|
20241220,120800,146400598,1608,1608,1608,1608,0
|
|
20241220,120700,146400598,1608,1608,1608,1608,0
|
|
20241220,120600,146400598,1608,1608,1608,1608,0
|
|
20241220,120500,146400598,1608,1608,1608,1608,0
|
|
20241220,120400,146400598,1608,1608,1608,1608,0
|
|
20241220,120300,146400598,1608,1608,1608,1608,0
|
|
20241220,120200,146400598,1608,1608,1608,1608,0
|
|
20241220,120100,146400598,1608,1608,1608,1608,0
|
|
20241220,120000,146400598,1608,1608,1608,1608,0
|
|
20241220,115900,146400598,1608,1608,1608,1608,1746
|
|
20241220,115800,143593030,1608,1608,1608,1608,0
|
|
20241220,115700,143593030,1608,1608,1608,1608,0
|
|
20241220,115600,143593030,1608,1604,1608,1604,355
|
|
20241220,115500,143023606,1604,1604,1604,1604,0
|
|
20241220,115400,143023606,1604,1604,1604,1604,60
|
|
20241220,115300,142927366,1604,1604,1604,1604,4
|
|
20241220,115200,142920950,1608,1608,1608,1608,0
|
|
20241220,115100,142920950,1608,1608,1608,1608,0
|
|
20241220,115000,142920950,1608,1608,1608,1608,0
|
|
20241220,114900,142920950,1608,1608,1608,1608,0
|
|
20241220,114800,142920950,1608,1608,1608,1608,50
|
|
20241220,114700,142840550,1608,1608,1608,1608,0
|
|
20241220,114600,142840550,1608,1608,1608,1608,6
|
|
20241220,114500,142830902,1607,1607,1607,1607,0
|
|
20241220,114400,142830902,1607,1607,1607,1607,0
|
|
20241220,114300,142830902,1607,1607,1607,1607,0
|
|
20241220,114200,142830902,1607,1607,1607,1607,0
|
|
20241220,114100,142830902,1607,1607,1607,1607,0
|
|
20241220,114000,142830902,1607,1607,1607,1607,0
|
|
20241220,113900,142830902,1607,1607,1607,1607,111
|
|
20241220,113800,142652525,1608,1608,1608,1608,0
|
|
20241220,113700,142652525,1608,1608,1608,1608,0
|
|
20241220,113600,142652525,1608,1608,1608,1608,0
|
|
20241220,113500,142652525,1608,1608,1608,1608,58
|
|
20241220,113400,142559261,1607,1607,1607,1607,0
|
|
20241220,113300,142559261,1607,1607,1607,1607,0
|
|
20241220,113200,142559261,1607,1607,1607,1607,0
|
|
20241220,113100,142559261,1607,1607,1607,1607,0
|
|
20241220,113000,142559261,1607,1607,1607,1607,0
|
|
20241220,112900,142559261,1607,1607,1607,1607,0
|
|
20241220,112800,142559261,1607,1613,1613,1603,8279
|
|
20241220,112700,129268653,1609,1609,1609,1609,0
|
|
20241220,112600,129268653,1609,1609,1609,1609,0
|
|
20241220,112500,129268653,1609,1609,1609,1609,0
|
|
20241220,112400,129268653,1609,1609,1609,1609,0
|
|
20241220,112300,129268653,1609,1610,1610,1609,1129
|
|
20241220,112200,127451045,1611,1611,1611,1611,0
|
|
20241220,112100,127451045,1611,1611,1611,1611,102
|
|
20241220,112000,127286723,1613,1613,1613,1613,9
|
|
20241220,111900,127272206,1613,1613,1613,1613,136
|
|
20241220,111800,127052838,1625,1625,1625,1625,0
|
|
20241220,111700,127052838,1625,1625,1625,1625,0
|
|
20241220,111600,127052838,1625,1625,1625,1625,1
|
|
20241220,111500,127051213,1625,1625,1625,1625,0
|
|
20241220,111400,127051213,1625,1625,1625,1625,0
|
|
20241220,111300,127051213,1625,1625,1625,1625,0
|
|
20241220,111200,127051213,1625,1625,1625,1625,6
|
|
20241220,111100,127041463,1625,1625,1625,1625,2
|
|
20241220,111000,127038213,1625,1625,1625,1625,0
|
|
20241220,110900,127038213,1625,1625,1625,1625,0
|
|
20241220,110800,127038213,1625,1614,1625,1614,217
|
|
20241220,110700,126687824,1614,1614,1614,1614,100
|
|
20241220,110600,126526424,1608,1608,1608,1608,2765
|
|
20241220,110500,122080304,1608,1609,1609,1608,743
|
|
20241220,110400,120885558,1608,1608,1608,1608,11
|
|
20241220,110300,120867870,1609,1609,1609,1609,0
|
|
20241220,110200,120867870,1609,1609,1609,1609,0
|
|
20241220,110100,120867870,1609,1609,1609,1609,0
|
|
20241220,110000,120867870,1609,1610,1610,1609,245
|
|
20241220,105900,120473525,1613,1613,1613,1613,0
|
|
20241220,105800,120473525,1613,1612,1613,1612,352
|
|
20241220,105700,119906081,1610,1610,1610,1610,11
|
|
20241220,105600,119888371,1614,1614,1614,1614,695
|
|
20241220,105500,118766641,1610,1610,1610,1610,1212
|
|
20241220,105400,116815321,1610,1610,1610,1610,0
|
|
20241220,105300,116815321,1610,1610,1610,1610,30
|
|
20241220,105200,116767021,1617,1610,1617,1610,1342
|
|
20241220,105100,114599401,1610,1613,1613,1610,5154
|
|
20241220,105000,106297725,1614,1614,1614,1614,1078
|
|
20241220,104900,104557833,1624,1619,1624,1610,20137
|
|
20241220,104800,72108117,1619,1619,1619,1619,0
|
|
20241220,104700,72108117,1619,1621,1621,1619,500
|
|
20241220,104600,71298342,1621,1622,1622,1621,52
|
|
20241220,104500,71213999,1623,1623,1623,1623,0
|
|
20241220,104400,71213999,1623,1623,1623,1623,749
|
|
20241220,104300,69998372,1626,1626,1626,1626,0
|
|
20241220,104200,69998372,1626,1626,1626,1626,0
|
|
20241220,104100,69998372,1626,1626,1626,1626,0
|
|
20241220,104000,69998372,1626,1626,1626,1626,0
|
|
20241220,103900,69998372,1626,1626,1626,1626,10
|
|
20241220,103800,69982112,1624,1624,1624,1624,0
|
|
20241220,103700,69982112,1624,1625,1625,1624,54
|
|
20241220,103600,69894415,1626,1626,1626,1626,4
|
|
20241220,103500,69887911,1626,1626,1626,1626,0
|
|
20241220,103400,69887911,1626,1626,1626,1626,10
|
|
20241220,103300,69871651,1623,1623,1623,1623,1
|
|
20241220,103200,69870028,1626,1626,1626,1626,0
|
|
20241220,103100,69870028,1626,1626,1626,1626,0
|
|
20241220,103000,69870028,1626,1626,1626,1626,10
|
|
20241220,102900,69853768,1619,1619,1619,1619,0
|
|
20241220,102800,69853768,1619,1619,1619,1619,0
|
|
20241220,102700,69853768,1619,1619,1619,1619,68
|
|
20241220,102600,69743676,1620,1620,1620,1620,0
|
|
20241220,102500,69743676,1620,1620,1620,1620,0
|
|
20241220,102400,69743676,1620,1620,1620,1620,789
|
|
20241220,102300,68465496,1619,1619,1619,1619,0
|
|
20241220,102200,68465496,1619,1620,1620,1619,561
|
|
20241220,102100,67556698,1620,1620,1620,1620,11
|
|
20241220,102000,67538878,1622,1622,1622,1622,195
|
|
20241220,101900,67222588,1622,1625,1625,1622,715
|
|
20241220,101800,66062040,1625,1625,1625,1625,1
|
|
20241220,101700,66060415,1633,1633,1633,1633,0
|
|
20241220,101600,66060415,1633,1633,1633,1633,0
|
|
20241220,101500,66060415,1633,1633,1633,1633,0
|
|
20241220,101400,66060415,1633,1633,1633,1633,0
|
|
20241220,101300,66060415,1633,1624,1633,1623,543
|
|
20241220,101200,65178882,1624,1628,1628,1624,1630
|
|
20241220,101100,62528206,1635,1635,1635,1635,121
|
|
20241220,101000,62330371,1628,1628,1628,1628,2
|
|
20241220,100900,62327115,1628,1638,1638,1628,3022
|
|
20241220,100800,57404070,1638,1638,1638,1638,0
|
|
20241220,100700,57404070,1638,1638,1638,1638,0
|
|
20241220,100600,57404070,1638,1638,1638,1638,0
|
|
20241220,100500,57404070,1638,1638,1638,1638,0
|
|
20241220,100400,57404070,1638,1638,1638,1638,0
|
|
20241220,100300,57404070,1638,1638,1638,1638,1
|
|
20241220,100200,57402432,1638,1638,1638,1638,0
|
|
20241220,100100,57402432,1638,1638,1638,1638,0
|
|
20241220,100000,57402432,1638,1638,1638,1638,0
|
|
20241220,095900,57402432,1638,1638,1638,1638,0
|
|
20241220,095800,57402432,1638,1638,1638,1638,0
|
|
20241220,095700,57402432,1638,1638,1638,1638,0
|
|
20241220,095600,57402432,1638,1638,1638,1638,0
|
|
20241220,095500,57402432,1638,1638,1638,1638,0
|
|
20241220,095400,57402432,1638,1638,1638,1638,400
|
|
20241220,095300,56747232,1639,1639,1639,1639,0
|
|
20241220,095200,56747232,1639,1639,1639,1639,1000
|
|
20241220,095100,55108232,1639,1638,1639,1638,500
|
|
20241220,095000,54288882,1639,1637,1639,1637,1004
|
|
20241220,094900,52643334,1639,1639,1639,1639,0
|
|
20241220,094800,52643334,1639,1639,1639,1639,1
|
|
20241220,094700,52641695,1639,1639,1639,1639,0
|
|
20241220,094600,52641695,1639,1638,1639,1638,236
|
|
20241220,094500,52255091,1638,1638,1638,1638,7
|
|
20241220,094400,52243625,1638,1638,1638,1638,81
|
|
20241220,094300,52110947,1639,1638,1639,1638,11
|
|
20241220,094200,52092919,1623,1623,1623,1623,58
|
|
20241220,094100,51998785,1623,1623,1623,1623,0
|
|
20241220,094000,51998785,1623,1623,1623,1623,12
|
|
20241220,093900,51979309,1623,1623,1623,1623,14
|
|
20241220,093800,51956587,1622,1622,1622,1622,800
|
|
20241220,093700,50658987,1622,1622,1622,1622,0
|
|
20241220,093600,50658987,1622,1622,1622,1622,0
|
|
20241220,093500,50658987,1622,1622,1622,1622,10
|
|
20241220,093400,50642767,1613,1613,1613,1613,0
|
|
20241220,093300,50642767,1613,1613,1613,1613,0
|
|
20241220,093200,50642767,1613,1616,1616,1613,625
|
|
20241220,093100,49634166,1616,1616,1616,1616,1463
|
|
20241220,093000,47269958,1616,1616,1616,1616,161
|
|
20241220,092900,47009782,1616,1616,1616,1616,0
|
|
20241220,092800,47009782,1616,1616,1616,1616,505
|
|
20241220,092700,46193702,1616,1616,1616,1616,100
|
|
20241220,092600,46032102,1613,1613,1613,1613,0
|
|
20241220,092500,46032102,1613,1613,1613,1613,0
|
|
20241220,092400,46032102,1613,1614,1614,1613,900
|
|
20241220,092300,44580102,1616,1616,1616,1616,10
|
|
20241220,092200,44563942,1616,1616,1616,1612,4088
|
|
20241220,092100,37960582,1616,1616,1616,1616,0
|
|
20241220,092000,37960582,1616,1611,1616,1611,607
|
|
20241220,091900,36979705,1616,1616,1616,1616,25
|
|
20241220,091800,36939305,1611,1616,1616,1611,1612
|
|
20241220,091700,34335110,1616,1616,1616,1616,0
|
|
20241220,091600,34335110,1616,1626,1626,1616,1450
|
|
20241220,091500,31981910,1619,1621,1621,1619,4284
|
|
20241220,091400,25038546,1621,1622,1622,1621,2421
|
|
20241220,091300,21112900,1630,1630,1630,1630,10
|
|
20241220,091200,21096600,1620,1622,1622,1620,5393
|
|
20241220,091100,12354502,1638,1620,1638,1620,565
|
|
20241220,091000,11438622,1638,1621,1638,1620,1352
|
|
20241220,090900,9247959,1623,1628,1644,1623,1162
|
|
20241220,090800,7358304,1627,1647,1647,1627,663
|
|
20241220,090700,6276953,1647,1647,1647,1630,581
|
|
20241220,090600,5329855,1630,1630,1630,1630,0
|
|
20241220,090500,5329855,1630,1649,1649,1630,123
|
|
20241220,090400,5128995,1637,1641,1649,1637,1438
|
|
20241220,090300,2771707,1649,1649,1649,1649,39
|
|
20241220,090200,2707396,1649,1648,1649,1648,1601
|
|
20241220,090100,68848,1649,1649,1649,1649,1
|
|
20241220,090000,67199,1639,1639,1639,1639,41
|