649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194600,191317261,1513,1513,1513,1513,3308
|
|
20241227,194500,191317261,1513,1513,1513,1513,0
|
|
20241227,194400,191317261,1513,1513,1513,1513,0
|
|
20241227,194300,191317261,1513,1513,1513,1513,0
|
|
20241227,194200,191317261,1513,1513,1513,1513,0
|
|
20241227,194100,191317261,1513,1513,1513,1513,0
|
|
20241227,194000,191317261,1513,1513,1513,1513,0
|
|
20241227,193900,191317261,1513,1513,1513,1513,0
|
|
20241227,193800,191317261,1513,1513,1513,1513,0
|
|
20241227,193700,191317261,1513,1513,1513,1513,0
|
|
20241227,193600,191317261,1513,1513,1513,1513,0
|
|
20241227,193500,191317261,1513,1513,1513,1513,0
|
|
20241227,193400,191317261,1513,1513,1513,1513,0
|
|
20241227,193300,191317261,1513,1513,1513,1513,0
|
|
20241227,193200,191317261,1513,1513,1513,1513,0
|
|
20241227,193100,191317261,1513,1513,1513,1513,0
|
|
20241227,193000,191317261,1513,1513,1513,1513,0
|
|
20241227,192900,191317261,1513,1513,1513,1513,0
|
|
20241227,192800,191317261,1513,1513,1513,1513,0
|
|
20241227,192700,191317261,1513,1513,1513,1513,0
|
|
20241227,192600,191317261,1513,1513,1513,1513,0
|
|
20241227,192500,191317261,1513,1513,1513,1513,0
|
|
20241227,192400,191317261,1513,1513,1513,1513,0
|
|
20241227,192300,191317261,1513,1513,1513,1513,0
|
|
20241227,192200,191317261,1513,1513,1513,1513,0
|
|
20241227,192100,191317261,1513,1513,1513,1513,0
|
|
20241227,192000,191317261,1513,1513,1513,1513,0
|
|
20241227,191900,191317261,1513,1513,1513,1513,0
|
|
20241227,191800,191317261,1513,1513,1513,1513,0
|
|
20241227,191700,191317261,1513,1513,1513,1513,0
|
|
20241227,191600,191317261,1513,1513,1513,1513,3308
|
|
20241227,191500,191317261,1513,1513,1513,1513,0
|
|
20241227,191400,191317261,1513,1513,1513,1513,0
|
|
20241227,191300,191317261,1513,1513,1513,1513,0
|
|
20241227,191200,191317261,1513,1513,1513,1513,0
|
|
20241227,191100,191317261,1513,1513,1513,1513,0
|
|
20241227,191000,191317261,1513,1513,1513,1513,0
|
|
20241227,190900,191317261,1513,1513,1513,1513,0
|
|
20241227,190800,191317261,1513,1513,1513,1513,0
|
|
20241227,190700,191317261,1513,1513,1513,1513,0
|
|
20241227,190600,191317261,1513,1513,1513,1513,0
|
|
20241227,190500,191317261,1513,1513,1513,1513,0
|
|
20241227,190400,191317261,1513,1513,1513,1513,0
|
|
20241227,190300,191317261,1513,1513,1513,1513,0
|
|
20241227,190200,191317261,1513,1513,1513,1513,0
|
|
20241227,190100,191317261,1513,1513,1513,1513,0
|
|
20241227,190000,191317261,1513,1513,1513,1513,0
|
|
20241227,185900,191317261,1513,1513,1513,1513,0
|
|
20241227,185800,191317261,1513,1513,1513,1513,0
|
|
20241227,185700,191317261,1513,1513,1513,1513,0
|
|
20241227,185600,191317261,1513,1513,1513,1513,0
|
|
20241227,185500,191317261,1513,1513,1513,1513,0
|
|
20241227,185400,191317261,1513,1513,1513,1513,0
|
|
20241227,185300,191317261,1513,1513,1513,1513,0
|
|
20241227,185200,191317261,1513,1513,1513,1513,0
|
|
20241227,185100,191317261,1513,1513,1513,1513,0
|
|
20241227,185000,191317261,1513,1513,1513,1513,0
|
|
20241227,184900,191317261,1513,1513,1513,1513,0
|
|
20241227,184800,191317261,1513,1513,1513,1513,0
|
|
20241227,184700,191317261,1513,1513,1513,1513,0
|
|
20241227,184600,191317261,1513,1513,1513,1513,3308
|
|
20241227,184500,191317261,1513,1513,1513,1513,0
|
|
20241227,184400,191317261,1513,1513,1513,1513,0
|
|
20241227,184300,191317261,1513,1513,1513,1513,0
|
|
20241227,184200,191317261,1513,1513,1513,1513,0
|
|
20241227,184100,191317261,1513,1513,1513,1513,0
|
|
20241227,184000,191317261,1513,1513,1513,1513,0
|
|
20241227,183900,191317261,1513,1513,1513,1513,0
|
|
20241227,183800,191317261,1513,1513,1513,1513,0
|
|
20241227,183700,191317261,1513,1513,1513,1513,0
|
|
20241227,183600,191317261,1513,1513,1513,1513,0
|
|
20241227,183500,191317261,1513,1513,1513,1513,0
|
|
20241227,183400,191317261,1513,1513,1513,1513,0
|
|
20241227,183300,191317261,1513,1513,1513,1513,0
|
|
20241227,183200,191317261,1513,1513,1513,1513,0
|
|
20241227,183100,191317261,1513,1513,1513,1513,0
|
|
20241227,183000,191317261,1513,1513,1513,1513,0
|
|
20241227,182900,191317261,1513,1513,1513,1513,0
|
|
20241227,182800,191317261,1513,1513,1513,1513,0
|
|
20241227,182700,191317261,1513,1513,1513,1513,0
|
|
20241227,182600,191317261,1513,1513,1513,1513,0
|
|
20241227,182500,191317261,1513,1513,1513,1513,0
|
|
20241227,182400,191317261,1513,1513,1513,1513,0
|
|
20241227,182300,191317261,1513,1513,1513,1513,0
|
|
20241227,182200,191317261,1513,1513,1513,1513,0
|
|
20241227,182100,191317261,1513,1513,1513,1513,0
|
|
20241227,182000,191317261,1513,1513,1513,1513,0
|
|
20241227,181900,191317261,1513,1513,1513,1513,0
|
|
20241227,181800,191317261,1513,1513,1513,1513,0
|
|
20241227,181700,191317261,1513,1513,1513,1513,0
|
|
20241227,181600,191317261,1513,1513,1513,1513,3308
|
|
20241227,181500,191317261,1513,1513,1513,1513,0
|
|
20241227,181400,191317261,1513,1513,1513,1513,0
|
|
20241227,181300,191317261,1513,1513,1513,1513,0
|
|
20241227,181200,191317261,1513,1513,1513,1513,0
|
|
20241227,181100,191317261,1513,1513,1513,1513,0
|
|
20241227,181000,191317261,1513,1513,1513,1513,0
|
|
20241227,180900,191317261,1513,1513,1513,1513,0
|
|
20241227,180800,191317261,1513,1513,1513,1513,0
|
|
20241227,180700,191317261,1513,1513,1513,1513,0
|
|
20241227,180600,191317261,1513,1513,1513,1513,0
|
|
20241227,180500,191317261,1513,1513,1513,1513,0
|
|
20241227,180400,191317261,1513,1513,1513,1513,0
|
|
20241227,180300,191317261,1513,1513,1513,1513,0
|
|
20241227,180200,191317261,1513,1513,1513,1513,0
|
|
20241227,180100,191317261,1513,1513,1513,1513,0
|
|
20241227,180000,191317261,1513,1513,1513,1513,0
|
|
20241227,175900,191317261,1513,1513,1513,1513,0
|
|
20241227,175800,191317261,1513,1513,1513,1513,0
|
|
20241227,175700,191317261,1513,1513,1513,1513,0
|
|
20241227,175600,191317261,1513,1513,1513,1513,0
|
|
20241227,175500,191317261,1513,1513,1513,1513,0
|
|
20241227,175400,191317261,1513,1513,1513,1513,0
|
|
20241227,175300,191317261,1513,1513,1513,1513,0
|
|
20241227,175200,191317261,1513,1513,1513,1513,0
|
|
20241227,175100,191317261,1513,1513,1513,1513,0
|
|
20241227,175000,191317261,1513,1513,1513,1513,0
|
|
20241227,174900,191317261,1513,1513,1513,1513,0
|
|
20241227,174800,191317261,1513,1513,1513,1513,0
|
|
20241227,174700,191317261,1513,1513,1513,1513,0
|
|
20241227,174600,191317261,1513,1513,1513,1513,3308
|
|
20241227,174500,191317261,1513,1513,1513,1513,0
|
|
20241227,174400,191317261,1513,1513,1513,1513,0
|
|
20241227,174300,191317261,1513,1513,1513,1513,0
|
|
20241227,174200,191317261,1513,1513,1513,1513,0
|
|
20241227,174100,191317261,1513,1513,1513,1513,0
|
|
20241227,174000,191317261,1513,1513,1513,1513,0
|
|
20241227,173900,191317261,1513,1513,1513,1513,0
|
|
20241227,173800,191317261,1513,1513,1513,1513,0
|
|
20241227,173700,191317261,1513,1513,1513,1513,0
|
|
20241227,173600,191317261,1513,1513,1513,1513,0
|
|
20241227,173500,191317261,1513,1513,1513,1513,0
|
|
20241227,173400,191317261,1513,1513,1513,1513,0
|
|
20241227,173300,191317261,1513,1513,1513,1513,0
|
|
20241227,173200,191317261,1513,1513,1513,1513,0
|
|
20241227,173100,191317261,1513,1513,1513,1513,0
|
|
20241227,173000,191317261,1513,1513,1513,1513,0
|
|
20241227,172900,191317261,1513,1513,1513,1513,0
|
|
20241227,172800,191317261,1513,1513,1513,1513,0
|
|
20241227,172700,191317261,1513,1513,1513,1513,0
|
|
20241227,172600,191317261,1513,1513,1513,1513,0
|
|
20241227,172500,191317261,1513,1513,1513,1513,0
|
|
20241227,172400,191317261,1513,1513,1513,1513,0
|
|
20241227,172300,191317261,1513,1513,1513,1513,0
|
|
20241227,172200,191317261,1513,1513,1513,1513,0
|
|
20241227,172100,191317261,1513,1513,1513,1513,0
|
|
20241227,172000,191317261,1513,1513,1513,1513,0
|
|
20241227,171900,191317261,1513,1513,1513,1513,0
|
|
20241227,171800,191317261,1513,1513,1513,1513,0
|
|
20241227,171700,191317261,1513,1513,1513,1513,0
|
|
20241227,171600,191317261,1513,1513,1513,1513,3308
|
|
20241227,171500,191317261,1513,1513,1513,1513,0
|
|
20241227,171400,191317261,1513,1513,1513,1513,0
|
|
20241227,171300,191317261,1513,1513,1513,1513,0
|
|
20241227,171200,191317261,1513,1513,1513,1513,0
|
|
20241227,171100,191317261,1513,1513,1513,1513,0
|
|
20241227,171000,191317261,1513,1513,1513,1513,0
|
|
20241227,170900,191317261,1513,1513,1513,1513,0
|
|
20241227,170800,191317261,1513,1513,1513,1513,0
|
|
20241227,170700,191317261,1513,1513,1513,1513,0
|
|
20241227,170600,191317261,1513,1513,1513,1513,0
|
|
20241227,170500,191317261,1513,1513,1513,1513,0
|
|
20241227,170400,191317261,1513,1513,1513,1513,0
|
|
20241227,170300,191317261,1513,1513,1513,1513,0
|
|
20241227,170200,191317261,1513,1513,1513,1513,0
|
|
20241227,170100,191317261,1513,1513,1513,1513,0
|
|
20241227,170000,191317261,1513,1513,1513,1513,0
|
|
20241227,165900,191317261,1513,1513,1513,1513,0
|
|
20241227,165800,191317261,1513,1513,1513,1513,0
|
|
20241227,165700,191317261,1513,1513,1513,1513,0
|
|
20241227,165600,191317261,1513,1513,1513,1513,0
|
|
20241227,165500,191317261,1513,1513,1513,1513,0
|
|
20241227,165400,191317261,1513,1513,1513,1513,0
|
|
20241227,165300,191317261,1513,1513,1513,1513,0
|
|
20241227,165200,191317261,1513,1513,1513,1513,0
|
|
20241227,165100,191317261,1513,1513,1513,1513,0
|
|
20241227,165000,191317261,1513,1513,1513,1513,0
|
|
20241227,164900,191317261,1513,1513,1513,1513,0
|
|
20241227,164800,191317261,1513,1513,1513,1513,0
|
|
20241227,164700,191317261,1513,1513,1513,1513,0
|
|
20241227,164600,191317261,1513,1513,1513,1513,3308
|
|
20241227,164500,191317261,1513,1513,1513,1513,0
|
|
20241227,164400,191317261,1513,1513,1513,1513,0
|
|
20241227,164300,191317261,1513,1513,1513,1513,0
|
|
20241227,164200,191317261,1513,1513,1513,1513,0
|
|
20241227,164100,191317261,1513,1513,1513,1513,0
|
|
20241227,164000,191317261,1513,1513,1513,1513,0
|
|
20241227,163900,191317261,1513,1513,1513,1513,0
|
|
20241227,163800,191317261,1513,1513,1513,1513,0
|
|
20241227,163700,191317261,1513,1513,1513,1513,0
|
|
20241227,163600,191317261,1513,1513,1513,1513,0
|
|
20241227,163500,191317261,1513,1513,1513,1513,0
|
|
20241227,163400,191317261,1513,1513,1513,1513,0
|
|
20241227,163300,191317261,1513,1513,1513,1513,0
|
|
20241227,163200,191317261,1513,1513,1513,1513,0
|
|
20241227,163100,191317261,1513,1513,1513,1513,0
|
|
20241227,163000,191317261,1513,1513,1513,1513,0
|
|
20241227,162900,191317261,1513,1513,1513,1513,0
|
|
20241227,162800,191317261,1513,1513,1513,1513,0
|
|
20241227,162700,191317261,1513,1513,1513,1513,0
|
|
20241227,162600,191317261,1513,1513,1513,1513,0
|
|
20241227,162500,191317261,1513,1513,1513,1513,0
|
|
20241227,162400,191317261,1513,1513,1513,1513,0
|
|
20241227,162300,191317261,1513,1513,1513,1513,0
|
|
20241227,162200,191317261,1513,1513,1513,1513,0
|
|
20241227,162100,191317261,1513,1513,1513,1513,0
|
|
20241227,162000,191317261,1513,1513,1513,1513,0
|
|
20241227,161900,191317261,1513,1513,1513,1513,0
|
|
20241227,161800,191317261,1513,1513,1513,1513,0
|
|
20241227,161700,191317261,1513,1513,1513,1513,0
|
|
20241227,161600,191317261,1513,1513,1513,1513,3308
|
|
20241227,161500,191317261,1513,1513,1513,1513,0
|
|
20241227,161400,191317261,1513,1513,1513,1513,0
|
|
20241227,161300,191317261,1513,1513,1513,1513,0
|
|
20241227,161200,191317261,1513,1513,1513,1513,0
|
|
20241227,161100,191317261,1513,1513,1513,1513,0
|
|
20241227,161000,191317261,1513,1513,1513,1513,0
|
|
20241227,160900,191317261,1513,1513,1513,1513,0
|
|
20241227,160800,191317261,1513,1513,1513,1513,0
|
|
20241227,160700,191317261,1513,1513,1513,1513,0
|
|
20241227,160600,191317261,1513,1513,1513,1513,0
|
|
20241227,160500,191317261,1513,1513,1513,1513,0
|
|
20241227,160400,191317261,1513,1513,1513,1513,0
|
|
20241227,160300,191317261,1513,1513,1513,1513,0
|
|
20241227,160200,191317261,1513,1513,1513,1513,0
|
|
20241227,160100,191317261,1513,1513,1513,1513,0
|
|
20241227,160000,191317261,1513,1513,1513,1513,0
|
|
20241227,155900,191317261,1513,1513,1513,1513,0
|
|
20241227,155800,191317261,1513,1513,1513,1513,0
|
|
20241227,155700,191317261,1513,1513,1513,1513,0
|
|
20241227,155600,191317261,1513,1513,1513,1513,0
|
|
20241227,155500,191317261,1513,1513,1513,1513,0
|
|
20241227,155400,191317261,1513,1513,1513,1513,0
|
|
20241227,155300,191317261,1513,1513,1513,1513,0
|
|
20241227,155200,191317261,1513,1513,1513,1513,0
|
|
20241227,155100,191317261,1513,1513,1513,1513,0
|
|
20241227,155000,191317261,1513,1513,1513,1513,0
|
|
20241227,154900,191317261,1513,1513,1513,1513,0
|
|
20241227,154800,191317261,1513,1513,1513,1513,0
|
|
20241227,154700,191317261,1513,1513,1513,1513,0
|
|
20241227,154600,191317261,1513,1513,1513,1513,3308
|
|
20241227,154500,191317261,1513,1513,1513,1513,0
|
|
20241227,154400,191317261,1513,1513,1513,1513,0
|
|
20241227,154300,191317261,1513,1513,1513,1513,0
|
|
20241227,154200,191317261,1513,1513,1513,1513,0
|
|
20241227,154100,191317261,1513,1513,1513,1513,0
|
|
20241227,154000,191317261,1513,1513,1513,1513,0
|
|
20241227,153900,191317261,1513,1513,1513,1513,0
|
|
20241227,153800,191317261,1513,1513,1513,1513,0
|
|
20241227,153700,191317261,1513,1513,1513,1513,0
|
|
20241227,153600,191317261,1513,1513,1513,1513,0
|
|
20241227,153500,191317261,1513,1513,1513,1513,0
|
|
20241227,153400,191317261,1513,1513,1513,1513,0
|
|
20241227,153300,191317261,1513,1513,1513,1513,0
|
|
20241227,153200,191317261,1513,1513,1513,1513,0
|
|
20241227,153100,191317261,1513,1513,1513,1513,0
|
|
20241227,153000,191317261,1513,1513,1513,1513,3308
|
|
20241227,152900,186312257,1526,1526,1526,1526,0
|
|
20241227,152800,186312257,1526,1526,1526,1526,0
|
|
20241227,152700,186312257,1526,1526,1526,1526,0
|
|
20241227,152600,186312257,1526,1526,1526,1526,0
|
|
20241227,152500,186312257,1526,1526,1526,1526,0
|
|
20241227,152400,186312257,1526,1526,1526,1526,0
|
|
20241227,152300,186312257,1526,1526,1526,1526,0
|
|
20241227,152200,186312257,1526,1526,1526,1526,0
|
|
20241227,152100,186312257,1526,1526,1526,1526,0
|
|
20241227,152000,186312257,1526,1526,1526,1526,0
|
|
20241227,151900,186312257,1526,1526,1526,1526,0
|
|
20241227,151800,186312257,1526,1526,1526,1526,0
|
|
20241227,151700,186312257,1526,1526,1526,1526,0
|
|
20241227,151600,186312257,1526,1526,1526,1526,0
|
|
20241227,151500,186312257,1526,1526,1526,1526,0
|
|
20241227,151400,186312257,1526,1526,1526,1526,0
|
|
20241227,151300,186312257,1526,1520,1527,1520,420
|
|
20241227,151200,185673129,1511,1519,1519,1511,250
|
|
20241227,151100,185294343,1515,1515,1515,1515,69
|
|
20241227,151000,185189808,1516,1516,1516,1516,55
|
|
20241227,150900,185106428,1519,1519,1519,1519,0
|
|
20241227,150800,185106428,1519,1519,1519,1519,150
|
|
20241227,150700,184878578,1519,1519,1519,1519,2
|
|
20241227,150600,184875540,1519,1519,1519,1519,2
|
|
20241227,150500,184872502,1519,1519,1519,1519,100
|
|
20241227,150400,184720602,1519,1519,1519,1519,0
|
|
20241227,150300,184720602,1519,1519,1519,1519,0
|
|
20241227,150200,184720602,1519,1519,1519,1519,536
|
|
20241227,150100,183906418,1518,1518,1518,1518,538
|
|
20241227,150000,183089734,1518,1518,1518,1518,4
|
|
20241227,145900,183083662,1515,1515,1515,1515,92
|
|
20241227,145800,182944282,1518,1518,1518,1518,0
|
|
20241227,145700,182944282,1518,1518,1518,1518,0
|
|
20241227,145600,182944282,1518,1518,1518,1518,0
|
|
20241227,145500,182944282,1518,1518,1518,1518,11
|
|
20241227,145400,182927584,1514,1514,1514,1514,0
|
|
20241227,145300,182927584,1514,1514,1514,1514,0
|
|
20241227,145200,182927584,1514,1514,1514,1514,3
|
|
20241227,145100,182923042,1515,1517,1517,1515,664
|
|
20241227,145000,181915946,1515,1515,1515,1515,0
|
|
20241227,144900,181915946,1515,1515,1515,1515,0
|
|
20241227,144800,181915946,1515,1515,1515,1515,0
|
|
20241227,144700,181915946,1515,1515,1515,1515,0
|
|
20241227,144600,181915946,1515,1515,1515,1515,0
|
|
20241227,144500,181915946,1515,1515,1515,1515,4
|
|
20241227,144400,181909886,1516,1516,1516,1516,0
|
|
20241227,144300,181909886,1516,1516,1516,1516,0
|
|
20241227,144200,181909886,1516,1516,1516,1514,126
|
|
20241227,144100,181718887,1515,1516,1516,1515,66
|
|
20241227,144000,181618891,1517,1517,1517,1517,4
|
|
20241227,143900,181612823,1517,1517,1517,1517,4
|
|
20241227,143800,181606755,1516,1516,1516,1516,0
|
|
20241227,143700,181606755,1516,1516,1516,1516,0
|
|
20241227,143600,181606755,1516,1516,1516,1516,99
|
|
20241227,143500,181456671,1516,1516,1516,1516,55
|
|
20241227,143400,181373291,1516,1516,1516,1516,30
|
|
20241227,143300,181327811,1515,1516,1516,1515,7
|
|
20241227,143200,181317205,1514,1515,1516,1514,70
|
|
20241227,143100,181211126,1515,1516,1517,1515,52
|
|
20241227,143000,181132314,1514,1514,1514,1514,15
|
|
20241227,142900,181109604,1517,1517,1517,1517,67
|
|
20241227,142800,181007965,1512,1513,1513,1512,35
|
|
20241227,142700,180955015,1517,1517,1517,1517,1
|
|
20241227,142600,180953498,1514,1515,1515,1514,20
|
|
20241227,142500,180923208,1517,1512,1517,1512,50
|
|
20241227,142400,180847468,1513,1513,1513,1513,0
|
|
20241227,142300,180847468,1513,1514,1514,1513,30
|
|
20241227,142200,180802068,1514,1514,1514,1514,10
|
|
20241227,142100,180786928,1515,1515,1515,1514,80
|
|
20241227,142000,180665748,1514,1515,1515,1514,40
|
|
20241227,141900,180605168,1517,1510,1517,1510,119
|
|
20241227,141800,180425009,1517,1517,1517,1517,4
|
|
20241227,141700,180418941,1510,1510,1510,1510,0
|
|
20241227,141600,180418941,1510,1510,1510,1510,10
|
|
20241227,141500,180403841,1517,1517,1517,1517,0
|
|
20241227,141400,180403841,1517,1517,1517,1517,50
|
|
20241227,141300,180327991,1518,1518,1518,1518,50
|
|
20241227,141200,180252091,1509,1509,1509,1508,1746
|
|
20241227,141100,177617467,1509,1509,1509,1509,200
|
|
20241227,141000,177315667,1509,1506,1509,1506,1000
|
|
20241227,140900,175808167,1503,1503,1503,1503,50
|
|
20241227,140800,175733017,1502,1502,1502,1502,50
|
|
20241227,140700,175657917,1502,1502,1502,1502,50
|
|
20241227,140600,175582817,1502,1502,1502,1502,78
|
|
20241227,140500,175465661,1502,1502,1502,1502,0
|
|
20241227,140400,175465661,1502,1502,1502,1502,0
|
|
20241227,140300,175465661,1502,1502,1502,1502,124
|
|
20241227,140200,175279413,1502,1504,1504,1502,3149
|
|
20241227,140100,170546144,1506,1506,1506,1506,0
|
|
20241227,140000,170546144,1506,1506,1506,1506,0
|
|
20241227,135900,170546144,1506,1506,1506,1506,4
|
|
20241227,135800,170540120,1504,1504,1504,1504,10
|
|
20241227,135700,170525080,1506,1506,1506,1506,0
|
|
20241227,135600,170525080,1506,1506,1506,1506,0
|
|
20241227,135500,170525080,1506,1506,1506,1506,0
|
|
20241227,135400,170525080,1506,1506,1506,1506,8
|
|
20241227,135300,170513032,1503,1503,1503,1503,0
|
|
20241227,135200,170513032,1503,1503,1503,1503,0
|
|
20241227,135100,170513032,1503,1505,1505,1503,20
|
|
20241227,135000,170482953,1506,1506,1506,1506,70
|
|
20241227,134900,170377533,1509,1509,1509,1509,3
|
|
20241227,134800,170373006,1509,1505,1509,1505,98
|
|
20241227,134700,170225508,1509,1509,1509,1509,0
|
|
20241227,134600,170225508,1509,1508,1509,1508,180
|
|
20241227,134500,169954058,1503,1503,1503,1503,0
|
|
20241227,134400,169954058,1503,1503,1503,1503,0
|
|
20241227,134300,169954058,1503,1503,1503,1503,102
|
|
20241227,134200,169800752,1508,1508,1508,1508,4
|
|
20241227,134100,169794720,1503,1503,1503,1503,0
|
|
20241227,134000,169794720,1503,1503,1503,1503,0
|
|
20241227,133900,169794720,1503,1503,1503,1503,13000
|
|
20241227,133800,150255720,1504,1503,1504,1503,5006
|
|
20241227,133700,142731696,1503,1503,1503,1503,0
|
|
20241227,133600,142731696,1503,1503,1503,1503,0
|
|
20241227,133500,142731696,1503,1503,1503,1503,78
|
|
20241227,133400,142614462,1503,1504,1504,1503,739
|
|
20241227,133300,141503085,1504,1504,1504,1504,0
|
|
20241227,133200,141503085,1504,1504,1504,1504,0
|
|
20241227,133100,141503085,1504,1504,1504,1504,0
|
|
20241227,133000,141503085,1504,1504,1504,1504,0
|
|
20241227,132900,141503085,1504,1504,1504,1504,0
|
|
20241227,132800,141503085,1504,1502,1504,1502,44
|
|
20241227,132700,141436931,1502,1502,1502,1502,0
|
|
20241227,132600,141436931,1502,1502,1502,1502,0
|
|
20241227,132500,141436931,1502,1502,1502,1502,200
|
|
20241227,132400,141136531,1504,1504,1504,1504,0
|
|
20241227,132300,141136531,1504,1504,1504,1504,0
|
|
20241227,132200,141136531,1504,1504,1504,1504,4
|
|
20241227,132100,141130515,1504,1504,1504,1504,0
|
|
20241227,132000,141130515,1504,1504,1504,1504,0
|
|
20241227,131900,141130515,1504,1504,1504,1504,0
|
|
20241227,131800,141130515,1504,1504,1504,1504,1
|
|
20241227,131700,141129011,1501,1501,1501,1501,0
|
|
20241227,131600,141129011,1501,1501,1501,1501,0
|
|
20241227,131500,141129011,1501,1501,1501,1501,0
|
|
20241227,131400,141129011,1501,1503,1503,1501,1656
|
|
20241227,131300,138642891,1504,1504,1504,1504,0
|
|
20241227,131200,138642891,1504,1504,1504,1504,0
|
|
20241227,131100,138642891,1504,1504,1504,1504,0
|
|
20241227,131000,138642891,1504,1504,1504,1504,14
|
|
20241227,130900,138621835,1504,1504,1504,1504,354
|
|
20241227,130800,138089419,1509,1509,1509,1509,16
|
|
20241227,130700,138065275,1509,1509,1509,1509,1
|
|
20241227,130600,138063766,1504,1504,1504,1504,0
|
|
20241227,130500,138063766,1504,1504,1504,1504,0
|
|
20241227,130400,138063766,1504,1504,1504,1504,0
|
|
20241227,130300,138063766,1504,1504,1504,1504,72
|
|
20241227,130200,137955478,1504,1504,1504,1504,96
|
|
20241227,130100,137811094,1510,1510,1510,1510,0
|
|
20241227,130000,137811094,1510,1510,1510,1510,204
|
|
20241227,125900,137503054,1510,1510,1510,1510,0
|
|
20241227,125800,137503054,1510,1510,1510,1510,0
|
|
20241227,125700,137503054,1510,1510,1510,1510,21
|
|
20241227,125600,137471344,1510,1510,1510,1510,0
|
|
20241227,125500,137471344,1510,1510,1510,1510,0
|
|
20241227,125400,137471344,1510,1510,1510,1510,0
|
|
20241227,125300,137471344,1510,1505,1510,1505,3002
|
|
20241227,125200,132938336,1509,1507,1509,1507,1838
|
|
20241227,125100,130166634,1508,1508,1508,1508,200
|
|
20241227,125000,129865034,1506,1506,1506,1506,1144
|
|
20241227,124900,128142170,1515,1515,1515,1515,0
|
|
20241227,124800,128142170,1515,1515,1515,1515,3
|
|
20241227,124700,128137625,1515,1515,1515,1515,0
|
|
20241227,124600,128137625,1515,1515,1515,1515,33
|
|
20241227,124500,128087630,1508,1508,1508,1508,0
|
|
20241227,124400,128087630,1508,1508,1508,1508,3
|
|
20241227,124300,128083106,1508,1508,1508,1508,111
|
|
20241227,124200,127915718,1508,1514,1514,1508,2000
|
|
20241227,124100,124898518,1519,1519,1519,1519,0
|
|
20241227,124000,124898518,1519,1516,1519,1515,21
|
|
20241227,123900,124866689,1513,1513,1513,1513,0
|
|
20241227,123800,124866689,1513,1514,1514,1513,7500
|
|
20241227,123700,113519177,1518,1518,1518,1518,224
|
|
20241227,123600,113179145,1518,1518,1518,1518,0
|
|
20241227,123500,113179145,1518,1518,1518,1518,4
|
|
20241227,123400,113173073,1518,1518,1518,1518,0
|
|
20241227,123300,113173073,1518,1518,1518,1518,0
|
|
20241227,123200,113173073,1518,1518,1518,1518,0
|
|
20241227,123100,113173073,1518,1518,1518,1518,0
|
|
20241227,123000,113173073,1518,1518,1518,1518,0
|
|
20241227,122900,113173073,1518,1518,1518,1518,0
|
|
20241227,122800,113173073,1518,1518,1518,1518,0
|
|
20241227,122700,113173073,1518,1518,1518,1518,100
|
|
20241227,122600,113021273,1519,1519,1519,1519,0
|
|
20241227,122500,113021273,1519,1519,1519,1519,0
|
|
20241227,122400,113021273,1519,1519,1519,1519,0
|
|
20241227,122300,113021273,1519,1519,1519,1519,0
|
|
20241227,122200,113021273,1519,1519,1519,1519,0
|
|
20241227,122100,113021273,1519,1519,1519,1519,0
|
|
20241227,122000,113021273,1519,1519,1519,1519,0
|
|
20241227,121900,113021273,1519,1519,1519,1519,0
|
|
20241227,121800,113021273,1519,1501,1519,1501,2
|
|
20241227,121700,113018253,1500,1504,1504,1500,3771
|
|
20241227,121600,107352674,1515,1515,1515,1515,0
|
|
20241227,121500,107352674,1515,1515,1515,1515,0
|
|
20241227,121400,107352674,1515,1515,1515,1515,0
|
|
20241227,121300,107352674,1515,1515,1515,1515,0
|
|
20241227,121200,107352674,1515,1515,1515,1515,0
|
|
20241227,121100,107352674,1515,1514,1515,1514,4020
|
|
20241227,121000,101263632,1518,1518,1518,1518,0
|
|
20241227,120900,101263632,1518,1518,1518,1518,0
|
|
20241227,120800,101263632,1518,1518,1518,1518,0
|
|
20241227,120700,101263632,1518,1518,1518,1518,1
|
|
20241227,120600,101262114,1505,1505,1505,1505,0
|
|
20241227,120500,101262114,1505,1505,1505,1505,0
|
|
20241227,120400,101262114,1505,1506,1506,1505,3242
|
|
20241227,120300,96381065,1506,1508,1508,1506,927
|
|
20241227,120200,94984381,1510,1513,1513,1510,210
|
|
20241227,120100,94667010,1513,1514,1514,1513,222
|
|
20241227,120000,94330957,1514,1515,1515,1514,27
|
|
20241227,115900,94290055,1519,1519,1519,1519,0
|
|
20241227,115800,94290055,1519,1519,1519,1519,0
|
|
20241227,115700,94290055,1519,1519,1519,1515,115
|
|
20241227,115600,94115414,1515,1517,1517,1515,182
|
|
20241227,115500,93839421,1520,1520,1520,1520,0
|
|
20241227,115400,93839421,1520,1520,1520,1520,0
|
|
20241227,115300,93839421,1520,1520,1520,1520,0
|
|
20241227,115200,93839421,1520,1520,1520,1520,0
|
|
20241227,115100,93839421,1520,1520,1520,1520,0
|
|
20241227,115000,93839421,1520,1520,1520,1520,0
|
|
20241227,114900,93839421,1520,1520,1520,1520,0
|
|
20241227,114800,93839421,1520,1520,1520,1520,0
|
|
20241227,114700,93839421,1520,1520,1520,1520,0
|
|
20241227,114600,93839421,1520,1520,1520,1520,0
|
|
20241227,114500,93839421,1520,1520,1520,1520,0
|
|
20241227,114400,93839421,1520,1520,1520,1520,0
|
|
20241227,114300,93839421,1520,1520,1520,1520,0
|
|
20241227,114200,93839421,1520,1520,1520,1520,1
|
|
20241227,114100,93837901,1516,1516,1516,1516,9
|
|
20241227,114000,93824257,1517,1517,1517,1517,0
|
|
20241227,113900,93824257,1517,1517,1517,1517,0
|
|
20241227,113800,93824257,1517,1517,1517,1517,0
|
|
20241227,113700,93824257,1517,1518,1518,1517,42
|
|
20241227,113600,93760538,1520,1517,1520,1517,5
|
|
20241227,113500,93752947,1520,1520,1520,1520,0
|
|
20241227,113400,93752947,1520,1520,1520,1520,4
|
|
20241227,113300,93746867,1518,1518,1518,1518,14
|
|
20241227,113200,93725615,1517,1517,1517,1517,10
|
|
20241227,113100,93710445,1518,1518,1518,1518,7
|
|
20241227,113000,93699819,1518,1518,1518,1518,0
|
|
20241227,112900,93699819,1518,1518,1518,1518,0
|
|
20241227,112800,93699819,1518,1518,1518,1518,0
|
|
20241227,112700,93699819,1518,1518,1518,1518,0
|
|
20241227,112600,93699819,1518,1519,1519,1518,120
|
|
20241227,112500,93517609,1520,1520,1520,1520,0
|
|
20241227,112400,93517609,1520,1520,1520,1520,0
|
|
20241227,112300,93517609,1520,1520,1520,1520,0
|
|
20241227,112200,93517609,1520,1520,1520,1520,20
|
|
20241227,112100,93487209,1520,1520,1520,1520,42
|
|
20241227,112000,93423369,1528,1528,1528,1528,0
|
|
20241227,111900,93423369,1528,1528,1528,1528,3
|
|
20241227,111800,93418785,1528,1528,1528,1528,0
|
|
20241227,111700,93418785,1528,1528,1528,1527,5
|
|
20241227,111600,93411147,1528,1520,1528,1520,602
|
|
20241227,111500,92496091,1520,1520,1520,1520,8
|
|
20241227,111400,92483931,1520,1520,1520,1519,1319
|
|
20241227,111300,90479101,1522,1522,1522,1522,0
|
|
20241227,111200,90479101,1522,1522,1522,1522,0
|
|
20241227,111100,90479101,1522,1522,1522,1522,3
|
|
20241227,111000,90474535,1522,1522,1522,1522,2
|
|
20241227,110900,90471491,1512,1512,1512,1512,0
|
|
20241227,110800,90471491,1512,1515,1515,1512,2000
|
|
20241227,110700,87445193,1525,1516,1525,1516,518
|
|
20241227,110600,86659896,1517,1517,1517,1517,167
|
|
20241227,110500,86406557,1528,1528,1528,1528,0
|
|
20241227,110400,86406557,1528,1528,1528,1528,0
|
|
20241227,110300,86406557,1528,1526,1528,1526,304
|
|
20241227,110200,85942645,1526,1526,1526,1526,0
|
|
20241227,110100,85942645,1526,1526,1526,1526,0
|
|
20241227,110000,85942645,1526,1526,1526,1526,0
|
|
20241227,105900,85942645,1526,1526,1526,1526,5
|
|
20241227,105800,85935015,1526,1526,1526,1526,1
|
|
20241227,105700,85933489,1517,1518,1518,1517,1000
|
|
20241227,105600,84416378,1526,1518,1526,1518,106
|
|
20241227,105500,84255366,1518,1518,1518,1518,1
|
|
20241227,105400,84253848,1519,1519,1519,1519,0
|
|
20241227,105300,84253848,1519,1519,1519,1519,1072
|
|
20241227,105200,82625480,1519,1522,1522,1519,597
|
|
20241227,105100,81718033,1526,1526,1526,1526,40
|
|
20241227,105000,81656993,1520,1527,1527,1520,99
|
|
20241227,104900,81506492,1528,1528,1528,1528,0
|
|
20241227,104800,81506492,1528,1528,1528,1528,0
|
|
20241227,104700,81506492,1528,1528,1528,1528,0
|
|
20241227,104600,81506492,1528,1528,1528,1528,1
|
|
20241227,104500,81504964,1528,1528,1528,1528,4
|
|
20241227,104400,81498852,1518,1522,1522,1518,2134
|
|
20241227,104300,78257275,1522,1529,1529,1522,12
|
|
20241227,104200,78238990,1529,1529,1529,1529,0
|
|
20241227,104100,78238990,1529,1529,1529,1529,0
|
|
20241227,104000,78238990,1529,1529,1529,1529,7
|
|
20241227,103900,78228287,1530,1529,1530,1529,60
|
|
20241227,103800,78136497,1530,1530,1530,1530,0
|
|
20241227,103700,78136497,1530,1530,1530,1530,0
|
|
20241227,103600,78136497,1530,1530,1530,1530,0
|
|
20241227,103500,78136497,1530,1530,1530,1530,29
|
|
20241227,103400,78092127,1530,1530,1530,1530,0
|
|
20241227,103300,78092127,1530,1529,1530,1529,2000
|
|
20241227,103200,75033135,1527,1527,1527,1527,0
|
|
20241227,103100,75033135,1527,1527,1527,1527,10
|
|
20241227,103000,75017865,1516,1516,1516,1516,0
|
|
20241227,102900,75017865,1516,1516,1516,1516,105
|
|
20241227,102800,74858685,1515,1517,1517,1515,4788
|
|
20241227,102700,67599189,1517,1521,1521,1517,1459
|
|
20241227,102600,65384958,1522,1522,1522,1522,0
|
|
20241227,102500,65384958,1522,1522,1522,1522,0
|
|
20241227,102400,65384958,1522,1522,1522,1522,0
|
|
20241227,102300,65384958,1522,1524,1524,1522,5990
|
|
20241227,102200,56267017,1534,1527,1534,1527,1997
|
|
20241227,102100,53217591,1525,1532,1532,1525,5829
|
|
20241227,102000,44310606,1532,1532,1532,1532,0
|
|
20241227,101900,44310606,1532,1533,1533,1532,88
|
|
20241227,101800,44175711,1534,1534,1534,1534,106
|
|
20241227,101700,44013107,1534,1534,1534,1534,0
|
|
20241227,101600,44013107,1534,1536,1536,1534,7
|
|
20241227,101500,44002357,1533,1533,1533,1533,0
|
|
20241227,101400,44002357,1533,1536,1536,1533,5
|
|
20241227,101300,43994689,1536,1536,1536,1536,25
|
|
20241227,101200,43956289,1536,1536,1536,1536,1
|
|
20241227,101100,43954753,1532,1532,1532,1532,3
|
|
20241227,101000,43950157,1536,1536,1536,1536,10
|
|
20241227,100900,43934797,1536,1536,1536,1536,0
|
|
20241227,100800,43934797,1536,1536,1536,1536,1
|
|
20241227,100700,43933261,1532,1532,1532,1532,0
|
|
20241227,100600,43933261,1532,1532,1532,1532,0
|
|
20241227,100500,43933261,1532,1532,1532,1532,1
|
|
20241227,100400,43931729,1532,1532,1532,1532,0
|
|
20241227,100300,43931729,1532,1536,1536,1532,591
|
|
20241227,100200,43025667,1534,1534,1534,1534,222
|
|
20241227,100100,42685119,1534,1535,1535,1534,333
|
|
20241227,100000,42174290,1537,1537,1537,1537,10
|
|
20241227,095900,42158920,1537,1537,1537,1537,0
|
|
20241227,095800,42158920,1537,1537,1537,1537,0
|
|
20241227,095700,42158920,1537,1537,1537,1537,0
|
|
20241227,095600,42158920,1537,1534,1537,1534,3520
|
|
20241227,095500,36757851,1534,1534,1534,1534,0
|
|
20241227,095400,36757851,1534,1534,1534,1534,0
|
|
20241227,095300,36757851,1534,1534,1534,1534,0
|
|
20241227,095200,36757851,1534,1534,1534,1534,21
|
|
20241227,095100,36725637,1526,1528,1528,1526,957
|
|
20241227,095000,35263469,1528,1529,1529,1528,8
|
|
20241227,094900,35251244,1530,1528,1530,1528,23
|
|
20241227,094800,35216098,1529,1535,1535,1529,18
|
|
20241227,094700,35188474,1535,1535,1535,1535,4
|
|
20241227,094600,35182334,1535,1535,1535,1535,40
|
|
20241227,094500,35120934,1535,1535,1535,1535,0
|
|
20241227,094400,35120934,1535,1535,1535,1535,8
|
|
20241227,094300,35108654,1535,1535,1535,1535,11
|
|
20241227,094200,35091769,1532,1532,1532,1532,0
|
|
20241227,094100,35091769,1532,1532,1532,1532,1189
|
|
20241227,094000,33270221,1532,1532,1532,1532,0
|
|
20241227,093900,33270221,1532,1532,1532,1532,0
|
|
20241227,093800,33270221,1532,1532,1532,1532,0
|
|
20241227,093700,33270221,1532,1532,1532,1532,0
|
|
20241227,093600,33270221,1532,1532,1532,1532,100
|
|
20241227,093500,33117021,1532,1532,1532,1532,874
|
|
20241227,093400,31778053,1532,1532,1532,1532,1158
|
|
20241227,093300,30003997,1532,1532,1532,1532,10
|
|
20241227,093200,29988677,1532,1532,1532,1532,0
|
|
20241227,093100,29988677,1532,1532,1532,1532,325
|
|
20241227,093000,29490777,1534,1530,1534,1530,429
|
|
20241227,092900,28833893,1530,1528,1530,1528,112
|
|
20241227,092800,28662657,1528,1526,1528,1526,46
|
|
20241227,092700,28592423,1526,1525,1526,1525,350
|
|
20241227,092600,28058669,1525,1525,1525,1525,55
|
|
20241227,092500,27974794,1518,1523,1523,1518,360
|
|
20241227,092400,27427014,1522,1522,1522,1522,1
|
|
20241227,092300,27425492,1518,1518,1518,1518,0
|
|
20241227,092200,27425492,1518,1518,1518,1518,0
|
|
20241227,092100,27425492,1518,1518,1518,1518,0
|
|
20241227,092000,27425492,1518,1518,1518,1518,150
|
|
20241227,091900,27197792,1519,1523,1523,1519,249
|
|
20241227,091800,26818592,1523,1524,1524,1523,273
|
|
20241227,091700,26402792,1523,1523,1523,1523,21
|
|
20241227,091600,26370809,1519,1519,1522,1519,2124
|
|
20241227,091500,23144388,1518,1518,1518,1518,1330
|
|
20241227,091400,21125448,1518,1518,1518,1518,20
|
|
20241227,091300,21095088,1514,1512,1514,1512,1704
|
|
20241227,091200,18515694,1514,1514,1514,1514,0
|
|
20241227,091100,18515694,1514,1514,1514,1514,0
|
|
20241227,091000,18515694,1514,1514,1514,1514,2
|
|
20241227,090900,18512666,1514,1515,1515,1514,2743
|
|
20241227,090800,14359250,1515,1515,1515,1515,1
|
|
20241227,090700,14357735,1518,1519,1519,1518,570
|
|
20241227,090600,13492467,1519,1520,1520,1519,70
|
|
20241227,090500,13386117,1519,1521,1521,1519,1519
|
|
20241227,090400,11076398,1521,1521,1521,1521,0
|
|
20241227,090300,11076398,1521,1527,1528,1521,54
|
|
20241227,090200,10994056,1526,1526,1526,1526,0
|
|
20241227,090100,10994056,1526,1522,1526,1522,150
|
|
20241227,090000,10765456,1521,1514,1539,1514,7109
|