600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185700,444636120,1525,1525,1525,1525,5369
|
|
20241204,185600,444636120,1525,1525,1525,1525,0
|
|
20241204,185500,444636120,1525,1525,1525,1525,0
|
|
20241204,185400,444636120,1525,1525,1525,1525,0
|
|
20241204,185300,444636120,1525,1525,1525,1525,0
|
|
20241204,185200,444636120,1525,1525,1525,1525,0
|
|
20241204,185100,444636120,1525,1525,1525,1525,0
|
|
20241204,185000,444636120,1525,1525,1525,1525,0
|
|
20241204,184900,444636120,1525,1525,1525,1525,0
|
|
20241204,184800,444636120,1525,1525,1525,1525,0
|
|
20241204,184700,444636120,1525,1525,1525,1525,0
|
|
20241204,184600,444636120,1525,1525,1525,1525,0
|
|
20241204,184500,444636120,1525,1525,1525,1525,0
|
|
20241204,184400,444636120,1525,1525,1525,1525,0
|
|
20241204,184300,444636120,1525,1525,1525,1525,0
|
|
20241204,184200,444636120,1525,1525,1525,1525,0
|
|
20241204,184100,444636120,1525,1525,1525,1525,0
|
|
20241204,184000,444636120,1525,1525,1525,1525,0
|
|
20241204,183900,444636120,1525,1525,1525,1525,0
|
|
20241204,183800,444636120,1525,1525,1525,1525,0
|
|
20241204,183700,444636120,1525,1525,1525,1525,0
|
|
20241204,183600,444636120,1525,1525,1525,1525,0
|
|
20241204,183500,444636120,1525,1525,1525,1525,0
|
|
20241204,183400,444636120,1525,1525,1525,1525,0
|
|
20241204,183300,444636120,1525,1525,1525,1525,0
|
|
20241204,183200,444636120,1525,1525,1525,1525,0
|
|
20241204,183100,444636120,1525,1525,1525,1525,0
|
|
20241204,183000,444636120,1525,1525,1525,1525,0
|
|
20241204,182900,444636120,1525,1525,1525,1525,0
|
|
20241204,182800,444636120,1525,1525,1525,1525,0
|
|
20241204,182700,444636120,1525,1525,1525,1525,5369
|
|
20241204,182600,444636120,1525,1525,1525,1525,0
|
|
20241204,182500,444636120,1525,1525,1525,1525,0
|
|
20241204,182400,444636120,1525,1525,1525,1525,0
|
|
20241204,182300,444636120,1525,1525,1525,1525,0
|
|
20241204,182200,444636120,1525,1525,1525,1525,0
|
|
20241204,182100,444636120,1525,1525,1525,1525,0
|
|
20241204,182000,444636120,1525,1525,1525,1525,0
|
|
20241204,181900,444636120,1525,1525,1525,1525,0
|
|
20241204,181800,444636120,1525,1525,1525,1525,0
|
|
20241204,181700,444636120,1525,1525,1525,1525,0
|
|
20241204,181600,444636120,1525,1525,1525,1525,0
|
|
20241204,181500,444636120,1525,1525,1525,1525,0
|
|
20241204,181400,444636120,1525,1525,1525,1525,0
|
|
20241204,181300,444636120,1525,1525,1525,1525,0
|
|
20241204,181200,444636120,1525,1525,1525,1525,0
|
|
20241204,181100,444636120,1525,1525,1525,1525,0
|
|
20241204,181000,444636120,1525,1525,1525,1525,0
|
|
20241204,180900,444636120,1525,1525,1525,1525,0
|
|
20241204,180800,444636120,1525,1525,1525,1525,0
|
|
20241204,180700,444636120,1525,1525,1525,1525,0
|
|
20241204,180600,444636120,1525,1525,1525,1525,0
|
|
20241204,180500,444636120,1525,1525,1525,1525,0
|
|
20241204,180400,444636120,1525,1525,1525,1525,0
|
|
20241204,180300,444636120,1525,1525,1525,1525,0
|
|
20241204,180200,444636120,1525,1525,1525,1525,0
|
|
20241204,180100,444636120,1525,1525,1525,1525,0
|
|
20241204,180000,444636120,1525,1525,1525,1525,0
|
|
20241204,175900,444636120,1525,1525,1525,1525,0
|
|
20241204,175800,444636120,1525,1525,1525,1525,0
|
|
20241204,175700,444636120,1525,1525,1525,1525,5369
|
|
20241204,175600,444636120,1525,1525,1525,1525,0
|
|
20241204,175500,444636120,1525,1525,1525,1525,0
|
|
20241204,175400,444636120,1525,1525,1525,1525,0
|
|
20241204,175300,444636120,1525,1525,1525,1525,0
|
|
20241204,175200,444636120,1525,1525,1525,1525,0
|
|
20241204,175100,444636120,1525,1525,1525,1525,0
|
|
20241204,175000,444636120,1525,1525,1525,1525,0
|
|
20241204,174900,444636120,1525,1525,1525,1525,0
|
|
20241204,174800,444636120,1525,1525,1525,1525,0
|
|
20241204,174700,444636120,1525,1525,1525,1525,0
|
|
20241204,174600,444636120,1525,1525,1525,1525,0
|
|
20241204,174500,444636120,1525,1525,1525,1525,0
|
|
20241204,174400,444636120,1525,1525,1525,1525,0
|
|
20241204,174300,444636120,1525,1525,1525,1525,0
|
|
20241204,174200,444636120,1525,1525,1525,1525,0
|
|
20241204,174100,444636120,1525,1525,1525,1525,0
|
|
20241204,174000,444636120,1525,1525,1525,1525,0
|
|
20241204,173900,444636120,1525,1525,1525,1525,0
|
|
20241204,173800,444636120,1525,1525,1525,1525,0
|
|
20241204,173700,444636120,1525,1525,1525,1525,0
|
|
20241204,173600,444636120,1525,1525,1525,1525,0
|
|
20241204,173500,444636120,1525,1525,1525,1525,0
|
|
20241204,173400,444636120,1525,1525,1525,1525,0
|
|
20241204,173300,444636120,1525,1525,1525,1525,0
|
|
20241204,173200,444636120,1525,1525,1525,1525,0
|
|
20241204,173100,444636120,1525,1525,1525,1525,0
|
|
20241204,173000,444636120,1525,1525,1525,1525,0
|
|
20241204,172900,444636120,1525,1525,1525,1525,0
|
|
20241204,172800,444636120,1525,1525,1525,1525,0
|
|
20241204,172700,444636120,1525,1525,1525,1525,5369
|
|
20241204,172600,444636120,1525,1525,1525,1525,0
|
|
20241204,172500,444636120,1525,1525,1525,1525,0
|
|
20241204,172400,444636120,1525,1525,1525,1525,0
|
|
20241204,172300,444636120,1525,1525,1525,1525,0
|
|
20241204,172200,444636120,1525,1525,1525,1525,0
|
|
20241204,172100,444636120,1525,1525,1525,1525,0
|
|
20241204,172000,444636120,1525,1525,1525,1525,0
|
|
20241204,171900,444636120,1525,1525,1525,1525,0
|
|
20241204,171800,444636120,1525,1525,1525,1525,0
|
|
20241204,171700,444636120,1525,1525,1525,1525,0
|
|
20241204,171600,444636120,1525,1525,1525,1525,0
|
|
20241204,171500,444636120,1525,1525,1525,1525,0
|
|
20241204,171400,444636120,1525,1525,1525,1525,0
|
|
20241204,171300,444636120,1525,1525,1525,1525,0
|
|
20241204,171200,444636120,1525,1525,1525,1525,0
|
|
20241204,171100,444636120,1525,1525,1525,1525,0
|
|
20241204,171000,444636120,1525,1525,1525,1525,0
|
|
20241204,170900,444636120,1525,1525,1525,1525,0
|
|
20241204,170800,444636120,1525,1525,1525,1525,0
|
|
20241204,170700,444636120,1525,1525,1525,1525,0
|
|
20241204,170600,444636120,1525,1525,1525,1525,0
|
|
20241204,170500,444636120,1525,1525,1525,1525,0
|
|
20241204,170400,444636120,1525,1525,1525,1525,0
|
|
20241204,170300,444636120,1525,1525,1525,1525,0
|
|
20241204,170200,444636120,1525,1525,1525,1525,0
|
|
20241204,170100,444636120,1525,1525,1525,1525,0
|
|
20241204,170000,444636120,1525,1525,1525,1525,0
|
|
20241204,165900,444636120,1525,1525,1525,1525,0
|
|
20241204,165800,444636120,1525,1525,1525,1525,0
|
|
20241204,165700,444636120,1525,1525,1525,1525,5369
|
|
20241204,165600,444636120,1525,1525,1525,1525,0
|
|
20241204,165500,444636120,1525,1525,1525,1525,0
|
|
20241204,165400,444636120,1525,1525,1525,1525,0
|
|
20241204,165300,444636120,1525,1525,1525,1525,0
|
|
20241204,165200,444636120,1525,1525,1525,1525,0
|
|
20241204,165100,444636120,1525,1525,1525,1525,0
|
|
20241204,165000,444636120,1525,1525,1525,1525,0
|
|
20241204,164900,444636120,1525,1525,1525,1525,0
|
|
20241204,164800,444636120,1525,1525,1525,1525,0
|
|
20241204,164700,444636120,1525,1525,1525,1525,0
|
|
20241204,164600,444636120,1525,1525,1525,1525,0
|
|
20241204,164500,444636120,1525,1525,1525,1525,0
|
|
20241204,164400,444636120,1525,1525,1525,1525,0
|
|
20241204,164300,444636120,1525,1525,1525,1525,0
|
|
20241204,164200,444636120,1525,1525,1525,1525,0
|
|
20241204,164100,444636120,1525,1525,1525,1525,0
|
|
20241204,164000,444636120,1525,1525,1525,1525,0
|
|
20241204,163900,444636120,1525,1525,1525,1525,0
|
|
20241204,163800,444636120,1525,1525,1525,1525,0
|
|
20241204,163700,444636120,1525,1525,1525,1525,0
|
|
20241204,163600,444636120,1525,1525,1525,1525,0
|
|
20241204,163500,444636120,1525,1525,1525,1525,0
|
|
20241204,163400,444636120,1525,1525,1525,1525,0
|
|
20241204,163300,444636120,1525,1525,1525,1525,0
|
|
20241204,163200,444636120,1525,1525,1525,1525,0
|
|
20241204,163100,444636120,1525,1525,1525,1525,0
|
|
20241204,163000,444636120,1525,1525,1525,1525,0
|
|
20241204,162900,444636120,1525,1525,1525,1525,0
|
|
20241204,162800,444636120,1525,1525,1525,1525,0
|
|
20241204,162700,444636120,1525,1525,1525,1525,5369
|
|
20241204,162600,444636120,1525,1525,1525,1525,0
|
|
20241204,162500,444636120,1525,1525,1525,1525,0
|
|
20241204,162400,444636120,1525,1525,1525,1525,0
|
|
20241204,162300,444636120,1525,1525,1525,1525,0
|
|
20241204,162200,444636120,1525,1525,1525,1525,0
|
|
20241204,162100,444636120,1525,1525,1525,1525,0
|
|
20241204,162000,444636120,1525,1525,1525,1525,0
|
|
20241204,161900,444636120,1525,1525,1525,1525,0
|
|
20241204,161800,444636120,1525,1525,1525,1525,0
|
|
20241204,161700,444636120,1525,1525,1525,1525,0
|
|
20241204,161600,444636120,1525,1525,1525,1525,0
|
|
20241204,161500,444636120,1525,1525,1525,1525,0
|
|
20241204,161400,444636120,1525,1525,1525,1525,0
|
|
20241204,161300,444636120,1525,1525,1525,1525,0
|
|
20241204,161200,444636120,1525,1525,1525,1525,0
|
|
20241204,161100,444636120,1525,1525,1525,1525,0
|
|
20241204,161000,444636120,1525,1525,1525,1525,0
|
|
20241204,160900,444636120,1525,1525,1525,1525,0
|
|
20241204,160800,444636120,1525,1525,1525,1525,0
|
|
20241204,160700,444636120,1525,1525,1525,1525,0
|
|
20241204,160600,444636120,1525,1525,1525,1525,0
|
|
20241204,160500,444636120,1525,1525,1525,1525,0
|
|
20241204,160400,444636120,1525,1525,1525,1525,0
|
|
20241204,160300,444636120,1525,1525,1525,1525,0
|
|
20241204,160200,444636120,1525,1525,1525,1525,0
|
|
20241204,160100,444636120,1525,1525,1525,1525,0
|
|
20241204,160000,444636120,1525,1525,1525,1525,0
|
|
20241204,155900,444636120,1525,1525,1525,1525,0
|
|
20241204,155800,444636120,1525,1525,1525,1525,0
|
|
20241204,155700,444636120,1525,1525,1525,1525,5369
|
|
20241204,155600,444636120,1525,1525,1525,1525,0
|
|
20241204,155500,444636120,1525,1525,1525,1525,0
|
|
20241204,155400,444636120,1525,1525,1525,1525,0
|
|
20241204,155300,444636120,1525,1525,1525,1525,0
|
|
20241204,155200,444636120,1525,1525,1525,1525,0
|
|
20241204,155100,444636120,1525,1525,1525,1525,0
|
|
20241204,155000,444636120,1525,1525,1525,1525,0
|
|
20241204,154900,444636120,1525,1525,1525,1525,0
|
|
20241204,154800,444636120,1525,1525,1525,1525,0
|
|
20241204,154700,444636120,1525,1525,1525,1525,0
|
|
20241204,154600,444636120,1525,1525,1525,1525,0
|
|
20241204,154500,444636120,1525,1525,1525,1525,0
|
|
20241204,154400,444636120,1525,1525,1525,1525,0
|
|
20241204,154300,444636120,1525,1525,1525,1525,0
|
|
20241204,154200,444636120,1525,1525,1525,1525,0
|
|
20241204,154100,444636120,1525,1525,1525,1525,0
|
|
20241204,154000,444636120,1525,1525,1525,1525,0
|
|
20241204,153900,444636120,1525,1525,1525,1525,0
|
|
20241204,153800,444636120,1525,1525,1525,1525,0
|
|
20241204,153700,444636120,1525,1525,1525,1525,0
|
|
20241204,153600,444636120,1525,1525,1525,1525,0
|
|
20241204,153500,444636120,1525,1525,1525,1525,0
|
|
20241204,153400,444636120,1525,1525,1525,1525,0
|
|
20241204,153300,444636120,1525,1525,1525,1525,0
|
|
20241204,153200,444636120,1525,1525,1525,1525,0
|
|
20241204,153100,444636120,1525,1525,1525,1525,0
|
|
20241204,153000,444636120,1525,1525,1525,1525,5369
|
|
20241204,152900,436448395,1534,1534,1534,1534,0
|
|
20241204,152800,436448395,1534,1534,1534,1534,0
|
|
20241204,152700,436448395,1534,1534,1534,1534,0
|
|
20241204,152600,436448395,1534,1534,1534,1534,0
|
|
20241204,152500,436448395,1534,1534,1534,1534,0
|
|
20241204,152400,436448395,1534,1534,1534,1534,0
|
|
20241204,152300,436448395,1534,1534,1534,1534,0
|
|
20241204,152200,436448395,1534,1534,1534,1534,0
|
|
20241204,152100,436448395,1534,1534,1534,1534,0
|
|
20241204,152000,436448395,1534,1534,1534,1534,0
|
|
20241204,151900,436448395,1534,1535,1535,1534,14
|
|
20241204,151800,436426908,1535,1530,1535,1529,1163
|
|
20241204,151700,434647123,1527,1525,1527,1525,226
|
|
20241204,151600,434302104,1525,1525,1525,1525,427
|
|
20241204,151500,433650929,1525,1525,1525,1525,250
|
|
20241204,151400,433269679,1520,1520,1520,1520,133
|
|
20241204,151300,433067519,1525,1525,1526,1525,501
|
|
20241204,151200,432303493,1526,1524,1526,1524,32
|
|
20241204,151100,432254691,1520,1520,1520,1520,102
|
|
20241204,151000,432099651,1520,1520,1520,1520,383
|
|
20241204,150900,431517491,1520,1520,1520,1520,100
|
|
20241204,150800,431365491,1527,1527,1527,1527,0
|
|
20241204,150700,431365491,1527,1514,1527,1514,10020
|
|
20241204,150600,416131783,1514,1514,1514,1514,0
|
|
20241204,150500,416131783,1514,1510,1514,1510,917
|
|
20241204,150400,414745139,1505,1505,1505,1505,0
|
|
20241204,150300,414745139,1505,1505,1510,1505,291
|
|
20241204,150200,414307179,1505,1505,1505,1505,0
|
|
20241204,150100,414307179,1505,1505,1505,1505,270
|
|
20241204,150000,413900829,1505,1505,1505,1505,100
|
|
20241204,145900,413750329,1505,1505,1505,1505,100
|
|
20241204,145800,413599829,1511,1511,1511,1511,1
|
|
20241204,145700,413598318,1505,1505,1505,1505,0
|
|
20241204,145600,413598318,1505,1505,1505,1505,1000
|
|
20241204,145500,412093318,1511,1505,1511,1505,836
|
|
20241204,145400,410834640,1509,1506,1509,1506,960
|
|
20241204,145300,409388607,1510,1510,1510,1510,0
|
|
20241204,145200,409388607,1510,1510,1510,1510,0
|
|
20241204,145100,409388607,1510,1510,1510,1510,1
|
|
20241204,145000,409387097,1510,1510,1510,1510,10
|
|
20241204,144900,409371997,1505,1505,1505,1505,0
|
|
20241204,144800,409371997,1505,1505,1505,1505,0
|
|
20241204,144700,409371997,1505,1505,1505,1505,0
|
|
20241204,144600,409371997,1505,1505,1505,1505,0
|
|
20241204,144500,409371997,1505,1505,1505,1505,0
|
|
20241204,144400,409371997,1505,1505,1505,1505,0
|
|
20241204,144300,409371997,1505,1505,1505,1505,0
|
|
20241204,144200,409371997,1505,1505,1505,1505,0
|
|
20241204,144100,409371997,1505,1505,1505,1505,1529
|
|
20241204,144000,407070852,1504,1504,1504,1504,0
|
|
20241204,143900,407070852,1504,1504,1504,1504,0
|
|
20241204,143800,407070852,1504,1505,1505,1504,1000
|
|
20241204,143700,405566021,1515,1515,1515,1515,0
|
|
20241204,143600,405566021,1515,1515,1515,1515,0
|
|
20241204,143500,405566021,1515,1515,1515,1515,0
|
|
20241204,143400,405566021,1515,1515,1515,1515,0
|
|
20241204,143300,405566021,1515,1515,1515,1515,0
|
|
20241204,143200,405566021,1515,1515,1515,1515,0
|
|
20241204,143100,405566021,1515,1515,1515,1515,0
|
|
20241204,143000,405566021,1515,1515,1515,1515,0
|
|
20241204,142900,405566021,1515,1515,1515,1515,0
|
|
20241204,142800,405566021,1515,1515,1515,1515,0
|
|
20241204,142700,405566021,1515,1515,1515,1515,10
|
|
20241204,142600,405550871,1510,1510,1510,1510,0
|
|
20241204,142500,405550871,1510,1510,1510,1510,0
|
|
20241204,142400,405550871,1510,1510,1510,1510,0
|
|
20241204,142300,405550871,1510,1510,1510,1510,0
|
|
20241204,142200,405550871,1510,1510,1510,1510,0
|
|
20241204,142100,405550871,1510,1510,1510,1510,0
|
|
20241204,142000,405550871,1510,1510,1510,1510,1
|
|
20241204,141900,405549361,1515,1515,1515,1515,50
|
|
20241204,141800,405473611,1515,1515,1515,1515,0
|
|
20241204,141700,405473611,1515,1515,1515,1515,0
|
|
20241204,141600,405473611,1515,1515,1515,1515,0
|
|
20241204,141500,405473611,1515,1515,1515,1515,0
|
|
20241204,141400,405473611,1515,1515,1515,1515,1
|
|
20241204,141300,405472096,1515,1515,1515,1515,0
|
|
20241204,141200,405472096,1515,1515,1515,1515,0
|
|
20241204,141100,405472096,1515,1515,1515,1515,0
|
|
20241204,141000,405472096,1515,1515,1515,1515,0
|
|
20241204,140900,405472096,1515,1515,1515,1515,0
|
|
20241204,140800,405472096,1515,1515,1515,1515,0
|
|
20241204,140700,405472096,1515,1515,1515,1515,10
|
|
20241204,140600,405456946,1516,1516,1516,1516,0
|
|
20241204,140500,405456946,1516,1516,1516,1516,0
|
|
20241204,140400,405456946,1516,1516,1516,1516,0
|
|
20241204,140300,405456946,1516,1508,1516,1505,3010
|
|
20241204,140200,400923879,1519,1519,1519,1519,0
|
|
20241204,140100,400923879,1519,1519,1519,1519,0
|
|
20241204,140000,400923879,1519,1519,1519,1519,0
|
|
20241204,135900,400923879,1519,1519,1519,1519,20
|
|
20241204,135800,400893499,1519,1519,1519,1519,0
|
|
20241204,135700,400893499,1519,1519,1519,1519,0
|
|
20241204,135600,400893499,1519,1519,1519,1519,1
|
|
20241204,135500,400891980,1508,1508,1508,1508,43
|
|
20241204,135400,400827136,1520,1520,1520,1520,0
|
|
20241204,135300,400827136,1520,1520,1520,1520,0
|
|
20241204,135200,400827136,1520,1520,1520,1520,0
|
|
20241204,135100,400827136,1520,1520,1520,1520,0
|
|
20241204,135000,400827136,1520,1520,1520,1520,0
|
|
20241204,134900,400827136,1520,1520,1520,1520,0
|
|
20241204,134800,400827136,1520,1520,1520,1520,0
|
|
20241204,134700,400827136,1520,1520,1520,1520,0
|
|
20241204,134600,400827136,1520,1520,1520,1520,78
|
|
20241204,134500,400708576,1520,1518,1520,1518,121
|
|
20241204,134400,400524703,1518,1518,1518,1518,0
|
|
20241204,134300,400524703,1518,1517,1518,1517,1000
|
|
20241204,134200,399006725,1518,1518,1518,1518,0
|
|
20241204,134100,399006725,1518,1518,1518,1518,0
|
|
20241204,134000,399006725,1518,1518,1518,1518,1
|
|
20241204,133900,399005207,1504,1504,1504,1504,0
|
|
20241204,133800,399005207,1504,1504,1504,1504,100
|
|
20241204,133700,398854807,1519,1519,1519,1519,0
|
|
20241204,133600,398854807,1519,1519,1519,1519,0
|
|
20241204,133500,398854807,1519,1519,1519,1519,0
|
|
20241204,133400,398854807,1519,1519,1519,1519,0
|
|
20241204,133300,398854807,1519,1519,1519,1519,0
|
|
20241204,133200,398854807,1519,1519,1519,1519,0
|
|
20241204,133100,398854807,1519,1519,1519,1519,2000
|
|
20241204,133000,395816807,1519,1519,1519,1519,0
|
|
20241204,132900,395816807,1519,1519,1519,1519,0
|
|
20241204,132800,395816807,1519,1519,1519,1519,328
|
|
20241204,132700,395318575,1520,1520,1520,1520,0
|
|
20241204,132600,395318575,1520,1520,1520,1520,0
|
|
20241204,132500,395318575,1520,1520,1520,1520,0
|
|
20241204,132400,395318575,1520,1506,1520,1506,5045
|
|
20241204,132300,387675321,1506,1506,1506,1506,0
|
|
20241204,132200,387675321,1506,1506,1506,1506,0
|
|
20241204,132100,387675321,1506,1506,1506,1506,0
|
|
20241204,132000,387675321,1506,1506,1506,1506,417
|
|
20241204,131900,387047319,1506,1506,1506,1506,0
|
|
20241204,131800,387047319,1506,1506,1506,1506,0
|
|
20241204,131700,387047319,1506,1506,1506,1506,4
|
|
20241204,131600,387041295,1506,1500,1506,1500,21
|
|
20241204,131500,387009675,1500,1500,1500,1500,0
|
|
20241204,131400,387009675,1500,1500,1500,1500,0
|
|
20241204,131300,387009675,1500,1500,1500,1500,0
|
|
20241204,131200,387009675,1500,1500,1500,1500,0
|
|
20241204,131100,387009675,1500,1500,1500,1500,0
|
|
20241204,131000,387009675,1500,1500,1500,1500,0
|
|
20241204,130900,387009675,1500,1500,1500,1500,0
|
|
20241204,130800,387009675,1500,1500,1500,1500,22
|
|
20241204,130700,386976675,1500,1500,1500,1500,0
|
|
20241204,130600,386976675,1500,1505,1505,1500,1254
|
|
20241204,130500,385094446,1506,1506,1506,1506,576
|
|
20241204,130400,384226990,1519,1519,1519,1519,0
|
|
20241204,130300,384226990,1519,1519,1519,1519,0
|
|
20241204,130200,384226990,1519,1519,1519,1519,0
|
|
20241204,130100,384226990,1519,1519,1519,1519,0
|
|
20241204,130000,384226990,1519,1519,1519,1519,2
|
|
20241204,125900,384223952,1519,1519,1519,1519,0
|
|
20241204,125800,384223952,1519,1519,1519,1519,1
|
|
20241204,125700,384222433,1517,1517,1517,1517,1
|
|
20241204,125600,384220916,1519,1519,1519,1519,1
|
|
20241204,125500,384219397,1519,1519,1519,1519,18
|
|
20241204,125400,384192055,1519,1519,1519,1519,0
|
|
20241204,125300,384192055,1519,1505,1519,1505,8
|
|
20241204,125200,384180001,1505,1518,1518,1505,4026
|
|
20241204,125100,378107650,1518,1518,1518,1518,0
|
|
20241204,125000,378107650,1518,1518,1518,1518,1
|
|
20241204,124900,378106132,1518,1518,1518,1518,0
|
|
20241204,124800,378106132,1518,1518,1518,1518,1
|
|
20241204,124700,378104614,1518,1518,1518,1518,1
|
|
20241204,124600,378103096,1518,1518,1518,1518,0
|
|
20241204,124500,378103096,1518,1518,1518,1518,2
|
|
20241204,124400,378100060,1517,1517,1517,1517,5
|
|
20241204,124300,378092475,1517,1517,1517,1517,0
|
|
20241204,124200,378092475,1517,1517,1517,1517,1
|
|
20241204,124100,378090958,1517,1517,1517,1517,0
|
|
20241204,124000,378090958,1517,1517,1517,1517,1
|
|
20241204,123900,378089441,1517,1513,1517,1513,11
|
|
20241204,123800,378072794,1513,1513,1513,1513,6784
|
|
20241204,123700,367808602,1518,1513,1518,1513,127
|
|
20241204,123600,367616446,1513,1517,1517,1513,3132
|
|
20241204,123500,362877726,1514,1514,1514,1514,146
|
|
20241204,123400,362656682,1517,1517,1517,1517,1
|
|
20241204,123300,362655165,1518,1518,1518,1518,0
|
|
20241204,123200,362655165,1518,1518,1518,1518,2
|
|
20241204,123100,362652129,1518,1518,1518,1518,1
|
|
20241204,123000,362650611,1519,1519,1519,1519,0
|
|
20241204,122900,362650611,1519,1519,1519,1519,1
|
|
20241204,122800,362649092,1519,1519,1519,1519,1
|
|
20241204,122700,362647573,1519,1519,1519,1519,0
|
|
20241204,122600,362647573,1519,1519,1519,1519,1001
|
|
20241204,122500,361127054,1519,1519,1519,1519,0
|
|
20241204,122400,361127054,1519,1519,1519,1519,1
|
|
20241204,122300,361125535,1519,1519,1519,1519,1
|
|
20241204,122200,361124016,1520,1520,1520,1520,0
|
|
20241204,122100,361124016,1520,1520,1520,1520,1
|
|
20241204,122000,361122496,1520,1520,1520,1520,2
|
|
20241204,121900,361119456,1521,1521,1521,1521,0
|
|
20241204,121800,361119456,1521,1521,1521,1521,1
|
|
20241204,121700,361117935,1521,1521,1521,1521,0
|
|
20241204,121600,361117935,1521,1521,1521,1521,1
|
|
20241204,121500,361116414,1521,1521,1521,1521,1
|
|
20241204,121400,361114893,1521,1521,1521,1521,1000
|
|
20241204,121300,359593893,1521,1521,1521,1521,1002
|
|
20241204,121200,358069851,1520,1520,1520,1520,1
|
|
20241204,121100,358068331,1519,1519,1519,1519,0
|
|
20241204,121000,358068331,1519,1520,1520,1519,236
|
|
20241204,120900,357709846,1521,1521,1521,1521,0
|
|
20241204,120800,357709846,1521,1521,1521,1521,6
|
|
20241204,120700,357700720,1521,1521,1521,1521,1
|
|
20241204,120600,357699199,1521,1521,1521,1521,0
|
|
20241204,120500,357699199,1521,1521,1521,1521,2
|
|
20241204,120400,357696157,1519,1521,1521,1519,966
|
|
20241204,120300,356227343,1520,1519,1520,1519,288
|
|
20241204,120200,355789612,1519,1519,1519,1519,1
|
|
20241204,120100,355788093,1519,1520,1520,1519,280
|
|
20241204,120000,355362763,1520,1519,1520,1519,801
|
|
20241204,115900,354145843,1519,1514,1519,1514,4885
|
|
20241204,115800,346736439,1514,1500,1514,1500,10000
|
|
20241204,115700,331708104,1500,1500,1500,1500,1
|
|
20241204,115600,331706604,1500,1500,1500,1500,1
|
|
20241204,115500,331705104,1500,1500,1500,1500,20
|
|
20241204,115400,331675104,1500,1500,1500,1500,1
|
|
20241204,115300,331673604,1500,1500,1500,1500,0
|
|
20241204,115200,331673604,1500,1492,1500,1492,7
|
|
20241204,115100,331663144,1500,1500,1500,1500,1
|
|
20241204,115000,331661644,1500,1500,1500,1500,0
|
|
20241204,114900,331661644,1500,1500,1500,1500,1
|
|
20241204,114800,331660144,1500,1500,1500,1500,1
|
|
20241204,114700,331658644,1500,1500,1500,1500,0
|
|
20241204,114600,331658644,1500,1499,1500,1499,1001
|
|
20241204,114500,330158144,1499,1499,1499,1499,0
|
|
20241204,114400,330158144,1499,1499,1499,1499,12
|
|
20241204,114300,330140156,1499,1499,1499,1499,1
|
|
20241204,114200,330138657,1499,1499,1499,1499,0
|
|
20241204,114100,330138657,1499,1499,1499,1499,1
|
|
20241204,114000,330137158,1499,1499,1499,1499,102
|
|
20241204,113900,329984260,1498,1498,1498,1498,0
|
|
20241204,113800,329984260,1498,1490,1498,1488,1815
|
|
20241204,113700,327279890,1490,1498,1498,1490,111
|
|
20241204,113600,327113690,1498,1498,1498,1498,74
|
|
20241204,113500,327002838,1498,1498,1498,1498,300
|
|
20241204,113400,326553438,1498,1491,1498,1491,29
|
|
20241204,113300,326510003,1498,1498,1498,1498,101
|
|
20241204,113200,326358705,1498,1498,1498,1498,1
|
|
20241204,113100,326357207,1498,1498,1498,1498,0
|
|
20241204,113000,326357207,1498,1498,1498,1498,1
|
|
20241204,112900,326355709,1498,1498,1498,1498,1
|
|
20241204,112800,326354211,1498,1498,1498,1498,0
|
|
20241204,112700,326354211,1498,1491,1498,1491,3
|
|
20241204,112600,326349724,1498,1498,1498,1498,0
|
|
20241204,112500,326349724,1498,1498,1498,1498,1
|
|
20241204,112400,326348226,1498,1498,1498,1498,1
|
|
20241204,112300,326346728,1498,1498,1498,1498,0
|
|
20241204,112200,326346728,1498,1498,1498,1498,1
|
|
20241204,112100,326345230,1494,1490,1494,1490,1441
|
|
20241204,112000,324194432,1490,1490,1490,1490,0
|
|
20241204,111900,324194432,1490,1490,1490,1490,1
|
|
20241204,111800,324192942,1490,1490,1490,1490,0
|
|
20241204,111700,324192942,1490,1490,1490,1490,1
|
|
20241204,111600,324191452,1490,1490,1490,1490,1
|
|
20241204,111500,324189962,1489,1489,1489,1489,104
|
|
20241204,111400,324035106,1490,1487,1490,1487,3002
|
|
20241204,111300,319566042,1489,1489,1489,1489,1
|
|
20241204,111200,319564553,1489,1489,1489,1489,259
|
|
20241204,111100,319178902,1489,1489,1489,1489,12
|
|
20241204,111000,319161034,1489,1489,1489,1489,0
|
|
20241204,110900,319161034,1489,1489,1489,1489,1
|
|
20241204,110800,319159545,1489,1489,1489,1489,1
|
|
20241204,110700,319158056,1480,1480,1480,1480,1000
|
|
20241204,110600,317678056,1489,1481,1489,1481,117
|
|
20241204,110500,317504583,1490,1490,1490,1490,301
|
|
20241204,110400,317056093,1492,1492,1492,1492,0
|
|
20241204,110300,317056093,1492,1481,1492,1481,1307
|
|
20241204,110200,315120415,1481,1486,1486,1481,3286
|
|
20241204,110100,310239726,1485,1492,1496,1485,6444
|
|
20241204,110000,300633180,1496,1495,1496,1495,3
|
|
20241204,105900,300628694,1496,1501,1501,1496,3958
|
|
20241204,105800,294693810,1502,1501,1502,1501,2
|
|
20241204,105700,294690807,1502,1502,1502,1502,1
|
|
20241204,105600,294689305,1502,1502,1502,1502,0
|
|
20241204,105500,294689305,1502,1502,1502,1502,6
|
|
20241204,105400,294680293,1502,1503,1503,1502,1466
|
|
20241204,105300,292477454,1505,1505,1505,1505,1
|
|
20241204,105200,292475949,1507,1507,1507,1507,4
|
|
20241204,105100,292469921,1503,1503,1503,1503,93
|
|
20241204,105000,292330142,1507,1507,1507,1507,2037
|
|
20241204,104900,289260383,1508,1508,1508,1507,634
|
|
20241204,104800,288304404,1508,1508,1508,1508,301
|
|
20241204,104700,287850496,1508,1508,1508,1508,2
|
|
20241204,104600,287847480,1508,1508,1508,1508,0
|
|
20241204,104500,287847480,1508,1508,1508,1508,51
|
|
20241204,104400,287770572,1508,1508,1508,1508,1
|
|
20241204,104300,287769064,1502,1503,1503,1502,1750
|
|
20241204,104200,285139554,1508,1508,1508,1508,2
|
|
20241204,104100,285136538,1508,1508,1508,1508,1
|
|
20241204,104000,285135030,1508,1508,1508,1508,0
|
|
20241204,103900,285135030,1508,1502,1508,1502,2
|
|
20241204,103800,285132020,1502,1502,1502,1502,2000
|
|
20241204,103700,282128020,1508,1508,1508,1508,1
|
|
20241204,103600,282126512,1508,1508,1508,1508,1
|
|
20241204,103500,282125004,1504,1504,1504,1504,148
|
|
20241204,103400,281902412,1504,1503,1508,1503,1003
|
|
20241204,103300,280394046,1501,1509,1509,1501,9553
|
|
20241204,103200,266048842,1509,1509,1509,1509,0
|
|
20241204,103100,266048842,1509,1509,1509,1509,1
|
|
20241204,103000,266047333,1503,1508,1510,1503,594
|
|
20241204,102900,265151841,1508,1508,1508,1508,1
|
|
20241204,102800,265150333,1510,1510,1510,1510,1
|
|
20241204,102700,265148823,1510,1510,1510,1510,1
|
|
20241204,102600,265147313,1511,1507,1511,1503,9201
|
|
20241204,102500,251310313,1505,1512,1516,1505,18362
|
|
20241204,102400,223525212,1512,1512,1512,1512,0
|
|
20241204,102300,223525212,1512,1512,1512,1512,1
|
|
20241204,102200,223523700,1513,1513,1513,1513,93
|
|
20241204,102100,223382991,1513,1513,1513,1513,2
|
|
20241204,102000,223379965,1514,1514,1514,1514,1
|
|
20241204,101900,223378451,1506,1512,1512,1506,1945
|
|
20241204,101800,220437839,1512,1514,1514,1512,94
|
|
20241204,101700,220295709,1514,1514,1514,1514,1
|
|
20241204,101600,220294195,1515,1515,1515,1515,0
|
|
20241204,101500,220294195,1515,1502,1515,1502,501
|
|
20241204,101400,219541680,1502,1503,1503,1502,877
|
|
20241204,101300,218224190,1516,1516,1516,1516,1
|
|
20241204,101200,218222674,1517,1517,1517,1517,1
|
|
20241204,101100,218221157,1502,1513,1513,1502,811
|
|
20241204,101000,216999041,1513,1513,1513,1513,1
|
|
20241204,100900,216997528,1504,1517,1517,1504,252
|
|
20241204,100800,216618455,1504,1511,1511,1504,3000
|
|
20241204,100700,212104603,1518,1518,1518,1518,1
|
|
20241204,100600,212103085,1518,1518,1518,1518,0
|
|
20241204,100500,212103085,1518,1518,1518,1518,15
|
|
20241204,100400,212080315,1518,1517,1518,1517,112
|
|
20241204,100300,211910399,1518,1518,1518,1518,0
|
|
20241204,100200,211910399,1518,1517,1518,1517,811
|
|
20241204,100100,210680111,1517,1518,1518,1517,501
|
|
20241204,100000,209920093,1519,1517,1519,1517,777
|
|
20241204,095900,208740247,1517,1514,1517,1514,2891
|
|
20241204,095800,204360304,1510,1504,1512,1504,12572
|
|
20241204,095700,185382624,1504,1504,1504,1504,3
|
|
20241204,095600,185378112,1504,1503,1504,1503,626
|
|
20241204,095500,184436659,1504,1504,1504,1504,0
|
|
20241204,095400,184436659,1504,1504,1504,1504,1
|
|
20241204,095300,184435155,1505,1505,1505,1505,17
|
|
20241204,095200,184409570,1505,1505,1505,1505,0
|
|
20241204,095100,184409570,1505,1499,1505,1499,430
|
|
20241204,095000,183764994,1506,1506,1506,1506,0
|
|
20241204,094900,183764994,1506,1506,1506,1506,1
|
|
20241204,094800,183763488,1506,1501,1507,1498,2874
|
|
20241204,094700,179452331,1510,1510,1510,1510,1
|
|
20241204,094600,179450821,1512,1501,1512,1501,52
|
|
20241204,094500,179372747,1501,1514,1514,1501,11128
|
|
20241204,094400,162669210,1515,1515,1515,1515,0
|
|
20241204,094300,162669210,1515,1515,1515,1515,2
|
|
20241204,094200,162666180,1516,1515,1516,1515,116
|
|
20241204,094100,162490377,1515,1515,1515,1515,2
|
|
20241204,094000,162487347,1516,1511,1516,1511,514
|
|
20241204,093900,161709211,1501,1501,1501,1501,754
|
|
20241204,093800,160577457,1504,1506,1506,1504,1421
|
|
20241204,093700,158439705,1515,1515,1515,1515,1
|
|
20241204,093600,158438190,1516,1516,1516,1516,0
|
|
20241204,093500,158438190,1516,1516,1516,1515,1320
|
|
20241204,093400,156437170,1516,1516,1516,1516,522
|
|
20241204,093300,155645818,1516,1516,1516,1516,1
|
|
20241204,093200,155644302,1516,1516,1516,1516,1
|
|
20241204,093100,155642786,1516,1506,1516,1505,1010
|
|
20241204,093000,154122291,1517,1517,1517,1517,1
|
|
20241204,092900,154120774,1515,1515,1515,1515,1531
|
|
20241204,092800,151801309,1506,1515,1515,1506,66
|
|
20241204,092700,151701904,1515,1515,1518,1515,560
|
|
20241204,092600,150852747,1516,1515,1517,1504,7551
|
|
20241204,092500,139463743,1515,1515,1515,1515,0
|
|
20241204,092400,139463743,1515,1515,1515,1515,103
|
|
20241204,092300,139307698,1517,1505,1517,1505,1493
|
|
20241204,092200,137048940,1517,1517,1517,1517,1
|
|
20241204,092100,137047423,1520,1500,1520,1497,6818
|
|
20241204,092000,126765778,1499,1505,1505,1499,1524
|
|
20241204,091900,124472902,1513,1515,1515,1499,81
|
|
20241204,091800,124351309,1519,1519,1519,1510,2613
|
|
20241204,091700,120395512,1523,1515,1523,1515,2566
|
|
20241204,091600,116502028,1515,1496,1515,1496,1480
|
|
20241204,091500,114270830,1500,1508,1508,1500,1749
|
|
20241204,091400,111642342,1506,1513,1520,1506,10712
|
|
20241204,091300,95425004,1503,1514,1514,1503,309
|
|
20241204,091200,94960467,1503,1510,1514,1503,1125
|
|
20241204,091100,93263910,1510,1498,1510,1477,3178
|
|
20241204,091000,88516426,1502,1497,1502,1497,9927
|
|
20241204,090900,73632000,1498,1498,1498,1498,0
|
|
20241204,090800,73632000,1498,1485,1498,1465,6659
|
|
20241204,090700,63799164,1485,1479,1485,1479,304
|
|
20241204,090600,63348124,1479,1471,1479,1471,444
|
|
20241204,090500,62694454,1472,1467,1472,1467,230
|
|
20241204,090400,62356384,1472,1472,1472,1459,3030
|
|
20241204,090300,57934154,1459,1479,1479,1459,2334
|
|
20241204,090200,54506562,1479,1470,1479,1455,2678
|
|
20241204,090100,50597484,1470,1471,1485,1470,2950
|
|
20241204,090000,46259586,1471,1498,1498,1471,31095
|