599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185600,853968084,1506,1506,1506,1506,7430
|
|
20241213,185500,853968084,1506,1506,1506,1506,0
|
|
20241213,185400,853968084,1506,1506,1506,1506,0
|
|
20241213,185300,853968084,1506,1506,1506,1506,0
|
|
20241213,185200,853968084,1506,1506,1506,1506,0
|
|
20241213,185100,853968084,1506,1506,1506,1506,0
|
|
20241213,185000,853968084,1506,1506,1506,1506,0
|
|
20241213,184900,853968084,1506,1506,1506,1506,0
|
|
20241213,184800,853968084,1506,1506,1506,1506,0
|
|
20241213,184700,853968084,1506,1506,1506,1506,0
|
|
20241213,184600,853968084,1506,1506,1506,1506,0
|
|
20241213,184500,853968084,1506,1506,1506,1506,0
|
|
20241213,184400,853968084,1506,1506,1506,1506,0
|
|
20241213,184300,853968084,1506,1506,1506,1506,0
|
|
20241213,184200,853968084,1506,1506,1506,1506,0
|
|
20241213,184100,853968084,1506,1506,1506,1506,0
|
|
20241213,184000,853968084,1506,1506,1506,1506,0
|
|
20241213,183900,853968084,1506,1506,1506,1506,0
|
|
20241213,183800,853968084,1506,1506,1506,1506,0
|
|
20241213,183700,853968084,1506,1506,1506,1506,0
|
|
20241213,183600,853968084,1506,1506,1506,1506,0
|
|
20241213,183500,853968084,1506,1506,1506,1506,0
|
|
20241213,183400,853968084,1506,1506,1506,1506,0
|
|
20241213,183300,853968084,1506,1506,1506,1506,0
|
|
20241213,183200,853968084,1506,1506,1506,1506,0
|
|
20241213,183100,853968084,1506,1506,1506,1506,0
|
|
20241213,183000,853968084,1506,1506,1506,1506,0
|
|
20241213,182900,853968084,1506,1506,1506,1506,0
|
|
20241213,182800,853968084,1506,1506,1506,1506,0
|
|
20241213,182700,853968084,1506,1506,1506,1506,0
|
|
20241213,182600,853968084,1506,1506,1506,1506,7430
|
|
20241213,182500,853968084,1506,1506,1506,1506,0
|
|
20241213,182400,853968084,1506,1506,1506,1506,0
|
|
20241213,182300,853968084,1506,1506,1506,1506,0
|
|
20241213,182200,853968084,1506,1506,1506,1506,0
|
|
20241213,182100,853968084,1506,1506,1506,1506,0
|
|
20241213,182000,853968084,1506,1506,1506,1506,0
|
|
20241213,181900,853968084,1506,1506,1506,1506,0
|
|
20241213,181800,853968084,1506,1506,1506,1506,0
|
|
20241213,181700,853968084,1506,1506,1506,1506,0
|
|
20241213,181600,853968084,1506,1506,1506,1506,0
|
|
20241213,181500,853968084,1506,1506,1506,1506,0
|
|
20241213,181400,853968084,1506,1506,1506,1506,0
|
|
20241213,181300,853968084,1506,1506,1506,1506,0
|
|
20241213,181200,853968084,1506,1506,1506,1506,0
|
|
20241213,181100,853968084,1506,1506,1506,1506,0
|
|
20241213,181000,853968084,1506,1506,1506,1506,0
|
|
20241213,180900,853968084,1506,1506,1506,1506,0
|
|
20241213,180800,853968084,1506,1506,1506,1506,0
|
|
20241213,180700,853968084,1506,1506,1506,1506,0
|
|
20241213,180600,853968084,1506,1506,1506,1506,0
|
|
20241213,180500,853968084,1506,1506,1506,1506,0
|
|
20241213,180400,853968084,1506,1506,1506,1506,0
|
|
20241213,180300,853968084,1506,1506,1506,1506,0
|
|
20241213,180200,853968084,1506,1506,1506,1506,0
|
|
20241213,180100,853968084,1506,1506,1506,1506,0
|
|
20241213,180000,853968084,1506,1506,1506,1506,0
|
|
20241213,175900,853968084,1506,1506,1506,1506,0
|
|
20241213,175800,853968084,1506,1506,1506,1506,0
|
|
20241213,175700,853968084,1506,1506,1506,1506,0
|
|
20241213,175600,853968084,1506,1506,1506,1506,7430
|
|
20241213,175500,853968084,1506,1506,1506,1506,0
|
|
20241213,175400,853968084,1506,1506,1506,1506,0
|
|
20241213,175300,853968084,1506,1506,1506,1506,0
|
|
20241213,175200,853968084,1506,1506,1506,1506,0
|
|
20241213,175100,853968084,1506,1506,1506,1506,0
|
|
20241213,175000,853968084,1506,1506,1506,1506,0
|
|
20241213,174900,853968084,1506,1506,1506,1506,0
|
|
20241213,174800,853968084,1506,1506,1506,1506,0
|
|
20241213,174700,853968084,1506,1506,1506,1506,0
|
|
20241213,174600,853968084,1506,1506,1506,1506,0
|
|
20241213,174500,853968084,1506,1506,1506,1506,0
|
|
20241213,174400,853968084,1506,1506,1506,1506,0
|
|
20241213,174300,853968084,1506,1506,1506,1506,0
|
|
20241213,174200,853968084,1506,1506,1506,1506,0
|
|
20241213,174100,853968084,1506,1506,1506,1506,0
|
|
20241213,174000,853968084,1506,1506,1506,1506,0
|
|
20241213,173900,853968084,1506,1506,1506,1506,0
|
|
20241213,173800,853968084,1506,1506,1506,1506,0
|
|
20241213,173700,853968084,1506,1506,1506,1506,0
|
|
20241213,173600,853968084,1506,1506,1506,1506,0
|
|
20241213,173500,853968084,1506,1506,1506,1506,0
|
|
20241213,173400,853968084,1506,1506,1506,1506,0
|
|
20241213,173300,853968084,1506,1506,1506,1506,0
|
|
20241213,173200,853968084,1506,1506,1506,1506,0
|
|
20241213,173100,853968084,1506,1506,1506,1506,0
|
|
20241213,173000,853968084,1506,1506,1506,1506,0
|
|
20241213,172900,853968084,1506,1506,1506,1506,0
|
|
20241213,172800,853968084,1506,1506,1506,1506,0
|
|
20241213,172700,853968084,1506,1506,1506,1506,0
|
|
20241213,172600,853968084,1506,1506,1506,1506,7430
|
|
20241213,172500,853968084,1506,1506,1506,1506,0
|
|
20241213,172400,853968084,1506,1506,1506,1506,0
|
|
20241213,172300,853968084,1506,1506,1506,1506,0
|
|
20241213,172200,853968084,1506,1506,1506,1506,0
|
|
20241213,172100,853968084,1506,1506,1506,1506,0
|
|
20241213,172000,853968084,1506,1506,1506,1506,0
|
|
20241213,171900,853968084,1506,1506,1506,1506,0
|
|
20241213,171800,853968084,1506,1506,1506,1506,0
|
|
20241213,171700,853968084,1506,1506,1506,1506,0
|
|
20241213,171600,853968084,1506,1506,1506,1506,0
|
|
20241213,171500,853968084,1506,1506,1506,1506,0
|
|
20241213,171400,853968084,1506,1506,1506,1506,0
|
|
20241213,171300,853968084,1506,1506,1506,1506,0
|
|
20241213,171200,853968084,1506,1506,1506,1506,0
|
|
20241213,171100,853968084,1506,1506,1506,1506,0
|
|
20241213,171000,853968084,1506,1506,1506,1506,0
|
|
20241213,170900,853968084,1506,1506,1506,1506,0
|
|
20241213,170800,853968084,1506,1506,1506,1506,0
|
|
20241213,170700,853968084,1506,1506,1506,1506,0
|
|
20241213,170600,853968084,1506,1506,1506,1506,0
|
|
20241213,170500,853968084,1506,1506,1506,1506,0
|
|
20241213,170400,853968084,1506,1506,1506,1506,0
|
|
20241213,170300,853968084,1506,1506,1506,1506,0
|
|
20241213,170200,853968084,1506,1506,1506,1506,0
|
|
20241213,170100,853968084,1506,1506,1506,1506,0
|
|
20241213,170000,853968084,1506,1506,1506,1506,0
|
|
20241213,165900,853968084,1506,1506,1506,1506,0
|
|
20241213,165800,853968084,1506,1506,1506,1506,0
|
|
20241213,165700,853968084,1506,1506,1506,1506,0
|
|
20241213,165600,853968084,1506,1506,1506,1506,7430
|
|
20241213,165500,853968084,1506,1506,1506,1506,0
|
|
20241213,165400,853968084,1506,1506,1506,1506,0
|
|
20241213,165300,853968084,1506,1506,1506,1506,0
|
|
20241213,165200,853968084,1506,1506,1506,1506,0
|
|
20241213,165100,853968084,1506,1506,1506,1506,0
|
|
20241213,165000,853968084,1506,1506,1506,1506,0
|
|
20241213,164900,853968084,1506,1506,1506,1506,0
|
|
20241213,164800,853968084,1506,1506,1506,1506,0
|
|
20241213,164700,853968084,1506,1506,1506,1506,0
|
|
20241213,164600,853968084,1506,1506,1506,1506,0
|
|
20241213,164500,853968084,1506,1506,1506,1506,0
|
|
20241213,164400,853968084,1506,1506,1506,1506,0
|
|
20241213,164300,853968084,1506,1506,1506,1506,0
|
|
20241213,164200,853968084,1506,1506,1506,1506,0
|
|
20241213,164100,853968084,1506,1506,1506,1506,0
|
|
20241213,164000,853968084,1506,1506,1506,1506,0
|
|
20241213,163900,853968084,1506,1506,1506,1506,0
|
|
20241213,163800,853968084,1506,1506,1506,1506,0
|
|
20241213,163700,853968084,1506,1506,1506,1506,0
|
|
20241213,163600,853968084,1506,1506,1506,1506,0
|
|
20241213,163500,853968084,1506,1506,1506,1506,0
|
|
20241213,163400,853968084,1506,1506,1506,1506,0
|
|
20241213,163300,853968084,1506,1506,1506,1506,0
|
|
20241213,163200,853968084,1506,1506,1506,1506,0
|
|
20241213,163100,853968084,1506,1506,1506,1506,0
|
|
20241213,163000,853968084,1506,1506,1506,1506,0
|
|
20241213,162900,853968084,1506,1506,1506,1506,0
|
|
20241213,162800,853968084,1506,1506,1506,1506,0
|
|
20241213,162700,853968084,1506,1506,1506,1506,0
|
|
20241213,162600,853968084,1506,1506,1506,1506,7430
|
|
20241213,162500,853968084,1506,1506,1506,1506,0
|
|
20241213,162400,853968084,1506,1506,1506,1506,0
|
|
20241213,162300,853968084,1506,1506,1506,1506,0
|
|
20241213,162200,853968084,1506,1506,1506,1506,0
|
|
20241213,162100,853968084,1506,1506,1506,1506,0
|
|
20241213,162000,853968084,1506,1506,1506,1506,0
|
|
20241213,161900,853968084,1506,1506,1506,1506,0
|
|
20241213,161800,853968084,1506,1506,1506,1506,0
|
|
20241213,161700,853968084,1506,1506,1506,1506,0
|
|
20241213,161600,853968084,1506,1506,1506,1506,0
|
|
20241213,161500,853968084,1506,1506,1506,1506,0
|
|
20241213,161400,853968084,1506,1506,1506,1506,0
|
|
20241213,161300,853968084,1506,1506,1506,1506,0
|
|
20241213,161200,853968084,1506,1506,1506,1506,0
|
|
20241213,161100,853968084,1506,1506,1506,1506,0
|
|
20241213,161000,853968084,1506,1506,1506,1506,0
|
|
20241213,160900,853968084,1506,1506,1506,1506,0
|
|
20241213,160800,853968084,1506,1506,1506,1506,0
|
|
20241213,160700,853968084,1506,1506,1506,1506,0
|
|
20241213,160600,853968084,1506,1506,1506,1506,0
|
|
20241213,160500,853968084,1506,1506,1506,1506,0
|
|
20241213,160400,853968084,1506,1506,1506,1506,0
|
|
20241213,160300,853968084,1506,1506,1506,1506,0
|
|
20241213,160200,853968084,1506,1506,1506,1506,0
|
|
20241213,160100,853968084,1506,1506,1506,1506,0
|
|
20241213,160000,853968084,1506,1506,1506,1506,0
|
|
20241213,155900,853968084,1506,1506,1506,1506,0
|
|
20241213,155800,853968084,1506,1506,1506,1506,0
|
|
20241213,155700,853968084,1506,1506,1506,1506,0
|
|
20241213,155600,853968084,1506,1506,1506,1506,7430
|
|
20241213,155500,853968084,1506,1506,1506,1506,0
|
|
20241213,155400,853968084,1506,1506,1506,1506,0
|
|
20241213,155300,853968084,1506,1506,1506,1506,0
|
|
20241213,155200,853968084,1506,1506,1506,1506,0
|
|
20241213,155100,853968084,1506,1506,1506,1506,0
|
|
20241213,155000,853968084,1506,1506,1506,1506,0
|
|
20241213,154900,853968084,1506,1506,1506,1506,0
|
|
20241213,154800,853968084,1506,1506,1506,1506,0
|
|
20241213,154700,853968084,1506,1506,1506,1506,0
|
|
20241213,154600,853968084,1506,1506,1506,1506,0
|
|
20241213,154500,853968084,1506,1506,1506,1506,0
|
|
20241213,154400,853968084,1506,1506,1506,1506,0
|
|
20241213,154300,853968084,1506,1506,1506,1506,0
|
|
20241213,154200,853968084,1506,1506,1506,1506,0
|
|
20241213,154100,853968084,1506,1506,1506,1506,0
|
|
20241213,154000,853968084,1506,1506,1506,1506,0
|
|
20241213,153900,853968084,1506,1506,1506,1506,0
|
|
20241213,153800,853968084,1506,1506,1506,1506,0
|
|
20241213,153700,853968084,1506,1506,1506,1506,0
|
|
20241213,153600,853968084,1506,1506,1506,1506,0
|
|
20241213,153500,853968084,1506,1506,1506,1506,0
|
|
20241213,153400,853968084,1506,1506,1506,1506,0
|
|
20241213,153300,853968084,1506,1506,1506,1506,0
|
|
20241213,153200,853968084,1506,1506,1506,1506,0
|
|
20241213,153100,853968084,1506,1506,1506,1506,0
|
|
20241213,153000,853968084,1506,1506,1506,1506,7430
|
|
20241213,152900,842778504,1530,1530,1530,1530,0
|
|
20241213,152800,842778504,1530,1530,1530,1530,0
|
|
20241213,152700,842778504,1530,1530,1530,1530,0
|
|
20241213,152600,842778504,1530,1530,1530,1530,0
|
|
20241213,152500,842778504,1530,1530,1530,1530,0
|
|
20241213,152400,842778504,1530,1530,1530,1530,0
|
|
20241213,152300,842778504,1530,1530,1530,1530,0
|
|
20241213,152200,842778504,1530,1530,1530,1530,0
|
|
20241213,152100,842778504,1530,1530,1530,1530,0
|
|
20241213,152000,842778504,1530,1530,1530,1530,0
|
|
20241213,151900,842778504,1530,1517,1530,1514,3501
|
|
20241213,151800,837472639,1517,1534,1535,1517,1419
|
|
20241213,151700,835295744,1535,1525,1535,1513,10618
|
|
20241213,151600,819042557,1526,1512,1527,1512,4009
|
|
20241213,151500,812926004,1511,1515,1527,1511,5352
|
|
20241213,151400,804801060,1512,1530,1530,1512,3100
|
|
20241213,151300,800109387,1531,1511,1532,1511,4501
|
|
20241213,151200,793231038,1534,1514,1534,1511,7308
|
|
20241213,151100,782136772,1513,1535,1536,1513,5500
|
|
20241213,151000,773789796,1532,1538,1538,1511,12330
|
|
20241213,150900,755034021,1540,1540,1540,1540,0
|
|
20241213,150800,755034021,1540,1540,1540,1540,2901
|
|
20241213,150700,750566481,1540,1521,1540,1521,12800
|
|
20241213,150600,730866499,1513,1513,1513,1513,2340
|
|
20241213,150500,727326079,1521,1515,1521,1511,3005
|
|
20241213,150400,722780478,1530,1529,1530,1529,5500
|
|
20241213,150300,714366500,1530,1523,1530,1523,2131
|
|
20241213,150200,711109383,1523,1525,1525,1506,11089
|
|
20241213,150100,694282733,1510,1541,1541,1510,26215
|
|
20241213,150000,654449397,1541,1541,1541,1541,0
|
|
20241213,145900,654449397,1541,1541,1541,1541,0
|
|
20241213,145800,654449397,1541,1541,1541,1541,400
|
|
20241213,145700,653832997,1563,1563,1563,1563,0
|
|
20241213,145600,653832997,1563,1563,1563,1563,0
|
|
20241213,145500,653832997,1563,1563,1563,1563,0
|
|
20241213,145400,653832997,1563,1563,1563,1563,0
|
|
20241213,145300,653832997,1563,1546,1563,1546,15500
|
|
20241213,145200,629619749,1546,1528,1546,1528,5000
|
|
20241213,145100,621930147,1515,1544,1544,1514,25001
|
|
20241213,145000,583739796,1545,1546,1546,1545,1010
|
|
20241213,144900,582178846,1564,1564,1564,1564,39
|
|
20241213,144800,582117850,1564,1564,1564,1564,0
|
|
20241213,144700,582117850,1564,1546,1564,1546,1948
|
|
20241213,144600,579106224,1566,1566,1566,1566,0
|
|
20241213,144500,579106224,1566,1566,1566,1566,0
|
|
20241213,144400,579106224,1566,1566,1566,1566,0
|
|
20241213,144300,579106224,1566,1566,1566,1566,0
|
|
20241213,144200,579106224,1566,1564,1566,1564,8000
|
|
20241213,144100,566589566,1564,1545,1564,1545,13177
|
|
20241213,144000,546058664,1561,1561,1561,1561,0
|
|
20241213,143900,546058664,1561,1549,1561,1543,943
|
|
20241213,143800,544602442,1563,1563,1563,1563,1500
|
|
20241213,143700,542257942,1564,1564,1564,1564,0
|
|
20241213,143600,542257942,1564,1564,1564,1564,2621
|
|
20241213,143500,538158698,1563,1548,1563,1548,5344
|
|
20241213,143400,529806042,1564,1564,1564,1564,319
|
|
20241213,143300,529307126,1564,1560,1564,1560,21500
|
|
20241213,143200,495701355,1561,1558,1561,1558,7000
|
|
20241213,143100,484781563,1559,1559,1559,1559,0
|
|
20241213,143000,484781563,1559,1547,1559,1547,146
|
|
20241213,142900,484555689,1562,1562,1562,1562,0
|
|
20241213,142800,484555689,1562,1562,1562,1562,10
|
|
20241213,142700,484540069,1563,1563,1563,1563,0
|
|
20241213,142600,484540069,1563,1563,1563,1563,12
|
|
20241213,142500,484521313,1564,1564,1564,1564,0
|
|
20241213,142400,484521313,1564,1564,1564,1564,0
|
|
20241213,142300,484521313,1564,1564,1564,1560,12100
|
|
20241213,142200,465602975,1564,1557,1564,1557,30001
|
|
20241213,142100,418735963,1560,1531,1560,1531,7001
|
|
20241213,142000,407968341,1531,1532,1532,1531,2669
|
|
20241213,141900,403881246,1534,1534,1534,1534,845
|
|
20241213,141800,402585016,1532,1532,1532,1532,714
|
|
20241213,141700,401491168,1521,1541,1541,1521,2288
|
|
20241213,141600,397994198,1530,1542,1542,1530,12360
|
|
20241213,141500,378970455,1551,1551,1551,1551,0
|
|
20241213,141400,378970455,1551,1551,1551,1551,0
|
|
20241213,141300,378970455,1551,1551,1551,1551,0
|
|
20241213,141200,378970455,1551,1551,1551,1551,0
|
|
20241213,141100,378970455,1551,1564,1564,1540,4286
|
|
20241213,141000,372365676,1541,1561,1565,1541,3632
|
|
20241213,140900,366708344,1565,1561,1565,1561,5000
|
|
20241213,140800,358893581,1561,1539,1561,1539,613
|
|
20241213,140700,357950108,1563,1563,1563,1563,946
|
|
20241213,140600,356471510,1563,1560,1563,1560,5000
|
|
20241213,140500,348666312,1563,1563,1563,1563,559
|
|
20241213,140400,347792595,1564,1558,1565,1558,15100
|
|
20241213,140300,324187045,1558,1554,1558,1554,1557
|
|
20241213,140200,321763767,1554,1554,1554,1554,1007
|
|
20241213,140100,320198889,1554,1554,1554,1554,200
|
|
20241213,140000,319888089,1554,1538,1554,1538,18000
|
|
20241213,135900,292040157,1541,1541,1541,1541,0
|
|
20241213,135800,292040157,1541,1541,1541,1541,0
|
|
20241213,135700,292040157,1541,1541,1541,1541,0
|
|
20241213,135600,292040157,1541,1541,1541,1541,0
|
|
20241213,135500,292040157,1541,1541,1541,1541,0
|
|
20241213,135400,292040157,1541,1541,1541,1541,2000
|
|
20241213,135300,288958157,1541,1530,1541,1530,13824
|
|
20241213,135200,267711809,1530,1527,1530,1527,8000
|
|
20241213,135100,255487146,1529,1529,1529,1529,0
|
|
20241213,135000,255487146,1529,1529,1529,1529,0
|
|
20241213,134900,255487146,1529,1529,1529,1529,0
|
|
20241213,134800,255487146,1529,1529,1529,1529,0
|
|
20241213,134700,255487146,1529,1529,1529,1529,0
|
|
20241213,134600,255487146,1529,1528,1529,1528,1000
|
|
20241213,134500,253958246,1530,1508,1530,1508,35296
|
|
20241213,134400,200180250,1504,1500,1504,1492,40148
|
|
20241213,134300,139802630,1500,1500,1500,1500,0
|
|
20241213,134200,139802630,1500,1500,1500,1500,1000
|
|
20241213,134100,138302630,1500,1500,1500,1500,0
|
|
20241213,134000,138302630,1500,1500,1500,1500,0
|
|
20241213,133900,138302630,1500,1500,1500,1500,0
|
|
20241213,133800,138302630,1500,1500,1500,1500,0
|
|
20241213,133700,138302630,1500,1500,1500,1500,0
|
|
20241213,133600,138302630,1500,1500,1500,1500,900
|
|
20241213,133500,136952630,1500,1500,1500,1500,0
|
|
20241213,133400,136952630,1500,1500,1500,1500,900
|
|
20241213,133300,135602630,1500,1500,1500,1500,1000
|
|
20241213,133200,134102630,1500,1500,1500,1500,0
|
|
20241213,133100,134102630,1500,1500,1500,1500,900
|
|
20241213,133000,132752630,1500,1500,1500,1500,1000
|
|
20241213,132900,131252630,1500,1500,1500,1500,1000
|
|
20241213,132800,129752630,1500,1497,1500,1497,6
|
|
20241213,132700,129743636,1497,1497,1497,1497,1000
|
|
20241213,132600,128246636,1493,1493,1493,1493,95
|
|
20241213,132500,128104801,1497,1497,1497,1497,0
|
|
20241213,132400,128104801,1497,1497,1497,1497,1
|
|
20241213,132300,128103304,1494,1494,1494,1494,0
|
|
20241213,132200,128103304,1494,1494,1494,1494,0
|
|
20241213,132100,128103304,1494,1494,1494,1494,815
|
|
20241213,132000,126885694,1494,1494,1494,1494,0
|
|
20241213,131900,126885694,1494,1494,1494,1494,210
|
|
20241213,131800,126571954,1494,1494,1494,1494,0
|
|
20241213,131700,126571954,1494,1494,1494,1494,454
|
|
20241213,131600,125893678,1497,1497,1497,1497,0
|
|
20241213,131500,125893678,1497,1497,1497,1497,0
|
|
20241213,131400,125893678,1497,1497,1497,1497,3
|
|
20241213,131300,125889187,1494,1494,1494,1494,297
|
|
20241213,131200,125445469,1494,1494,1494,1494,104
|
|
20241213,131100,125290093,1494,1494,1494,1494,0
|
|
20241213,131000,125290093,1494,1494,1494,1494,1889
|
|
20241213,130900,122467927,1494,1494,1494,1494,2145
|
|
20241213,130800,119263297,1491,1491,1491,1491,0
|
|
20241213,130700,119263297,1491,1491,1491,1491,0
|
|
20241213,130600,119263297,1491,1491,1491,1491,0
|
|
20241213,130500,119263297,1491,1491,1491,1491,0
|
|
20241213,130400,119263297,1491,1491,1491,1491,0
|
|
20241213,130300,119263297,1491,1491,1491,1491,0
|
|
20241213,130200,119263297,1491,1491,1491,1491,0
|
|
20241213,130100,119263297,1491,1496,1497,1491,1661
|
|
20241213,130000,116783331,1496,1496,1496,1496,60
|
|
20241213,125900,116693571,1491,1491,1491,1491,0
|
|
20241213,125800,116693571,1491,1493,1493,1491,7183
|
|
20241213,125700,105972490,1504,1504,1504,1504,0
|
|
20241213,125600,105972490,1504,1504,1504,1504,0
|
|
20241213,125500,105972490,1504,1504,1504,1504,0
|
|
20241213,125400,105972490,1504,1496,1504,1494,698
|
|
20241213,125300,104929060,1494,1494,1494,1494,0
|
|
20241213,125200,104929060,1494,1494,1494,1494,0
|
|
20241213,125100,104929060,1494,1496,1496,1494,1057
|
|
20241213,125000,103349858,1498,1498,1498,1498,0
|
|
20241213,124900,103349858,1498,1498,1498,1498,0
|
|
20241213,124800,103349858,1498,1498,1498,1498,132
|
|
20241213,124700,103152122,1498,1498,1498,1498,0
|
|
20241213,124600,103152122,1498,1498,1498,1498,251
|
|
20241213,124500,102776124,1500,1500,1500,1500,0
|
|
20241213,124400,102776124,1500,1500,1500,1500,0
|
|
20241213,124300,102776124,1500,1496,1500,1496,255
|
|
20241213,124200,102394630,1498,1498,1498,1498,0
|
|
20241213,124100,102394630,1498,1498,1498,1498,250
|
|
20241213,124000,102020130,1500,1500,1500,1500,1
|
|
20241213,123900,102018630,1497,1497,1497,1497,0
|
|
20241213,123800,102018630,1497,1497,1497,1497,626
|
|
20241213,123700,101081508,1498,1498,1498,1498,0
|
|
20241213,123600,101081508,1498,1498,1498,1498,0
|
|
20241213,123500,101081508,1498,1498,1498,1498,0
|
|
20241213,123400,101081508,1498,1498,1498,1498,0
|
|
20241213,123300,101081508,1498,1498,1498,1498,0
|
|
20241213,123200,101081508,1498,1498,1498,1498,501
|
|
20241213,123100,100331010,1493,1493,1493,1493,0
|
|
20241213,123000,100331010,1493,1493,1493,1493,0
|
|
20241213,122900,100331010,1493,1493,1493,1493,0
|
|
20241213,122800,100331010,1493,1493,1493,1493,0
|
|
20241213,122700,100331010,1493,1493,1493,1493,0
|
|
20241213,122600,100331010,1493,1493,1493,1493,268
|
|
20241213,122500,99930886,1495,1495,1495,1495,0
|
|
20241213,122400,99930886,1495,1495,1495,1495,250
|
|
20241213,122300,99557136,1497,1497,1497,1497,300
|
|
20241213,122200,99108036,1499,1499,1499,1499,0
|
|
20241213,122100,99108036,1499,1499,1499,1499,1200
|
|
20241213,122000,97309236,1489,1491,1491,1489,5001
|
|
20241213,121900,89857623,1507,1507,1507,1507,0
|
|
20241213,121800,89857623,1507,1497,1507,1497,27
|
|
20241213,121700,89817144,1497,1497,1497,1497,0
|
|
20241213,121600,89817144,1497,1497,1497,1497,250
|
|
20241213,121500,89442894,1499,1499,1499,1499,1
|
|
20241213,121400,89441395,1493,1493,1493,1493,252
|
|
20241213,121300,89065159,1493,1493,1493,1493,1
|
|
20241213,121200,89063666,1490,1490,1490,1490,1335
|
|
20241213,121100,87074516,1493,1493,1493,1493,1
|
|
20241213,121000,87073023,1493,1493,1493,1493,250
|
|
20241213,120900,86699773,1495,1495,1495,1495,250
|
|
20241213,120800,86326023,1497,1497,1497,1497,0
|
|
20241213,120700,86326023,1497,1497,1497,1497,0
|
|
20241213,120600,86326023,1497,1497,1497,1497,250
|
|
20241213,120500,85951773,1499,1499,1499,1499,0
|
|
20241213,120400,85951773,1499,1499,1499,1499,0
|
|
20241213,120300,85951773,1499,1499,1499,1499,0
|
|
20241213,120200,85951773,1499,1498,1499,1497,308
|
|
20241213,120100,85490403,1499,1499,1499,1499,0
|
|
20241213,120000,85490403,1499,1499,1499,1499,122
|
|
20241213,115900,85307525,1500,1500,1500,1500,238
|
|
20241213,115800,84950525,1502,1502,1502,1502,740
|
|
20241213,115700,83839045,1504,1504,1504,1504,0
|
|
20241213,115600,83839045,1504,1504,1504,1504,0
|
|
20241213,115500,83839045,1504,1504,1504,1504,11
|
|
20241213,115400,83822501,1499,1499,1499,1499,0
|
|
20241213,115300,83822501,1499,1499,1499,1499,0
|
|
20241213,115200,83822501,1499,1499,1499,1499,0
|
|
20241213,115100,83822501,1499,1499,1499,1499,0
|
|
20241213,115000,83822501,1499,1498,1499,1498,583
|
|
20241213,114900,82948679,1499,1499,1499,1499,0
|
|
20241213,114800,82948679,1499,1500,1500,1499,495
|
|
20241213,114700,82206449,1502,1502,1502,1502,0
|
|
20241213,114600,82206449,1502,1502,1502,1502,700
|
|
20241213,114500,81155049,1508,1508,1508,1508,0
|
|
20241213,114400,81155049,1508,1508,1508,1508,0
|
|
20241213,114300,81155049,1508,1508,1508,1508,0
|
|
20241213,114200,81155049,1508,1508,1508,1508,0
|
|
20241213,114100,81155049,1508,1508,1508,1508,0
|
|
20241213,114000,81155049,1508,1508,1508,1508,0
|
|
20241213,113900,81155049,1508,1500,1508,1500,7
|
|
20241213,113800,81144517,1498,1498,1500,1498,683
|
|
20241213,113700,80120223,1498,1498,1498,1498,251
|
|
20241213,113600,79744225,1489,1489,1489,1489,1
|
|
20241213,113500,79742736,1500,1496,1500,1496,360
|
|
20241213,113400,79203942,1498,1498,1498,1498,0
|
|
20241213,113300,79203942,1498,1498,1498,1498,0
|
|
20241213,113200,79203942,1498,1498,1498,1498,200
|
|
20241213,113100,78904342,1500,1497,1500,1497,5006
|
|
20241213,113000,71395566,1497,1497,1497,1497,200
|
|
20241213,112900,71096166,1499,1499,1499,1499,0
|
|
20241213,112800,71096166,1499,1499,1499,1499,0
|
|
20241213,112700,71096166,1499,1497,1499,1497,400
|
|
20241213,112600,70497068,1499,1499,1499,1499,0
|
|
20241213,112500,70497068,1499,1497,1499,1497,1000
|
|
20241213,112400,68998570,1499,1499,1499,1499,0
|
|
20241213,112300,68998570,1499,1499,1499,1499,0
|
|
20241213,112200,68998570,1499,1499,1499,1499,0
|
|
20241213,112100,68998570,1499,1491,1499,1491,456
|
|
20241213,112000,68317524,1490,1490,1490,1490,0
|
|
20241213,111900,68317524,1490,1490,1490,1490,40
|
|
20241213,111800,68257924,1490,1490,1490,1490,812
|
|
20241213,111700,67048044,1494,1494,1494,1494,0
|
|
20241213,111600,67048044,1494,1494,1494,1494,0
|
|
20241213,111500,67048044,1494,1494,1494,1494,0
|
|
20241213,111400,67048044,1494,1494,1494,1494,0
|
|
20241213,111300,67048044,1494,1494,1494,1494,1
|
|
20241213,111200,67046550,1492,1492,1492,1492,0
|
|
20241213,111100,67046550,1492,1492,1492,1492,0
|
|
20241213,111000,67046550,1492,1492,1492,1492,751
|
|
20241213,110900,65926058,1496,1496,1496,1496,0
|
|
20241213,110800,65926058,1496,1496,1496,1496,0
|
|
20241213,110700,65926058,1496,1496,1496,1496,0
|
|
20241213,110600,65926058,1496,1496,1496,1496,0
|
|
20241213,110500,65926058,1496,1496,1496,1496,0
|
|
20241213,110400,65926058,1496,1496,1496,1496,1
|
|
20241213,110300,65924562,1488,1488,1488,1488,601
|
|
20241213,110200,65030274,1488,1488,1488,1488,0
|
|
20241213,110100,65030274,1488,1489,1489,1488,446
|
|
20241213,110000,64366526,1490,1490,1490,1490,0
|
|
20241213,105900,64366526,1490,1490,1490,1490,0
|
|
20241213,105800,64366526,1490,1489,1490,1488,261
|
|
20241213,105700,63978079,1489,1489,1489,1489,0
|
|
20241213,105600,63978079,1489,1489,1489,1489,0
|
|
20241213,105500,63978079,1489,1489,1489,1489,251
|
|
20241213,105400,63604340,1490,1490,1490,1490,0
|
|
20241213,105300,63604340,1490,1490,1490,1490,194
|
|
20241213,105200,63315280,1490,1490,1490,1490,13
|
|
20241213,105100,63295910,1490,1490,1490,1490,0
|
|
20241213,105000,63295910,1490,1490,1490,1490,20
|
|
20241213,104900,63266110,1490,1490,1490,1490,0
|
|
20241213,104800,63266110,1490,1490,1490,1490,58
|
|
20241213,104700,63179690,1496,1496,1496,1496,0
|
|
20241213,104600,63179690,1496,1496,1496,1496,0
|
|
20241213,104500,63179690,1496,1496,1496,1496,0
|
|
20241213,104400,63179690,1496,1496,1496,1496,3
|
|
20241213,104300,63175202,1498,1495,1498,1495,80
|
|
20241213,104200,63055443,1491,1491,1491,1491,502
|
|
20241213,104100,62306961,1493,1493,1493,1493,0
|
|
20241213,104000,62306961,1493,1493,1493,1493,0
|
|
20241213,103900,62306961,1493,1493,1493,1493,0
|
|
20241213,103800,62306961,1493,1493,1493,1493,0
|
|
20241213,103700,62306961,1493,1493,1493,1493,300
|
|
20241213,103600,61859061,1487,1487,1487,1487,0
|
|
20241213,103500,61859061,1487,1486,1487,1486,875
|
|
20241213,103400,60558305,1486,1487,1487,1486,1261
|
|
20241213,103300,58684440,1487,1488,1488,1487,980
|
|
20241213,103200,57226337,1489,1489,1489,1489,40
|
|
20241213,103100,57166777,1488,1488,1488,1488,250
|
|
20241213,103000,56794777,1489,1489,1489,1489,397
|
|
20241213,102900,56203644,1490,1490,1490,1490,0
|
|
20241213,102800,56203644,1490,1491,1491,1489,284
|
|
20241213,102700,55780701,1491,1491,1491,1491,30
|
|
20241213,102600,55735971,1489,1490,1490,1489,15
|
|
20241213,102500,55713626,1489,1490,1490,1489,251
|
|
20241213,102400,55339877,1490,1490,1490,1490,20
|
|
20241213,102300,55310077,1489,1489,1489,1489,0
|
|
20241213,102200,55310077,1489,1489,1489,1489,0
|
|
20241213,102100,55310077,1489,1489,1489,1489,0
|
|
20241213,102000,55310077,1489,1489,1489,1489,200
|
|
20241213,101900,55012277,1488,1488,1488,1488,0
|
|
20241213,101800,55012277,1488,1488,1488,1488,0
|
|
20241213,101700,55012277,1488,1488,1488,1487,1800
|
|
20241213,101600,52334433,1490,1490,1490,1490,10
|
|
20241213,101500,52319533,1488,1488,1488,1488,0
|
|
20241213,101400,52319533,1488,1489,1489,1488,251
|
|
20241213,101300,51946044,1487,1487,1487,1487,0
|
|
20241213,101200,51946044,1487,1487,1487,1487,0
|
|
20241213,101100,51946044,1487,1489,1489,1487,1027
|
|
20241213,101000,50418575,1489,1489,1489,1489,20
|
|
20241213,100900,50388795,1487,1487,1487,1487,296
|
|
20241213,100800,49948643,1488,1490,1490,1488,103
|
|
20241213,100700,49795377,1497,1497,1497,1497,0
|
|
20241213,100600,49795377,1497,1497,1497,1497,1
|
|
20241213,100500,49793880,1500,1500,1500,1500,0
|
|
20241213,100400,49793880,1500,1500,1500,1500,0
|
|
20241213,100300,49793880,1500,1499,1500,1499,1010
|
|
20241213,100200,48279880,1490,1490,1490,1490,0
|
|
20241213,100100,48279880,1490,1490,1490,1490,1
|
|
20241213,100000,48278390,1492,1504,1504,1492,1001
|
|
20241213,095900,46784886,1507,1507,1507,1507,0
|
|
20241213,095800,46784886,1507,1507,1507,1507,0
|
|
20241213,095700,46784886,1507,1507,1507,1507,0
|
|
20241213,095600,46784886,1507,1507,1507,1507,3
|
|
20241213,095500,46780365,1509,1509,1509,1509,1
|
|
20241213,095400,46778856,1500,1500,1500,1500,0
|
|
20241213,095300,46778856,1500,1500,1500,1500,0
|
|
20241213,095200,46778856,1500,1500,1500,1500,1000
|
|
20241213,095100,45278856,1500,1500,1500,1500,0
|
|
20241213,095000,45278856,1500,1499,1500,1499,2831
|
|
20241213,094900,41032382,1499,1500,1500,1499,7466
|
|
20241213,094800,29833607,1500,1492,1500,1492,2786
|
|
20241213,094700,25656615,1486,1486,1486,1486,234
|
|
20241213,094600,25308891,1494,1493,1500,1493,871
|
|
20241213,094500,24007768,1493,1493,1493,1493,0
|
|
20241213,094400,24007768,1493,1493,1494,1493,364
|
|
20241213,094300,23464268,1486,1485,1494,1485,1790
|
|
20241213,094200,20803041,1484,1485,1485,1484,6
|
|
20241213,094100,20794136,1496,1496,1496,1496,3
|
|
20241213,094000,20789648,1496,1496,1496,1496,0
|
|
20241213,093900,20789648,1496,1496,1496,1496,1070
|
|
20241213,093800,19188928,1496,1499,1499,1496,1385
|
|
20241213,093700,17114210,1503,1503,1503,1503,2
|
|
20241213,093600,17111204,1503,1503,1503,1503,2
|
|
20241213,093500,17108198,1505,1505,1505,1505,2
|
|
20241213,093400,17105188,1505,1506,1506,1505,4
|
|
20241213,093300,17099167,1506,1506,1506,1506,1
|
|
20241213,093200,17097661,1507,1507,1507,1507,12
|
|
20241213,093100,17079577,1507,1507,1507,1507,5
|
|
20241213,093000,17072042,1500,1508,1508,1500,2174
|
|
20241213,092900,13811010,1510,1511,1511,1506,2091
|
|
20241213,092800,10659925,1511,1508,1511,1508,37
|
|
20241213,092700,10604120,1511,1512,1512,1510,18
|
|
20241213,092600,10576926,1512,1505,1512,1505,1418
|
|
20241213,092500,8439632,1507,1507,1507,1507,6
|
|
20241213,092400,8430590,1497,1509,1509,1497,827
|
|
20241213,092300,7192132,1509,1509,1509,1509,8
|
|
20241213,092200,7180060,1509,1510,1510,1509,5
|
|
20241213,092100,7172514,1510,1509,1510,1508,827
|
|
20241213,092000,5924620,1509,1508,1509,1508,507
|
|
20241213,091900,5160063,1509,1509,1509,1509,6
|
|
20241213,091800,5151009,1509,1509,1509,1509,3
|
|
20241213,091700,5146482,1509,1509,1509,1509,10
|
|
20241213,091600,5131392,1509,1510,1510,1509,14
|
|
20241213,091500,5110263,1510,1510,1510,1510,4
|
|
20241213,091400,5104223,1510,1510,1510,1510,9
|
|
20241213,091300,5090633,1510,1510,1510,1510,2
|
|
20241213,091200,5087613,1510,1510,1510,1510,18
|
|
20241213,091100,5060433,1509,1510,1510,1509,5
|
|
20241213,091000,5052885,1510,1510,1510,1510,6
|
|
20241213,090900,5043825,1510,1510,1510,1510,3
|
|
20241213,090800,5039295,1510,1510,1510,1510,4
|
|
20241213,090700,5033255,1510,1510,1510,1510,7
|
|
20241213,090600,5022685,1510,1515,1515,1504,53
|
|
20241213,090500,4942945,1519,1519,1519,1519,1142
|
|
20241213,090400,3208247,1470,1470,1470,1470,0
|
|
20241213,090300,3208247,1470,1557,1557,1470,2035
|
|
20241213,090200,156597,1565,1565,1565,1565,0
|
|
20241213,090100,156597,1565,1565,1565,1565,0
|
|
20241213,090000,156597,1565,1566,1566,1565,100
|