600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,185600,1911971434,1621,1621,1621,1621,0
|
|
20241219,185500,1911971434,1621,1621,1621,1621,0
|
|
20241219,185400,1911971434,1621,1621,1621,1621,0
|
|
20241219,185300,1911971434,1621,1621,1621,1621,0
|
|
20241219,185200,1911971434,1621,1621,1621,1621,0
|
|
20241219,185100,1911971434,1621,1621,1621,1621,0
|
|
20241219,185000,1911971434,1621,1621,1621,1621,0
|
|
20241219,184900,1911971434,1621,1621,1621,1621,0
|
|
20241219,184800,1911971434,1621,1621,1621,1621,0
|
|
20241219,184700,1911971434,1621,1621,1621,1621,0
|
|
20241219,184600,1911971434,1621,1621,1621,1621,0
|
|
20241219,184500,1911971434,1621,1621,1621,1621,0
|
|
20241219,184400,1911971434,1621,1621,1621,1621,0
|
|
20241219,184300,1911971434,1621,1621,1621,1621,0
|
|
20241219,184200,1911971434,1621,1621,1621,1621,0
|
|
20241219,184100,1911971434,1621,1621,1621,1621,0
|
|
20241219,184000,1911971434,1621,1621,1621,1621,0
|
|
20241219,183900,1911971434,1621,1621,1621,1621,0
|
|
20241219,183800,1911971434,1621,1621,1621,1621,0
|
|
20241219,183700,1911971434,1621,1621,1621,1621,0
|
|
20241219,183600,1911971434,1621,1621,1621,1621,0
|
|
20241219,183500,1911971434,1621,1621,1621,1621,0
|
|
20241219,183400,1911971434,1621,1621,1621,1621,0
|
|
20241219,183300,1911971434,1621,1621,1621,1621,0
|
|
20241219,183200,1911971434,1621,1621,1621,1621,0
|
|
20241219,183100,1911971434,1621,1621,1621,1621,0
|
|
20241219,183000,1911971434,1621,1621,1621,1621,0
|
|
20241219,182900,1911971434,1621,1621,1621,1621,0
|
|
20241219,182800,1911971434,1621,1621,1621,1621,0
|
|
20241219,182700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,182600,1911971434,1621,1621,1621,1621,0
|
|
20241219,182500,1911971434,1621,1621,1621,1621,0
|
|
20241219,182400,1911971434,1621,1621,1621,1621,0
|
|
20241219,182300,1911971434,1621,1621,1621,1621,0
|
|
20241219,182200,1911971434,1621,1621,1621,1621,0
|
|
20241219,182100,1911971434,1621,1621,1621,1621,0
|
|
20241219,182000,1911971434,1621,1621,1621,1621,0
|
|
20241219,181900,1911971434,1621,1621,1621,1621,0
|
|
20241219,181800,1911971434,1621,1621,1621,1621,0
|
|
20241219,181700,1911971434,1621,1621,1621,1621,0
|
|
20241219,181600,1911971434,1621,1621,1621,1621,0
|
|
20241219,181500,1911971434,1621,1621,1621,1621,0
|
|
20241219,181400,1911971434,1621,1621,1621,1621,0
|
|
20241219,181300,1911971434,1621,1621,1621,1621,0
|
|
20241219,181200,1911971434,1621,1621,1621,1621,0
|
|
20241219,181100,1911971434,1621,1621,1621,1621,0
|
|
20241219,181000,1911971434,1621,1621,1621,1621,0
|
|
20241219,180900,1911971434,1621,1621,1621,1621,0
|
|
20241219,180800,1911971434,1621,1621,1621,1621,0
|
|
20241219,180700,1911971434,1621,1621,1621,1621,0
|
|
20241219,180600,1911971434,1621,1621,1621,1621,0
|
|
20241219,180500,1911971434,1621,1621,1621,1621,0
|
|
20241219,180400,1911971434,1621,1621,1621,1621,0
|
|
20241219,180300,1911971434,1621,1621,1621,1621,0
|
|
20241219,180200,1911971434,1621,1621,1621,1621,0
|
|
20241219,180100,1911971434,1621,1621,1621,1621,0
|
|
20241219,180000,1911971434,1621,1621,1621,1621,0
|
|
20241219,175900,1911971434,1621,1621,1621,1621,0
|
|
20241219,175800,1911971434,1621,1621,1621,1621,0
|
|
20241219,175700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,175600,1911971434,1621,1621,1621,1621,0
|
|
20241219,175500,1911971434,1621,1621,1621,1621,0
|
|
20241219,175400,1911971434,1621,1621,1621,1621,0
|
|
20241219,175300,1911971434,1621,1621,1621,1621,0
|
|
20241219,175200,1911971434,1621,1621,1621,1621,0
|
|
20241219,175100,1911971434,1621,1621,1621,1621,0
|
|
20241219,175000,1911971434,1621,1621,1621,1621,0
|
|
20241219,174900,1911971434,1621,1621,1621,1621,0
|
|
20241219,174800,1911971434,1621,1621,1621,1621,0
|
|
20241219,174700,1911971434,1621,1621,1621,1621,0
|
|
20241219,174600,1911971434,1621,1621,1621,1621,0
|
|
20241219,174500,1911971434,1621,1621,1621,1621,0
|
|
20241219,174400,1911971434,1621,1621,1621,1621,0
|
|
20241219,174300,1911971434,1621,1621,1621,1621,0
|
|
20241219,174200,1911971434,1621,1621,1621,1621,0
|
|
20241219,174100,1911971434,1621,1621,1621,1621,0
|
|
20241219,174000,1911971434,1621,1621,1621,1621,0
|
|
20241219,173900,1911971434,1621,1621,1621,1621,0
|
|
20241219,173800,1911971434,1621,1621,1621,1621,0
|
|
20241219,173700,1911971434,1621,1621,1621,1621,0
|
|
20241219,173600,1911971434,1621,1621,1621,1621,0
|
|
20241219,173500,1911971434,1621,1621,1621,1621,0
|
|
20241219,173400,1911971434,1621,1621,1621,1621,0
|
|
20241219,173300,1911971434,1621,1621,1621,1621,0
|
|
20241219,173200,1911971434,1621,1621,1621,1621,0
|
|
20241219,173100,1911971434,1621,1621,1621,1621,0
|
|
20241219,173000,1911971434,1621,1621,1621,1621,0
|
|
20241219,172900,1911971434,1621,1621,1621,1621,0
|
|
20241219,172800,1911971434,1621,1621,1621,1621,0
|
|
20241219,172700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,172600,1911971434,1621,1621,1621,1621,0
|
|
20241219,172500,1911971434,1621,1621,1621,1621,0
|
|
20241219,172400,1911971434,1621,1621,1621,1621,0
|
|
20241219,172300,1911971434,1621,1621,1621,1621,0
|
|
20241219,172200,1911971434,1621,1621,1621,1621,0
|
|
20241219,172100,1911971434,1621,1621,1621,1621,0
|
|
20241219,172000,1911971434,1621,1621,1621,1621,0
|
|
20241219,171900,1911971434,1621,1621,1621,1621,0
|
|
20241219,171800,1911971434,1621,1621,1621,1621,0
|
|
20241219,171700,1911971434,1621,1621,1621,1621,0
|
|
20241219,171600,1911971434,1621,1621,1621,1621,0
|
|
20241219,171500,1911971434,1621,1621,1621,1621,0
|
|
20241219,171400,1911971434,1621,1621,1621,1621,0
|
|
20241219,171300,1911971434,1621,1621,1621,1621,0
|
|
20241219,171200,1911971434,1621,1621,1621,1621,0
|
|
20241219,171100,1911971434,1621,1621,1621,1621,0
|
|
20241219,171000,1911971434,1621,1621,1621,1621,0
|
|
20241219,170900,1911971434,1621,1621,1621,1621,0
|
|
20241219,170800,1911971434,1621,1621,1621,1621,0
|
|
20241219,170700,1911971434,1621,1621,1621,1621,0
|
|
20241219,170600,1911971434,1621,1621,1621,1621,0
|
|
20241219,170500,1911971434,1621,1621,1621,1621,0
|
|
20241219,170400,1911971434,1621,1621,1621,1621,0
|
|
20241219,170300,1911971434,1621,1621,1621,1621,0
|
|
20241219,170200,1911971434,1621,1621,1621,1621,0
|
|
20241219,170100,1911971434,1621,1621,1621,1621,0
|
|
20241219,170000,1911971434,1621,1621,1621,1621,0
|
|
20241219,165900,1911971434,1621,1621,1621,1621,0
|
|
20241219,165800,1911971434,1621,1621,1621,1621,0
|
|
20241219,165700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,165600,1911971434,1621,1621,1621,1621,0
|
|
20241219,165500,1911971434,1621,1621,1621,1621,0
|
|
20241219,165400,1911971434,1621,1621,1621,1621,0
|
|
20241219,165300,1911971434,1621,1621,1621,1621,0
|
|
20241219,165200,1911971434,1621,1621,1621,1621,0
|
|
20241219,165100,1911971434,1621,1621,1621,1621,0
|
|
20241219,165000,1911971434,1621,1621,1621,1621,0
|
|
20241219,164900,1911971434,1621,1621,1621,1621,0
|
|
20241219,164800,1911971434,1621,1621,1621,1621,0
|
|
20241219,164700,1911971434,1621,1621,1621,1621,0
|
|
20241219,164600,1911971434,1621,1621,1621,1621,0
|
|
20241219,164500,1911971434,1621,1621,1621,1621,0
|
|
20241219,164400,1911971434,1621,1621,1621,1621,0
|
|
20241219,164300,1911971434,1621,1621,1621,1621,0
|
|
20241219,164200,1911971434,1621,1621,1621,1621,0
|
|
20241219,164100,1911971434,1621,1621,1621,1621,0
|
|
20241219,164000,1911971434,1621,1621,1621,1621,0
|
|
20241219,163900,1911971434,1621,1621,1621,1621,0
|
|
20241219,163800,1911971434,1621,1621,1621,1621,0
|
|
20241219,163700,1911971434,1621,1621,1621,1621,0
|
|
20241219,163600,1911971434,1621,1621,1621,1621,0
|
|
20241219,163500,1911971434,1621,1621,1621,1621,0
|
|
20241219,163400,1911971434,1621,1621,1621,1621,0
|
|
20241219,163300,1911971434,1621,1621,1621,1621,0
|
|
20241219,163200,1911971434,1621,1621,1621,1621,0
|
|
20241219,163100,1911971434,1621,1621,1621,1621,0
|
|
20241219,163000,1911971434,1621,1621,1621,1621,0
|
|
20241219,162900,1911971434,1621,1621,1621,1621,0
|
|
20241219,162800,1911971434,1621,1621,1621,1621,0
|
|
20241219,162700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,162600,1911971434,1621,1621,1621,1621,0
|
|
20241219,162500,1911971434,1621,1621,1621,1621,0
|
|
20241219,162400,1911971434,1621,1621,1621,1621,0
|
|
20241219,162300,1911971434,1621,1621,1621,1621,0
|
|
20241219,162200,1911971434,1621,1621,1621,1621,0
|
|
20241219,162100,1911971434,1621,1621,1621,1621,0
|
|
20241219,162000,1911971434,1621,1621,1621,1621,0
|
|
20241219,161900,1911971434,1621,1621,1621,1621,0
|
|
20241219,161800,1911971434,1621,1621,1621,1621,0
|
|
20241219,161700,1911971434,1621,1621,1621,1621,0
|
|
20241219,161600,1911971434,1621,1621,1621,1621,0
|
|
20241219,161500,1911971434,1621,1621,1621,1621,0
|
|
20241219,161400,1911971434,1621,1621,1621,1621,0
|
|
20241219,161300,1911971434,1621,1621,1621,1621,0
|
|
20241219,161200,1911971434,1621,1621,1621,1621,0
|
|
20241219,161100,1911971434,1621,1621,1621,1621,0
|
|
20241219,161000,1911971434,1621,1621,1621,1621,0
|
|
20241219,160900,1911971434,1621,1621,1621,1621,0
|
|
20241219,160800,1911971434,1621,1621,1621,1621,0
|
|
20241219,160700,1911971434,1621,1621,1621,1621,0
|
|
20241219,160600,1911971434,1621,1621,1621,1621,0
|
|
20241219,160500,1911971434,1621,1621,1621,1621,0
|
|
20241219,160400,1911971434,1621,1621,1621,1621,0
|
|
20241219,160300,1911971434,1621,1621,1621,1621,0
|
|
20241219,160200,1911971434,1621,1621,1621,1621,0
|
|
20241219,160100,1911971434,1621,1621,1621,1621,0
|
|
20241219,160000,1911971434,1621,1621,1621,1621,0
|
|
20241219,155900,1911971434,1621,1621,1621,1621,0
|
|
20241219,155800,1911971434,1621,1621,1621,1621,0
|
|
20241219,155700,1911971434,1621,1621,1621,1621,9932
|
|
20241219,155600,1911971434,1621,1621,1621,1621,0
|
|
20241219,155500,1911971434,1621,1621,1621,1621,0
|
|
20241219,155400,1911971434,1621,1621,1621,1621,0
|
|
20241219,155300,1911971434,1621,1621,1621,1621,0
|
|
20241219,155200,1911971434,1621,1621,1621,1621,0
|
|
20241219,155100,1911971434,1621,1621,1621,1621,0
|
|
20241219,155000,1911971434,1621,1621,1621,1621,0
|
|
20241219,154900,1911971434,1621,1621,1621,1621,0
|
|
20241219,154800,1911971434,1621,1621,1621,1621,0
|
|
20241219,154700,1911971434,1621,1621,1621,1621,0
|
|
20241219,154600,1911971434,1621,1621,1621,1621,0
|
|
20241219,154500,1911971434,1621,1621,1621,1621,0
|
|
20241219,154400,1911971434,1621,1621,1621,1621,0
|
|
20241219,154300,1911971434,1621,1621,1621,1621,0
|
|
20241219,154200,1911971434,1621,1621,1621,1621,0
|
|
20241219,154100,1911971434,1621,1621,1621,1621,0
|
|
20241219,154000,1911971434,1621,1621,1621,1621,0
|
|
20241219,153900,1911971434,1621,1621,1621,1621,0
|
|
20241219,153800,1911971434,1621,1621,1621,1621,0
|
|
20241219,153700,1911971434,1621,1621,1621,1621,0
|
|
20241219,153600,1911971434,1621,1621,1621,1621,0
|
|
20241219,153500,1911971434,1621,1621,1621,1621,0
|
|
20241219,153400,1911971434,1621,1621,1621,1621,0
|
|
20241219,153300,1911971434,1621,1621,1621,1621,0
|
|
20241219,153200,1911971434,1621,1621,1621,1621,0
|
|
20241219,153100,1911971434,1621,1621,1621,1621,0
|
|
20241219,153000,1911971434,1621,1621,1621,1621,9932
|
|
20241219,152900,1895871662,1607,1607,1607,1607,0
|
|
20241219,152800,1895871662,1607,1607,1607,1607,0
|
|
20241219,152700,1895871662,1607,1607,1607,1607,0
|
|
20241219,152600,1895871662,1607,1607,1607,1607,0
|
|
20241219,152500,1895871662,1607,1607,1607,1607,0
|
|
20241219,152400,1895871662,1607,1607,1607,1607,0
|
|
20241219,152300,1895871662,1607,1607,1607,1607,0
|
|
20241219,152200,1895871662,1607,1607,1607,1607,0
|
|
20241219,152100,1895871662,1607,1607,1607,1607,0
|
|
20241219,152000,1895871662,1607,1607,1607,1607,0
|
|
20241219,151900,1895871662,1607,1619,1626,1592,4409
|
|
20241219,151800,1888825721,1619,1615,1626,1615,2659
|
|
20241219,151700,1884530163,1615,1620,1620,1615,1547
|
|
20241219,151600,1882031628,1621,1616,1623,1615,276
|
|
20241219,151500,1881585425,1616,1627,1627,1615,2150
|
|
20241219,151400,1878100032,1626,1628,1629,1626,2242
|
|
20241219,151300,1874450990,1628,1629,1629,1628,633
|
|
20241219,151200,1873420455,1628,1629,1629,1628,21
|
|
20241219,151100,1873386251,1627,1629,1629,1627,823
|
|
20241219,151000,1872046085,1629,1629,1629,1628,1291
|
|
20241219,150900,1869943643,1629,1628,1629,1625,1228
|
|
20241219,150800,1867945487,1628,1621,1628,1620,12258
|
|
20241219,150700,1848050338,1621,1622,1622,1621,102
|
|
20241219,150600,1847884919,1622,1621,1622,1616,2697
|
|
20241219,150500,1843510422,1616,1621,1625,1615,7868
|
|
20241219,150400,1830756669,1621,1625,1625,1620,126
|
|
20241219,150300,1830552230,1625,1625,1625,1619,976
|
|
20241219,150200,1828970757,1625,1628,1629,1623,1878
|
|
20241219,150100,1825914377,1627,1629,1629,1626,162
|
|
20241219,150000,1825650670,1629,1628,1629,1627,1039
|
|
20241219,145900,1823959091,1626,1628,1628,1625,1795
|
|
20241219,145800,1821037379,1628,1627,1628,1627,2096
|
|
20241219,145700,1817625121,1625,1627,1628,1623,3664
|
|
20241219,145600,1811661988,1626,1628,1629,1626,327
|
|
20241219,145500,1811129652,1628,1628,1630,1628,14022
|
|
20241219,145400,1788285566,1627,1626,1628,1625,241
|
|
20241219,145300,1787893374,1626,1627,1628,1615,339
|
|
20241219,145200,1787343893,1628,1626,1628,1626,1806
|
|
20241219,145100,1784405436,1623,1626,1626,1612,1519
|
|
20241219,145000,1781949096,1625,1626,1626,1624,1390
|
|
20241219,144900,1779690210,1626,1626,1626,1618,1364
|
|
20241219,144800,1777473973,1626,1625,1628,1623,828
|
|
20241219,144700,1776127087,1623,1624,1625,1623,91
|
|
20241219,144600,1775979299,1620,1624,1625,1618,221
|
|
20241219,144500,1775620526,1625,1616,1626,1616,4291
|
|
20241219,144400,1768675079,1617,1625,1625,1617,941
|
|
20241219,144300,1767150104,1625,1621,1628,1620,10583
|
|
20241219,144200,1749946162,1622,1615,1622,1611,4087
|
|
20241219,144100,1743329900,1617,1607,1618,1607,7416
|
|
20241219,144000,1731365153,1601,1593,1607,1592,10077
|
|
20241219,143900,1715267038,1592,1588,1593,1586,2017
|
|
20241219,143800,1712057578,1589,1589,1589,1589,12
|
|
20241219,143700,1712038510,1588,1588,1588,1588,100
|
|
20241219,143600,1711879710,1588,1588,1588,1588,0
|
|
20241219,143500,1711879710,1588,1588,1588,1588,635
|
|
20241219,143400,1710871330,1587,1588,1588,1587,16
|
|
20241219,143300,1710845928,1587,1588,1588,1587,910
|
|
20241219,143200,1709401753,1587,1588,1588,1587,25
|
|
20241219,143100,1709362063,1587,1588,1588,1587,20
|
|
20241219,143000,1709330313,1589,1588,1589,1587,27
|
|
20241219,142900,1709287445,1589,1588,1589,1587,77
|
|
20241219,142800,1709165107,1589,1588,1589,1586,19
|
|
20241219,142700,1709134949,1589,1589,1589,1589,39
|
|
20241219,142600,1709072978,1589,1588,1589,1588,3
|
|
20241219,142500,1709068213,1589,1589,1589,1589,0
|
|
20241219,142400,1709068213,1589,1588,1589,1582,100
|
|
20241219,142300,1708909803,1586,1586,1586,1586,1005
|
|
20241219,142200,1707315873,1587,1588,1588,1587,11
|
|
20241219,142100,1707298411,1587,1588,1588,1587,20
|
|
20241219,142000,1707266661,1589,1589,1589,1589,0
|
|
20241219,141900,1707266661,1589,1589,1589,1589,0
|
|
20241219,141800,1707266661,1589,1594,1594,1588,159
|
|
20241219,141700,1707013722,1593,1593,1594,1591,58
|
|
20241219,141600,1706921381,1594,1594,1595,1594,81
|
|
20241219,141500,1706792262,1595,1594,1595,1594,10
|
|
20241219,141400,1706776317,1595,1599,1599,1593,103
|
|
20241219,141300,1706611981,1599,1600,1600,1598,1591
|
|
20241219,141200,1704066501,1600,1597,1600,1596,9093
|
|
20241219,141100,1689531317,1597,1591,1598,1590,4940
|
|
20241219,141000,1681644581,1591,1596,1597,1591,3118
|
|
20241219,140900,1676668228,1595,1589,1596,1582,1283
|
|
20241219,140800,1674625133,1589,1584,1589,1584,1028
|
|
20241219,140700,1672993624,1583,1583,1583,1582,430
|
|
20241219,140600,1672312980,1579,1569,1579,1569,11730
|
|
20241219,140500,1653852809,1569,1567,1570,1567,2053
|
|
20241219,140400,1650632001,1568,1567,1568,1567,30
|
|
20241219,140300,1650584985,1567,1567,1568,1567,118
|
|
20241219,140200,1650400075,1568,1559,1568,1559,9054
|
|
20241219,140100,1636241209,1558,1558,1558,1558,0
|
|
20241219,140000,1636241209,1558,1558,1558,1558,0
|
|
20241219,135900,1636241209,1558,1557,1558,1557,224
|
|
20241219,135800,1635892299,1557,1557,1557,1557,1
|
|
20241219,135700,1635890742,1556,1556,1556,1556,30
|
|
20241219,135600,1635844062,1556,1556,1557,1555,50
|
|
20241219,135500,1635766273,1556,1556,1556,1556,20
|
|
20241219,135400,1635735153,1549,1556,1556,1549,1455
|
|
20241219,135300,1633481008,1549,1558,1558,1549,922
|
|
20241219,135200,1632052379,1558,1558,1558,1558,1
|
|
20241219,135100,1632050821,1558,1558,1558,1558,0
|
|
20241219,135000,1632050821,1558,1558,1558,1558,0
|
|
20241219,134900,1632050821,1558,1558,1558,1558,0
|
|
20241219,134800,1632050821,1558,1559,1559,1558,29
|
|
20241219,134700,1632005619,1546,1558,1558,1546,2103
|
|
20241219,134600,1628751644,1560,1563,1563,1560,214
|
|
20241219,134500,1628417414,1562,1563,1564,1562,653
|
|
20241219,134400,1627396825,1563,1563,1563,1562,102
|
|
20241219,134300,1627237429,1564,1565,1568,1564,123
|
|
20241219,134200,1627044963,1564,1564,1567,1564,150
|
|
20241219,134100,1626810113,1564,1568,1568,1564,236
|
|
20241219,134000,1626440264,1567,1564,1567,1564,24
|
|
20241219,133900,1626402683,1560,1560,1560,1560,1538
|
|
20241219,133800,1624003403,1560,1560,1560,1560,1200
|
|
20241219,133700,1622131403,1560,1575,1575,1560,5513
|
|
20241219,133600,1613493371,1576,1566,1576,1566,24224
|
|
20241219,133500,1575490096,1565,1553,1565,1553,17813
|
|
20241219,133400,1547693197,1553,1553,1553,1553,48
|
|
20241219,133300,1547618653,1544,1544,1544,1544,1
|
|
20241219,133200,1547617109,1554,1554,1554,1554,0
|
|
20241219,133100,1547617109,1554,1553,1554,1553,2500
|
|
20241219,133000,1543732609,1547,1547,1547,1547,0
|
|
20241219,132900,1543732609,1547,1546,1547,1546,705
|
|
20241219,132800,1542642038,1538,1538,1538,1538,1
|
|
20241219,132700,1542640500,1538,1538,1538,1538,0
|
|
20241219,132600,1542640500,1538,1546,1546,1538,99
|
|
20241219,132500,1542487462,1537,1540,1540,1537,752
|
|
20241219,132400,1541330647,1542,1542,1542,1542,0
|
|
20241219,132300,1541330647,1542,1542,1542,1542,0
|
|
20241219,132200,1541330647,1542,1540,1542,1540,250
|
|
20241219,132100,1540945347,1540,1540,1540,1540,80
|
|
20241219,132000,1540822147,1540,1540,1540,1540,0
|
|
20241219,131900,1540822147,1540,1540,1540,1540,640
|
|
20241219,131800,1539836547,1546,1546,1546,1546,1000
|
|
20241219,131700,1538290547,1547,1547,1547,1547,0
|
|
20241219,131600,1538290547,1547,1547,1547,1547,0
|
|
20241219,131500,1538290547,1547,1547,1547,1547,0
|
|
20241219,131400,1538290547,1547,1547,1547,1547,0
|
|
20241219,131300,1538290547,1547,1547,1547,1547,0
|
|
20241219,131200,1538290547,1547,1547,1547,1547,0
|
|
20241219,131100,1538290547,1547,1538,1547,1538,687
|
|
20241219,131000,1537232708,1538,1538,1538,1538,0
|
|
20241219,130900,1537232708,1538,1538,1538,1538,0
|
|
20241219,130800,1537232708,1538,1538,1538,1538,0
|
|
20241219,130700,1537232708,1538,1538,1538,1538,1000
|
|
20241219,130600,1535694708,1538,1538,1538,1538,500
|
|
20241219,130500,1534925708,1547,1547,1547,1538,3
|
|
20241219,130400,1534921076,1538,1541,1547,1538,590
|
|
20241219,130300,1534013281,1538,1545,1545,1533,8191
|
|
20241219,130200,1521409549,1545,1545,1545,1545,365
|
|
20241219,130100,1520845624,1545,1546,1546,1545,1777
|
|
20241219,130000,1518100094,1550,1550,1550,1550,0
|
|
20241219,125900,1518100094,1550,1550,1550,1550,0
|
|
20241219,125800,1518100094,1550,1550,1550,1550,2
|
|
20241219,125700,1518096994,1546,1546,1546,1546,1
|
|
20241219,125600,1518095448,1550,1550,1550,1550,2
|
|
20241219,125500,1518092348,1550,1550,1550,1550,0
|
|
20241219,125400,1518092348,1550,1550,1550,1550,21
|
|
20241219,125300,1518059798,1558,1558,1558,1558,2
|
|
20241219,125200,1518056682,1550,1550,1550,1550,0
|
|
20241219,125100,1518056682,1550,1550,1550,1550,1
|
|
20241219,125000,1518055132,1558,1558,1558,1558,1
|
|
20241219,124900,1518053574,1558,1558,1558,1558,0
|
|
20241219,124800,1518053574,1558,1558,1558,1558,2
|
|
20241219,124700,1518050458,1550,1550,1550,1550,0
|
|
20241219,124600,1518050458,1550,1550,1550,1550,0
|
|
20241219,124500,1518050458,1550,1550,1550,1550,0
|
|
20241219,124400,1518050458,1550,1549,1550,1549,2783
|
|
20241219,124300,1513739588,1556,1556,1556,1556,0
|
|
20241219,124200,1513739588,1556,1556,1556,1556,1
|
|
20241219,124100,1513738032,1549,1549,1549,1549,0
|
|
20241219,124000,1513738032,1549,1549,1549,1549,35
|
|
20241219,123900,1513683817,1549,1549,1550,1549,799
|
|
20241219,123800,1512446163,1545,1549,1549,1545,300
|
|
20241219,123700,1511982199,1549,1550,1550,1549,466
|
|
20241219,123600,1511259914,1551,1551,1551,1551,352
|
|
20241219,123500,1510713962,1560,1560,1560,1560,3
|
|
20241219,123400,1510709282,1561,1561,1561,1561,0
|
|
20241219,123300,1510709282,1561,1561,1561,1561,0
|
|
20241219,123200,1510709282,1561,1561,1561,1561,0
|
|
20241219,123100,1510709282,1561,1560,1561,1560,20
|
|
20241219,123000,1510678070,1560,1560,1560,1560,106
|
|
20241219,122900,1510512710,1546,1547,1547,1546,1400
|
|
20241219,122800,1508347310,1547,1547,1547,1547,52
|
|
20241219,122700,1508266866,1547,1559,1559,1547,701
|
|
20241219,122600,1507174019,1546,1554,1554,1546,16
|
|
20241219,122500,1507149163,1551,1551,1551,1551,3
|
|
20241219,122400,1507144510,1545,1545,1545,1545,0
|
|
20241219,122300,1507144510,1545,1545,1551,1545,4010
|
|
20241219,122200,1500949054,1545,1546,1546,1545,2941
|
|
20241219,122100,1496403268,1551,1551,1551,1551,3
|
|
20241219,122000,1496398615,1546,1549,1551,1546,2390
|
|
20241219,121900,1492701735,1546,1548,1548,1546,321
|
|
20241219,121800,1492205143,1549,1549,1549,1549,518
|
|
20241219,121700,1491402761,1551,1551,1551,1551,0
|
|
20241219,121600,1491402761,1551,1550,1551,1548,950
|
|
20241219,121500,1489930041,1551,1563,1563,1550,2111
|
|
20241219,121400,1486652022,1564,1564,1564,1564,0
|
|
20241219,121300,1486652022,1564,1552,1564,1552,254
|
|
20241219,121200,1486257789,1555,1565,1565,1551,154
|
|
20241219,121100,1486018638,1556,1559,1559,1556,2372
|
|
20241219,121000,1482326464,1566,1566,1566,1560,14424
|
|
20241219,120900,1459798488,1566,1566,1566,1566,1
|
|
20241219,120800,1459796922,1566,1566,1566,1566,0
|
|
20241219,120700,1459796922,1566,1572,1572,1566,9
|
|
20241219,120600,1459782810,1572,1572,1572,1572,0
|
|
20241219,120500,1459782810,1572,1572,1572,1572,0
|
|
20241219,120400,1459782810,1572,1572,1572,1572,1064
|
|
20241219,120300,1458110202,1566,1572,1572,1566,530
|
|
20241219,120200,1457277150,1566,1569,1569,1566,2186
|
|
20241219,120100,1453851715,1573,1573,1573,1573,0
|
|
20241219,120000,1453851715,1573,1573,1573,1573,0
|
|
20241219,115900,1453851715,1573,1573,1573,1573,0
|
|
20241219,115800,1453851715,1573,1573,1573,1573,3
|
|
20241219,115700,1453846996,1574,1574,1574,1574,0
|
|
20241219,115600,1453846996,1574,1574,1574,1574,0
|
|
20241219,115500,1453846996,1574,1574,1574,1574,0
|
|
20241219,115400,1453846996,1574,1574,1574,1574,742
|
|
20241219,115300,1452679088,1574,1564,1574,1564,23
|
|
20241219,115200,1452643086,1564,1564,1564,1564,325
|
|
20241219,115100,1452134786,1563,1563,1563,1563,10
|
|
20241219,115000,1452119156,1563,1570,1570,1563,2396
|
|
20241219,114900,1448366859,1578,1578,1578,1578,3
|
|
20241219,114800,1448362125,1581,1581,1581,1581,0
|
|
20241219,114700,1448362125,1581,1571,1581,1570,23
|
|
20241219,114600,1448325981,1570,1581,1581,1570,2568
|
|
20241219,114500,1444293611,1572,1572,1572,1572,2298
|
|
20241219,114400,1440681155,1572,1571,1582,1571,864
|
|
20241219,114300,1439323324,1571,1574,1574,1571,740
|
|
20241219,114200,1438159596,1584,1577,1584,1574,9226
|
|
20241219,114100,1423634130,1586,1586,1586,1586,4
|
|
20241219,114000,1423627786,1586,1586,1586,1586,4
|
|
20241219,113900,1423621442,1577,1578,1578,1577,445
|
|
20241219,113800,1422919611,1588,1588,1588,1588,1
|
|
20241219,113700,1422918023,1590,1590,1590,1590,0
|
|
20241219,113600,1422918023,1590,1590,1590,1590,10
|
|
20241219,113500,1422902123,1590,1590,1590,1590,5
|
|
20241219,113400,1422894173,1592,1583,1592,1580,1101
|
|
20241219,113300,1421153627,1585,1586,1594,1585,5943
|
|
20241219,113200,1411733650,1587,1589,1595,1587,1743
|
|
20241219,113100,1408966007,1589,1589,1589,1589,11
|
|
20241219,113000,1408948528,1596,1596,1596,1596,244
|
|
20241219,112900,1408559104,1596,1596,1596,1590,5741
|
|
20241219,112800,1399418774,1591,1596,1596,1591,92
|
|
20241219,112700,1399272397,1591,1591,1591,1591,20
|
|
20241219,112600,1399240577,1591,1596,1596,1591,1148
|
|
20241219,112500,1397413126,1592,1592,1592,1592,13
|
|
20241219,112400,1397392430,1596,1596,1596,1596,1
|
|
20241219,112300,1397390834,1592,1595,1597,1592,2588
|
|
20241219,112200,1393260257,1597,1593,1597,1593,120
|
|
20241219,112100,1393069001,1597,1597,1597,1597,3
|
|
20241219,112000,1393064210,1597,1594,1597,1593,887
|
|
20241219,111900,1391650515,1593,1593,1593,1593,1
|
|
20241219,111800,1391648922,1593,1593,1593,1593,0
|
|
20241219,111700,1391648922,1593,1598,1599,1593,2326
|
|
20241219,111600,1387935264,1598,1597,1599,1597,2748
|
|
20241219,111500,1383545315,1597,1593,1597,1593,5483
|
|
20241219,111400,1374802041,1589,1594,1594,1589,76
|
|
20241219,111300,1374681212,1594,1594,1594,1594,12
|
|
20241219,111200,1374662084,1594,1594,1594,1594,3
|
|
20241219,111100,1374657302,1594,1594,1594,1594,5
|
|
20241219,111000,1374649332,1594,1594,1594,1594,0
|
|
20241219,110900,1374649332,1594,1593,1594,1593,1001
|
|
20241219,110800,1373054738,1594,1594,1594,1593,2004
|
|
20241219,110700,1369862362,1593,1593,1593,1593,819
|
|
20241219,110600,1368557695,1593,1593,1593,1593,0
|
|
20241219,110500,1368557695,1593,1593,1593,1593,501
|
|
20241219,110400,1367759602,1591,1593,1593,1591,383
|
|
20241219,110300,1367150245,1591,1590,1591,1590,918
|
|
20241219,110200,1365690607,1590,1590,1590,1590,0
|
|
20241219,110100,1365690607,1590,1590,1590,1590,2699
|
|
20241219,110000,1361399197,1590,1590,1590,1590,0
|
|
20241219,105900,1361399197,1590,1590,1590,1582,3720
|
|
20241219,105800,1355494737,1594,1594,1594,1590,1382
|
|
20241219,105700,1353297341,1593,1592,1593,1591,2892
|
|
20241219,105600,1348692927,1592,1592,1592,1592,96
|
|
20241219,105500,1348540095,1595,1595,1595,1590,148
|
|
20241219,105400,1348304515,1595,1585,1595,1585,7876
|
|
20241219,105300,1335788546,1586,1586,1586,1586,0
|
|
20241219,105200,1335788546,1586,1586,1586,1584,1004
|
|
20241219,105100,1334196418,1584,1580,1584,1580,3374
|
|
20241219,105000,1328855554,1580,1580,1580,1580,50
|
|
20241219,104900,1328776554,1580,1575,1580,1575,615
|
|
20241219,104800,1327807909,1580,1580,1580,1580,30
|
|
20241219,104700,1327760509,1580,1580,1580,1580,1
|
|
20241219,104600,1327758929,1576,1576,1576,1576,499
|
|
20241219,104500,1326972505,1580,1580,1580,1580,3
|
|
20241219,104400,1326967765,1580,1575,1580,1575,301
|
|
20241219,104300,1326493685,1582,1582,1582,1582,0
|
|
20241219,104200,1326493685,1582,1582,1582,1582,3
|
|
20241219,104100,1326488939,1575,1575,1575,1575,6
|
|
20241219,104000,1326479489,1576,1583,1583,1576,123
|
|
20241219,103900,1326285549,1577,1577,1577,1577,1
|
|
20241219,103800,1326283972,1583,1583,1583,1583,1
|
|
20241219,103700,1326282389,1577,1577,1577,1577,71
|
|
20241219,103600,1326170422,1585,1585,1585,1585,0
|
|
20241219,103500,1326170422,1585,1586,1586,1585,190
|
|
20241219,103400,1325869270,1586,1587,1587,1586,9
|
|
20241219,103300,1325854995,1587,1587,1587,1587,0
|
|
20241219,103200,1325854995,1587,1587,1587,1587,126
|
|
20241219,103100,1325655033,1587,1580,1587,1580,3693
|
|
20241219,103000,1319818940,1580,1580,1580,1580,0
|
|
20241219,102900,1319818940,1580,1580,1580,1573,230
|
|
20241219,102800,1319455547,1580,1580,1580,1573,57
|
|
20241219,102700,1319365844,1573,1573,1574,1573,409
|
|
20241219,102600,1318722296,1584,1571,1584,1571,82
|
|
20241219,102500,1318593331,1571,1571,1571,1571,1101
|
|
20241219,102400,1316863660,1571,1579,1579,1570,1191
|
|
20241219,102300,1314991406,1580,1581,1581,1580,398
|
|
20241219,102200,1314362292,1585,1590,1590,1585,77
|
|
20241219,102100,1314239867,1590,1590,1590,1590,30
|
|
20241219,102000,1314192167,1590,1590,1590,1590,900
|
|
20241219,101900,1312761167,1590,1588,1590,1588,2502
|
|
20241219,101800,1308784272,1589,1589,1589,1589,0
|
|
20241219,101700,1308784272,1589,1589,1589,1589,3
|
|
20241219,101600,1308779505,1582,1578,1582,1578,699
|
|
20241219,101500,1307674441,1579,1579,1579,1579,0
|
|
20241219,101400,1307674441,1579,1572,1579,1571,717
|
|
20241219,101300,1306547331,1572,1571,1580,1571,64
|
|
20241219,101200,1306446730,1571,1585,1585,1571,1172
|
|
20241219,101100,1304592606,1585,1585,1585,1585,17
|
|
20241219,101000,1304565661,1589,1589,1589,1589,1014
|
|
20241219,100900,1302954415,1589,1589,1589,1589,49
|
|
20241219,100800,1302876554,1590,1582,1590,1582,5180
|
|
20241219,100700,1294664102,1582,1582,1582,1582,5
|
|
20241219,100600,1294656192,1582,1578,1582,1575,1348
|
|
20241219,100500,1292525134,1578,1573,1578,1561,16611
|
|
20241219,100400,1266487519,1572,1591,1591,1572,696
|
|
20241219,100300,1265387403,1584,1592,1592,1584,854
|
|
20241219,100200,1264028299,1592,1593,1593,1592,85
|
|
20241219,100100,1263892902,1593,1589,1593,1581,56
|
|
20241219,100000,1263803907,1589,1582,1589,1582,1052
|
|
20241219,095900,1262135319,1586,1572,1586,1571,5126
|
|
20241219,095800,1254031524,1578,1570,1581,1570,6265
|
|
20241219,095700,1244136225,1570,1572,1573,1570,3257
|
|
20241219,095600,1239017910,1580,1572,1581,1572,2030
|
|
20241219,095500,1235826497,1572,1584,1584,1572,803
|
|
20241219,095400,1234562894,1575,1589,1589,1575,1074
|
|
20241219,095300,1232860292,1573,1583,1598,1571,781
|
|
20241219,095200,1231622572,1584,1572,1584,1569,4982
|
|
20241219,095100,1223797828,1571,1581,1586,1571,19317
|
|
20241219,095000,1193347230,1581,1588,1589,1581,1502
|
|
20241219,094900,1190967700,1588,1586,1588,1580,1041
|
|
20241219,094800,1189319424,1583,1600,1600,1582,9868
|
|
20241219,094700,1173663036,1591,1596,1604,1591,10772
|
|
20241219,094600,1156503886,1596,1599,1611,1596,3164
|
|
20241219,094500,1151443570,1599,1606,1611,1598,17168
|
|
20241219,094400,1123963757,1607,1610,1610,1606,3681
|
|
20241219,094300,1118048172,1612,1615,1615,1610,7726
|
|
20241219,094200,1105579105,1614,1614,1624,1614,10449
|
|
20241219,094100,1088704259,1613,1623,1635,1613,15124
|
|
20241219,094000,1064035794,1637,1607,1637,1606,7160
|
|
20241219,093900,1052475020,1606,1611,1613,1606,5927
|
|
20241219,093800,1042941548,1612,1611,1621,1605,7713
|
|
20241219,093700,1030525138,1612,1630,1650,1600,19324
|
|
20241219,093600,999164218,1625,1636,1646,1624,18197
|
|
20241219,093500,969414061,1636,1635,1653,1634,59067
|
|
20241219,093400,872080109,1637,1635,1648,1621,45752
|
|
20241219,093300,797065320,1637,1630,1637,1604,50236
|
|
20241219,093200,715173020,1630,1620,1630,1620,30856
|
|
20241219,093100,664989159,1620,1615,1620,1609,23772
|
|
20241219,093000,626580468,1609,1609,1615,1601,16370
|
|
20241219,092900,600198290,1611,1609,1611,1596,15512
|
|
20241219,092800,575248180,1609,1609,1612,1597,14301
|
|
20241219,092700,552338042,1606,1610,1613,1606,8636
|
|
20241219,092600,538433010,1603,1604,1614,1602,5974
|
|
20241219,092500,528807668,1603,1613,1614,1602,4299
|
|
20241219,092400,521906290,1611,1603,1611,1601,14065
|
|
20241219,092300,499344169,1609,1620,1620,1602,3516
|
|
20241219,092200,493688436,1620,1626,1627,1610,6835
|
|
20241219,092100,482641002,1627,1600,1627,1595,21026
|
|
20241219,092000,448802537,1629,1629,1629,1629,0
|
|
20241219,091900,448802537,1629,1613,1629,1613,20174
|
|
20241219,091800,416042579,1619,1599,1620,1599,53447
|
|
20241219,091700,329966409,1589,1590,1603,1579,35478
|
|
20241219,091600,273324321,1593,1578,1593,1571,17163
|
|
20241219,091500,246172236,1580,1570,1580,1569,3591
|
|
20241219,091400,240533377,1571,1586,1588,1571,21571
|
|
20241219,091300,206361929,1586,1570,1588,1570,27704
|
|
20241219,091200,162600721,1570,1567,1571,1567,6594
|
|
20241219,091100,152247880,1567,1558,1570,1558,15717
|
|
20241219,091000,127677414,1558,1553,1558,1530,7168
|
|
20241219,090900,116555868,1552,1545,1552,1530,21112
|
|
20241219,090800,83948151,1530,1540,1547,1530,11804
|
|
20241219,090700,65727298,1540,1530,1540,1530,26100
|
|
20241219,090600,25613810,1530,1517,1531,1504,8955
|
|
20241219,090500,11953165,1517,1515,1517,1500,1589
|
|
20241219,090400,9545964,1515,1500,1515,1500,3
|
|
20241219,090300,9541449,1517,1510,1517,1510,10
|
|
20241219,090200,9526300,1500,1498,1500,1482,4088
|
|
20241219,090100,3446367,1498,1498,1500,1498,2199
|
|
20241219,090000,151062,1481,1481,1481,1481,102
|