645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194200,885604930,1820,1820,1820,1820,8056
|
|
20241206,194100,885604930,1820,1820,1820,1820,0
|
|
20241206,194000,885604930,1820,1820,1820,1820,0
|
|
20241206,193900,885604930,1820,1820,1820,1820,0
|
|
20241206,193800,885604930,1820,1820,1820,1820,0
|
|
20241206,193700,885604930,1820,1820,1820,1820,0
|
|
20241206,193600,885604930,1820,1820,1820,1820,0
|
|
20241206,193500,885604930,1820,1820,1820,1820,0
|
|
20241206,193400,885604930,1820,1820,1820,1820,0
|
|
20241206,193300,885604930,1820,1820,1820,1820,0
|
|
20241206,193200,885604930,1820,1820,1820,1820,0
|
|
20241206,193100,885604930,1820,1820,1820,1820,0
|
|
20241206,193000,885604930,1820,1820,1820,1820,0
|
|
20241206,192900,885604930,1820,1820,1820,1820,0
|
|
20241206,192800,885604930,1820,1820,1820,1820,0
|
|
20241206,192700,885604930,1820,1820,1820,1820,0
|
|
20241206,192600,885604930,1820,1820,1820,1820,0
|
|
20241206,192500,885604930,1820,1820,1820,1820,0
|
|
20241206,192400,885604930,1820,1820,1820,1820,0
|
|
20241206,192300,885604930,1820,1820,1820,1820,0
|
|
20241206,192200,885604930,1820,1820,1820,1820,0
|
|
20241206,192100,885604930,1820,1820,1820,1820,0
|
|
20241206,192000,885604930,1820,1820,1820,1820,0
|
|
20241206,191900,885604930,1820,1820,1820,1820,0
|
|
20241206,191800,885604930,1820,1820,1820,1820,0
|
|
20241206,191700,885604930,1820,1820,1820,1820,0
|
|
20241206,191600,885604930,1820,1820,1820,1820,0
|
|
20241206,191500,885604930,1820,1820,1820,1820,0
|
|
20241206,191400,885604930,1820,1820,1820,1820,0
|
|
20241206,191300,885604930,1820,1820,1820,1820,0
|
|
20241206,191200,885604930,1820,1820,1820,1820,8056
|
|
20241206,191100,885604930,1820,1820,1820,1820,0
|
|
20241206,191000,885604930,1820,1820,1820,1820,0
|
|
20241206,190900,885604930,1820,1820,1820,1820,0
|
|
20241206,190800,885604930,1820,1820,1820,1820,0
|
|
20241206,190700,885604930,1820,1820,1820,1820,0
|
|
20241206,190600,885604930,1820,1820,1820,1820,0
|
|
20241206,190500,885604930,1820,1820,1820,1820,0
|
|
20241206,190400,885604930,1820,1820,1820,1820,0
|
|
20241206,190300,885604930,1820,1820,1820,1820,0
|
|
20241206,190200,885604930,1820,1820,1820,1820,0
|
|
20241206,190100,885604930,1820,1820,1820,1820,0
|
|
20241206,190000,885604930,1820,1820,1820,1820,0
|
|
20241206,185900,885604930,1820,1820,1820,1820,0
|
|
20241206,185800,885604930,1820,1820,1820,1820,0
|
|
20241206,185700,885604930,1820,1820,1820,1820,0
|
|
20241206,185600,885604930,1820,1820,1820,1820,0
|
|
20241206,185500,885604930,1820,1820,1820,1820,0
|
|
20241206,185400,885604930,1820,1820,1820,1820,0
|
|
20241206,185300,885604930,1820,1820,1820,1820,0
|
|
20241206,185200,885604930,1820,1820,1820,1820,0
|
|
20241206,185100,885604930,1820,1820,1820,1820,0
|
|
20241206,185000,885604930,1820,1820,1820,1820,0
|
|
20241206,184900,885604930,1820,1820,1820,1820,0
|
|
20241206,184800,885604930,1820,1820,1820,1820,0
|
|
20241206,184700,885604930,1820,1820,1820,1820,0
|
|
20241206,184600,885604930,1820,1820,1820,1820,0
|
|
20241206,184500,885604930,1820,1820,1820,1820,0
|
|
20241206,184400,885604930,1820,1820,1820,1820,0
|
|
20241206,184300,885604930,1820,1820,1820,1820,0
|
|
20241206,184200,885604930,1820,1820,1820,1820,8056
|
|
20241206,184100,885604930,1820,1820,1820,1820,0
|
|
20241206,184000,885604930,1820,1820,1820,1820,0
|
|
20241206,183900,885604930,1820,1820,1820,1820,0
|
|
20241206,183800,885604930,1820,1820,1820,1820,0
|
|
20241206,183700,885604930,1820,1820,1820,1820,0
|
|
20241206,183600,885604930,1820,1820,1820,1820,0
|
|
20241206,183500,885604930,1820,1820,1820,1820,0
|
|
20241206,183400,885604930,1820,1820,1820,1820,0
|
|
20241206,183300,885604930,1820,1820,1820,1820,0
|
|
20241206,183200,885604930,1820,1820,1820,1820,0
|
|
20241206,183100,885604930,1820,1820,1820,1820,0
|
|
20241206,183000,885604930,1820,1820,1820,1820,0
|
|
20241206,182900,885604930,1820,1820,1820,1820,0
|
|
20241206,182800,885604930,1820,1820,1820,1820,0
|
|
20241206,182700,885604930,1820,1820,1820,1820,0
|
|
20241206,182600,885604930,1820,1820,1820,1820,0
|
|
20241206,182500,885604930,1820,1820,1820,1820,0
|
|
20241206,182400,885604930,1820,1820,1820,1820,0
|
|
20241206,182300,885604930,1820,1820,1820,1820,0
|
|
20241206,182200,885604930,1820,1820,1820,1820,0
|
|
20241206,182100,885604930,1820,1820,1820,1820,0
|
|
20241206,182000,885604930,1820,1820,1820,1820,0
|
|
20241206,181900,885604930,1820,1820,1820,1820,0
|
|
20241206,181800,885604930,1820,1820,1820,1820,0
|
|
20241206,181700,885604930,1820,1820,1820,1820,0
|
|
20241206,181600,885604930,1820,1820,1820,1820,0
|
|
20241206,181500,885604930,1820,1820,1820,1820,0
|
|
20241206,181400,885604930,1820,1820,1820,1820,0
|
|
20241206,181300,885604930,1820,1820,1820,1820,0
|
|
20241206,181200,885604930,1820,1820,1820,1820,8056
|
|
20241206,181100,885604930,1820,1820,1820,1820,0
|
|
20241206,181000,885604930,1820,1820,1820,1820,0
|
|
20241206,180900,885604930,1820,1820,1820,1820,0
|
|
20241206,180800,885604930,1820,1820,1820,1820,0
|
|
20241206,180700,885604930,1820,1820,1820,1820,0
|
|
20241206,180600,885604930,1820,1820,1820,1820,0
|
|
20241206,180500,885604930,1820,1820,1820,1820,0
|
|
20241206,180400,885604930,1820,1820,1820,1820,0
|
|
20241206,180300,885604930,1820,1820,1820,1820,0
|
|
20241206,180200,885604930,1820,1820,1820,1820,0
|
|
20241206,180100,885604930,1820,1820,1820,1820,0
|
|
20241206,180000,885604930,1820,1820,1820,1820,0
|
|
20241206,175900,885604930,1820,1820,1820,1820,0
|
|
20241206,175800,885604930,1820,1820,1820,1820,0
|
|
20241206,175700,885604930,1820,1820,1820,1820,0
|
|
20241206,175600,885604930,1820,1820,1820,1820,0
|
|
20241206,175500,885604930,1820,1820,1820,1820,0
|
|
20241206,175400,885604930,1820,1820,1820,1820,0
|
|
20241206,175300,885604930,1820,1820,1820,1820,0
|
|
20241206,175200,885604930,1820,1820,1820,1820,0
|
|
20241206,175100,885604930,1820,1820,1820,1820,0
|
|
20241206,175000,885604930,1820,1820,1820,1820,0
|
|
20241206,174900,885604930,1820,1820,1820,1820,0
|
|
20241206,174800,885604930,1820,1820,1820,1820,0
|
|
20241206,174700,885604930,1820,1820,1820,1820,0
|
|
20241206,174600,885604930,1820,1820,1820,1820,0
|
|
20241206,174500,885604930,1820,1820,1820,1820,0
|
|
20241206,174400,885604930,1820,1820,1820,1820,0
|
|
20241206,174300,885604930,1820,1820,1820,1820,0
|
|
20241206,174200,885604930,1820,1820,1820,1820,8056
|
|
20241206,174100,885604930,1820,1820,1820,1820,0
|
|
20241206,174000,885604930,1820,1820,1820,1820,0
|
|
20241206,173900,885604930,1820,1820,1820,1820,0
|
|
20241206,173800,885604930,1820,1820,1820,1820,0
|
|
20241206,173700,885604930,1820,1820,1820,1820,0
|
|
20241206,173600,885604930,1820,1820,1820,1820,0
|
|
20241206,173500,885604930,1820,1820,1820,1820,0
|
|
20241206,173400,885604930,1820,1820,1820,1820,0
|
|
20241206,173300,885604930,1820,1820,1820,1820,0
|
|
20241206,173200,885604930,1820,1820,1820,1820,0
|
|
20241206,173100,885604930,1820,1820,1820,1820,0
|
|
20241206,173000,885604930,1820,1820,1820,1820,0
|
|
20241206,172900,885604930,1820,1820,1820,1820,0
|
|
20241206,172800,885604930,1820,1820,1820,1820,0
|
|
20241206,172700,885604930,1820,1820,1820,1820,0
|
|
20241206,172600,885604930,1820,1820,1820,1820,0
|
|
20241206,172500,885604930,1820,1820,1820,1820,0
|
|
20241206,172400,885604930,1820,1820,1820,1820,0
|
|
20241206,172300,885604930,1820,1820,1820,1820,0
|
|
20241206,172200,885604930,1820,1820,1820,1820,0
|
|
20241206,172100,885604930,1820,1820,1820,1820,0
|
|
20241206,172000,885604930,1820,1820,1820,1820,0
|
|
20241206,171900,885604930,1820,1820,1820,1820,0
|
|
20241206,171800,885604930,1820,1820,1820,1820,0
|
|
20241206,171700,885604930,1820,1820,1820,1820,0
|
|
20241206,171600,885604930,1820,1820,1820,1820,0
|
|
20241206,171500,885604930,1820,1820,1820,1820,0
|
|
20241206,171400,885604930,1820,1820,1820,1820,0
|
|
20241206,171300,885604930,1820,1820,1820,1820,0
|
|
20241206,171200,885604930,1820,1820,1820,1820,8056
|
|
20241206,171100,885604930,1820,1820,1820,1820,0
|
|
20241206,171000,885604930,1820,1820,1820,1820,0
|
|
20241206,170900,885604930,1820,1820,1820,1820,0
|
|
20241206,170800,885604930,1820,1820,1820,1820,0
|
|
20241206,170700,885604930,1820,1820,1820,1820,0
|
|
20241206,170600,885604930,1820,1820,1820,1820,0
|
|
20241206,170500,885604930,1820,1820,1820,1820,0
|
|
20241206,170400,885604930,1820,1820,1820,1820,0
|
|
20241206,170300,885604930,1820,1820,1820,1820,0
|
|
20241206,170200,885604930,1820,1820,1820,1820,0
|
|
20241206,170100,885604930,1820,1820,1820,1820,0
|
|
20241206,170000,885604930,1820,1820,1820,1820,0
|
|
20241206,165900,885604930,1820,1820,1820,1820,0
|
|
20241206,165800,885604930,1820,1820,1820,1820,0
|
|
20241206,165700,885604930,1820,1820,1820,1820,0
|
|
20241206,165600,885604930,1820,1820,1820,1820,0
|
|
20241206,165500,885604930,1820,1820,1820,1820,0
|
|
20241206,165400,885604930,1820,1820,1820,1820,0
|
|
20241206,165300,885604930,1820,1820,1820,1820,0
|
|
20241206,165200,885604930,1820,1820,1820,1820,0
|
|
20241206,165100,885604930,1820,1820,1820,1820,0
|
|
20241206,165000,885604930,1820,1820,1820,1820,0
|
|
20241206,164900,885604930,1820,1820,1820,1820,0
|
|
20241206,164800,885604930,1820,1820,1820,1820,0
|
|
20241206,164700,885604930,1820,1820,1820,1820,0
|
|
20241206,164600,885604930,1820,1820,1820,1820,0
|
|
20241206,164500,885604930,1820,1820,1820,1820,0
|
|
20241206,164400,885604930,1820,1820,1820,1820,0
|
|
20241206,164300,885604930,1820,1820,1820,1820,0
|
|
20241206,164200,885604930,1820,1820,1820,1820,8056
|
|
20241206,164100,885604930,1820,1820,1820,1820,0
|
|
20241206,164000,885604930,1820,1820,1820,1820,0
|
|
20241206,163900,885604930,1820,1820,1820,1820,0
|
|
20241206,163800,885604930,1820,1820,1820,1820,0
|
|
20241206,163700,885604930,1820,1820,1820,1820,0
|
|
20241206,163600,885604930,1820,1820,1820,1820,0
|
|
20241206,163500,885604930,1820,1820,1820,1820,0
|
|
20241206,163400,885604930,1820,1820,1820,1820,0
|
|
20241206,163300,885604930,1820,1820,1820,1820,0
|
|
20241206,163200,885604930,1820,1820,1820,1820,0
|
|
20241206,163100,885604930,1820,1820,1820,1820,0
|
|
20241206,163000,885604930,1820,1820,1820,1820,0
|
|
20241206,162900,885604930,1820,1820,1820,1820,0
|
|
20241206,162800,885604930,1820,1820,1820,1820,0
|
|
20241206,162700,885604930,1820,1820,1820,1820,0
|
|
20241206,162600,885604930,1820,1820,1820,1820,0
|
|
20241206,162500,885604930,1820,1820,1820,1820,0
|
|
20241206,162400,885604930,1820,1820,1820,1820,0
|
|
20241206,162300,885604930,1820,1820,1820,1820,0
|
|
20241206,162200,885604930,1820,1820,1820,1820,0
|
|
20241206,162100,885604930,1820,1820,1820,1820,0
|
|
20241206,162000,885604930,1820,1820,1820,1820,0
|
|
20241206,161900,885604930,1820,1820,1820,1820,0
|
|
20241206,161800,885604930,1820,1820,1820,1820,0
|
|
20241206,161700,885604930,1820,1820,1820,1820,0
|
|
20241206,161600,885604930,1820,1820,1820,1820,0
|
|
20241206,161500,885604930,1820,1820,1820,1820,0
|
|
20241206,161400,885604930,1820,1820,1820,1820,0
|
|
20241206,161300,885604930,1820,1820,1820,1820,0
|
|
20241206,161200,885604930,1820,1820,1820,1820,8056
|
|
20241206,161100,885604930,1820,1820,1820,1820,0
|
|
20241206,161000,885604930,1820,1820,1820,1820,0
|
|
20241206,160900,885604930,1820,1820,1820,1820,0
|
|
20241206,160800,885604930,1820,1820,1820,1820,0
|
|
20241206,160700,885604930,1820,1820,1820,1820,0
|
|
20241206,160600,885604930,1820,1820,1820,1820,0
|
|
20241206,160500,885604930,1820,1820,1820,1820,0
|
|
20241206,160400,885604930,1820,1820,1820,1820,0
|
|
20241206,160300,885604930,1820,1820,1820,1820,0
|
|
20241206,160200,885604930,1820,1820,1820,1820,0
|
|
20241206,160100,885604930,1820,1820,1820,1820,0
|
|
20241206,160000,885604930,1820,1820,1820,1820,0
|
|
20241206,155900,885604930,1820,1820,1820,1820,0
|
|
20241206,155800,885604930,1820,1820,1820,1820,0
|
|
20241206,155700,885604930,1820,1820,1820,1820,0
|
|
20241206,155600,885604930,1820,1820,1820,1820,0
|
|
20241206,155500,885604930,1820,1820,1820,1820,0
|
|
20241206,155400,885604930,1820,1820,1820,1820,0
|
|
20241206,155300,885604930,1820,1820,1820,1820,0
|
|
20241206,155200,885604930,1820,1820,1820,1820,0
|
|
20241206,155100,885604930,1820,1820,1820,1820,0
|
|
20241206,155000,885604930,1820,1820,1820,1820,0
|
|
20241206,154900,885604930,1820,1820,1820,1820,0
|
|
20241206,154800,885604930,1820,1820,1820,1820,0
|
|
20241206,154700,885604930,1820,1820,1820,1820,0
|
|
20241206,154600,885604930,1820,1820,1820,1820,0
|
|
20241206,154500,885604930,1820,1820,1820,1820,0
|
|
20241206,154400,885604930,1820,1820,1820,1820,0
|
|
20241206,154300,885604930,1820,1820,1820,1820,0
|
|
20241206,154200,885604930,1820,1820,1820,1820,8056
|
|
20241206,154100,885604930,1820,1820,1820,1820,0
|
|
20241206,154000,885604930,1820,1820,1820,1820,0
|
|
20241206,153900,885604930,1820,1820,1820,1820,0
|
|
20241206,153800,885604930,1820,1820,1820,1820,0
|
|
20241206,153700,885604930,1820,1820,1820,1820,0
|
|
20241206,153600,885604930,1820,1820,1820,1820,0
|
|
20241206,153500,885604930,1820,1820,1820,1820,0
|
|
20241206,153400,885604930,1820,1820,1820,1820,0
|
|
20241206,153300,885604930,1820,1820,1820,1820,0
|
|
20241206,153200,885604930,1820,1820,1820,1820,0
|
|
20241206,153100,885604930,1820,1820,1820,1820,0
|
|
20241206,153000,885604930,1820,1820,1820,1820,8056
|
|
20241206,152900,870943010,1849,1849,1849,1849,0
|
|
20241206,152800,870943010,1849,1849,1849,1849,0
|
|
20241206,152700,870943010,1849,1849,1849,1849,0
|
|
20241206,152600,870943010,1849,1849,1849,1849,0
|
|
20241206,152500,870943010,1849,1849,1849,1849,0
|
|
20241206,152400,870943010,1849,1849,1849,1849,0
|
|
20241206,152300,870943010,1849,1849,1849,1849,0
|
|
20241206,152200,870943010,1849,1849,1849,1849,0
|
|
20241206,152100,870943010,1849,1849,1849,1849,0
|
|
20241206,152000,870943010,1849,1849,1849,1849,0
|
|
20241206,151900,870943010,1849,1848,1849,1839,17
|
|
20241206,151800,870911601,1849,1847,1849,1847,1604
|
|
20241206,151700,867948807,1837,1841,1848,1837,7904
|
|
20241206,151600,853418507,1841,1841,1841,1841,231
|
|
20241206,151500,852993236,1850,1840,1850,1840,2343
|
|
20241206,151400,848661437,1849,1841,1849,1839,2353
|
|
20241206,151300,844326853,1841,1849,1849,1839,2047
|
|
20241206,151200,840553543,1849,1842,1849,1842,31
|
|
20241206,151100,840496260,1850,1848,1850,1848,2393
|
|
20241206,151000,836071984,1848,1848,1848,1848,1
|
|
20241206,150900,836070136,1849,1847,1849,1839,1049
|
|
20241206,150800,834137345,1848,1843,1848,1841,1141
|
|
20241206,150700,832035491,1844,1847,1847,1844,1803
|
|
20241206,150600,828707848,1849,1849,1850,1849,11
|
|
20241206,150500,828687508,1849,1848,1850,1847,3067
|
|
20241206,150400,823016629,1848,1849,1850,1848,19
|
|
20241206,150300,822981507,1850,1850,1850,1849,3
|
|
20241206,150200,822975958,1849,1848,1849,1848,757
|
|
20241206,150100,821576966,1848,1848,1849,1848,3246
|
|
20241206,150000,815575125,1849,1848,1849,1848,3645
|
|
20241206,145900,808835570,1849,1845,1849,1845,201
|
|
20241206,145800,808464721,1849,1842,1849,1837,4608
|
|
20241206,145700,799969071,1842,1842,1842,1842,0
|
|
20241206,145600,799969071,1842,1843,1843,1842,5
|
|
20241206,145500,799959858,1837,1837,1837,1837,1
|
|
20241206,145400,799958021,1843,1842,1843,1842,445
|
|
20241206,145300,799138330,1842,1842,1842,1842,0
|
|
20241206,145200,799138330,1842,1842,1842,1842,0
|
|
20241206,145100,799138330,1842,1842,1842,1842,0
|
|
20241206,145000,799138330,1842,1842,1842,1842,54
|
|
20241206,144900,799038862,1842,1842,1842,1842,0
|
|
20241206,144800,799038862,1842,1836,1842,1835,805
|
|
20241206,144700,797561078,1835,1838,1838,1835,2705
|
|
20241206,144600,792591771,1841,1841,1841,1841,0
|
|
20241206,144500,792591771,1841,1841,1841,1841,33
|
|
20241206,144400,792531018,1841,1841,1841,1841,456
|
|
20241206,144300,791691522,1840,1840,1840,1840,500
|
|
20241206,144200,790771522,1840,1840,1840,1839,83
|
|
20241206,144100,790618854,1840,1840,1840,1840,1
|
|
20241206,144000,790617014,1842,1842,1842,1842,1
|
|
20241206,143900,790615172,1841,1835,1841,1835,668
|
|
20241206,143800,789386480,1835,1835,1835,1835,534
|
|
20241206,143700,788406590,1843,1843,1843,1843,0
|
|
20241206,143600,788406590,1843,1843,1844,1834,280
|
|
20241206,143500,787891899,1843,1843,1843,1840,102
|
|
20241206,143400,787704213,1845,1840,1845,1840,2201
|
|
20241206,143300,783647268,1842,1838,1842,1838,1587
|
|
20241206,143200,780727586,1838,1835,1838,1835,101
|
|
20241206,143100,780542248,1840,1840,1840,1840,1
|
|
20241206,143000,780540408,1839,1839,1839,1839,20
|
|
20241206,142900,780503628,1840,1840,1840,1840,0
|
|
20241206,142800,780503628,1840,1835,1840,1828,132
|
|
20241206,142700,780261361,1835,1828,1835,1828,3906
|
|
20241206,142600,773110035,1828,1822,1828,1822,11175
|
|
20241206,142500,752709117,1822,1822,1822,1822,0
|
|
20241206,142400,752709117,1822,1818,1822,1818,551
|
|
20241206,142300,751705995,1822,1818,1822,1818,2700
|
|
20241206,142200,746793084,1818,1818,1818,1818,0
|
|
20241206,142100,746793084,1818,1818,1818,1818,341
|
|
20241206,142000,746173146,1817,1808,1817,1807,8735
|
|
20241206,141900,730331637,1815,1815,1815,1815,0
|
|
20241206,141800,730331637,1815,1810,1815,1810,5487
|
|
20241206,141700,720390989,1810,1810,1810,1810,0
|
|
20241206,141600,720390989,1810,1810,1810,1810,0
|
|
20241206,141500,720390989,1810,1810,1810,1810,0
|
|
20241206,141400,720390989,1810,1810,1810,1806,610
|
|
20241206,141300,719288669,1810,1810,1810,1810,15
|
|
20241206,141200,719261519,1810,1810,1810,1810,1
|
|
20241206,141100,719259709,1808,1810,1810,1808,202
|
|
20241206,141000,718894489,1811,1810,1811,1810,5
|
|
20241206,140900,718885438,1811,1810,1811,1810,43
|
|
20241206,140800,718807605,1810,1807,1810,1807,2970
|
|
20241206,140700,713440742,1807,1806,1807,1806,812
|
|
20241206,140600,711974269,1806,1805,1806,1805,401
|
|
20241206,140500,711250249,1806,1800,1806,1800,807
|
|
20241206,140400,709797618,1806,1806,1806,1800,1095
|
|
20241206,140300,707826552,1806,1807,1807,1800,204
|
|
20241206,140200,707459331,1796,1796,1796,1796,0
|
|
20241206,140100,707459331,1796,1796,1796,1796,0
|
|
20241206,140000,707459331,1796,1797,1807,1796,6319
|
|
20241206,135900,696107387,1797,1807,1807,1797,1475
|
|
20241206,135800,693455706,1796,1796,1796,1796,0
|
|
20241206,135700,693455706,1796,1796,1796,1796,0
|
|
20241206,135600,693455706,1796,1796,1796,1796,0
|
|
20241206,135500,693455706,1796,1805,1805,1796,2771
|
|
20241206,135400,688465697,1808,1800,1808,1800,2
|
|
20241206,135300,688462089,1808,1808,1808,1808,6
|
|
20241206,135200,688451241,1797,1802,1802,1797,8241
|
|
20241206,135100,673622745,1802,1802,1802,1802,599
|
|
20241206,135000,672543347,1802,1808,1809,1802,2501
|
|
20241206,134900,668024538,1808,1808,1808,1808,0
|
|
20241206,134800,668024538,1808,1808,1808,1808,0
|
|
20241206,134700,668024538,1808,1804,1808,1804,663
|
|
20241206,134600,666827974,1804,1804,1804,1804,0
|
|
20241206,134500,666827974,1804,1804,1804,1804,100
|
|
20241206,134400,666647574,1799,1799,1799,1799,500
|
|
20241206,134300,665748074,1805,1805,1805,1805,1
|
|
20241206,134200,665746269,1808,1797,1808,1797,388
|
|
20241206,134100,665048384,1798,1798,1798,1798,0
|
|
20241206,134000,665048384,1798,1798,1798,1798,1
|
|
20241206,133900,665046586,1789,1798,1798,1789,126
|
|
20241206,133800,664821063,1789,1790,1790,1789,550
|
|
20241206,133700,663837091,1790,1792,1798,1790,1394
|
|
20241206,133600,661341334,1798,1791,1798,1791,1001
|
|
20241206,133500,659548536,1790,1796,1797,1790,14874
|
|
20241206,133400,632900277,1797,1800,1800,1797,376
|
|
20241206,133300,632224439,1814,1814,1814,1814,0
|
|
20241206,133200,632224439,1814,1799,1814,1798,332
|
|
20241206,133100,631625846,1799,1799,1799,1799,100
|
|
20241206,133000,631445946,1814,1814,1814,1814,0
|
|
20241206,132900,631445946,1814,1814,1814,1814,0
|
|
20241206,132800,631445946,1814,1813,1814,1813,93
|
|
20241206,132700,631277336,1813,1813,1813,1813,2
|
|
20241206,132600,631273710,1798,1801,1801,1798,294
|
|
20241206,132500,630744888,1814,1814,1814,1814,0
|
|
20241206,132400,630744888,1814,1814,1814,1814,65
|
|
20241206,132300,630626978,1814,1814,1814,1814,70
|
|
20241206,132200,630499998,1799,1815,1815,1799,101
|
|
20241206,132100,630318215,1816,1814,1816,1814,805
|
|
20241206,132000,628857722,1810,1805,1810,1805,3016
|
|
20241206,131900,623405327,1803,1798,1803,1798,2751
|
|
20241206,131800,618457196,1799,1799,1799,1799,0
|
|
20241206,131700,618457196,1799,1799,1799,1799,0
|
|
20241206,131600,618457196,1799,1799,1799,1799,0
|
|
20241206,131500,618457196,1799,1799,1799,1799,0
|
|
20241206,131400,618457196,1799,1799,1799,1799,1
|
|
20241206,131300,618455397,1792,1795,1795,1792,500
|
|
20241206,131200,617558227,1799,1799,1799,1799,20
|
|
20241206,131100,617522247,1799,1799,1799,1799,162
|
|
20241206,131000,617230809,1799,1795,1799,1795,421
|
|
20241206,130900,616475110,1795,1795,1795,1795,500
|
|
20241206,130800,615577610,1795,1792,1795,1792,107
|
|
20241206,130700,615385704,1795,1795,1795,1795,0
|
|
20241206,130600,615385704,1795,1795,1795,1795,0
|
|
20241206,130500,615385704,1795,1795,1795,1795,12
|
|
20241206,130400,615364164,1795,1795,1803,1790,10563
|
|
20241206,130300,596430000,1803,1803,1803,1803,0
|
|
20241206,130200,596430000,1803,1803,1803,1803,1
|
|
20241206,130100,596428197,1797,1797,1797,1797,0
|
|
20241206,130000,596428197,1797,1797,1797,1795,3228
|
|
20241206,125900,590633361,1797,1797,1797,1797,0
|
|
20241206,125800,590633361,1797,1797,1797,1795,363
|
|
20241206,125700,589981052,1796,1796,1796,1796,450
|
|
20241206,125600,589172852,1797,1797,1797,1797,660
|
|
20241206,125500,587986832,1798,1798,1798,1798,1244
|
|
20241206,125400,585750120,1808,1808,1808,1808,0
|
|
20241206,125300,585750120,1808,1808,1808,1808,0
|
|
20241206,125200,585750120,1808,1808,1808,1808,0
|
|
20241206,125100,585750120,1808,1808,1808,1808,1
|
|
20241206,125000,585748312,1799,1799,1799,1799,665
|
|
20241206,124900,584551977,1808,1800,1808,1800,876
|
|
20241206,124800,582975169,1808,1808,1808,1808,0
|
|
20241206,124700,582975169,1808,1808,1808,1800,502
|
|
20241206,124600,582071553,1808,1800,1808,1800,501
|
|
20241206,124500,581169745,1800,1800,1800,1800,0
|
|
20241206,124400,581169745,1800,1800,1800,1800,250
|
|
20241206,124300,580719745,1800,1800,1800,1800,223
|
|
20241206,124200,580318345,1800,1800,1800,1800,0
|
|
20241206,124100,580318345,1800,1800,1800,1800,5830
|
|
20241206,124000,569824345,1800,1804,1804,1800,5500
|
|
20241206,123900,559920431,1811,1811,1811,1811,0
|
|
20241206,123800,559920431,1811,1802,1811,1802,3
|
|
20241206,123700,559915009,1802,1802,1802,1802,0
|
|
20241206,123600,559915009,1802,1802,1802,1802,0
|
|
20241206,123500,559915009,1802,1802,1803,1802,3171
|
|
20241206,123400,554199140,1802,1810,1810,1802,3400
|
|
20241206,123300,548068238,1815,1815,1815,1815,0
|
|
20241206,123200,548068238,1815,1815,1815,1815,0
|
|
20241206,123100,548068238,1815,1815,1815,1815,1
|
|
20241206,123000,548066423,1812,1812,1812,1812,0
|
|
20241206,122900,548066423,1812,1812,1812,1812,51
|
|
20241206,122800,547974011,1816,1816,1816,1816,1
|
|
20241206,122700,547972195,1812,1810,1812,1810,545
|
|
20241206,122600,546984657,1812,1812,1812,1812,0
|
|
20241206,122500,546984657,1812,1812,1812,1812,0
|
|
20241206,122400,546984657,1812,1812,1812,1812,23
|
|
20241206,122300,546942981,1812,1812,1812,1812,0
|
|
20241206,122200,546942981,1812,1812,1812,1812,500
|
|
20241206,122100,546036981,1812,1812,1812,1812,0
|
|
20241206,122000,546036981,1812,1812,1812,1812,0
|
|
20241206,121900,546036981,1812,1812,1812,1812,18
|
|
20241206,121800,546004365,1803,1803,1803,1803,0
|
|
20241206,121700,546004365,1803,1810,1810,1803,2000
|
|
20241206,121600,542394696,1817,1810,1817,1810,543
|
|
20241206,121500,541411859,1810,1810,1810,1810,0
|
|
20241206,121400,541411859,1810,1805,1810,1805,3800
|
|
20241206,121300,534552851,1805,1804,1805,1804,1886
|
|
20241206,121200,531150160,1804,1804,1804,1804,473
|
|
20241206,121100,530296868,1805,1805,1805,1805,13
|
|
20241206,121000,530273403,1806,1806,1806,1806,0
|
|
20241206,120900,530273403,1806,1806,1806,1806,5
|
|
20241206,120800,530264373,1806,1806,1806,1806,0
|
|
20241206,120700,530264373,1806,1806,1806,1806,0
|
|
20241206,120600,530264373,1806,1806,1806,1806,303
|
|
20241206,120500,529717155,1806,1809,1809,1806,1079
|
|
20241206,120400,527768436,1807,1809,1809,1807,64
|
|
20241206,120300,527652760,1809,1809,1809,1809,5
|
|
20241206,120200,527643715,1809,1809,1809,1809,5
|
|
20241206,120100,527634670,1809,1809,1809,1809,0
|
|
20241206,120000,527634670,1809,1806,1809,1806,11
|
|
20241206,115900,527614801,1809,1809,1809,1809,0
|
|
20241206,115800,527614801,1809,1809,1809,1809,0
|
|
20241206,115700,527614801,1809,1809,1809,1809,1
|
|
20241206,115600,527612992,1803,1804,1804,1803,1000
|
|
20241206,115500,525809530,1804,1805,1805,1804,1000
|
|
20241206,115400,524005330,1810,1810,1810,1810,0
|
|
20241206,115300,524005330,1810,1810,1810,1810,1
|
|
20241206,115200,524003520,1803,1803,1803,1803,1
|
|
20241206,115100,524001717,1805,1805,1810,1805,1723
|
|
20241206,115000,520891697,1805,1805,1805,1805,1000
|
|
20241206,114900,519086697,1810,1810,1810,1810,1
|
|
20241206,114800,519084887,1805,1805,1805,1805,0
|
|
20241206,114700,519084887,1805,1805,1805,1805,36
|
|
20241206,114600,519019907,1810,1810,1810,1810,28
|
|
20241206,114500,518969227,1810,1810,1810,1810,10
|
|
20241206,114400,518951127,1810,1810,1810,1810,0
|
|
20241206,114300,518951127,1810,1810,1810,1810,0
|
|
20241206,114200,518951127,1810,1810,1810,1810,29
|
|
20241206,114100,518898637,1810,1805,1810,1805,703
|
|
20241206,114000,517626224,1805,1803,1805,1802,9488
|
|
20241206,113900,500515868,1804,1804,1804,1804,2216
|
|
20241206,113800,496518204,1805,1808,1808,1805,3619
|
|
20241206,113700,489981769,1808,1807,1808,1806,7794
|
|
20241206,113600,475905499,1808,1808,1808,1808,652
|
|
20241206,113500,474726683,1808,1808,1808,1808,0
|
|
20241206,113400,474726683,1808,1808,1808,1808,0
|
|
20241206,113300,474726683,1808,1817,1817,1808,11
|
|
20241206,113200,474706786,1810,1810,1810,1810,501
|
|
20241206,113100,473799976,1810,1810,1810,1810,0
|
|
20241206,113000,473799976,1810,1810,1810,1810,0
|
|
20241206,112900,473799976,1810,1810,1810,1810,0
|
|
20241206,112800,473799976,1810,1810,1810,1810,183
|
|
20241206,112700,473468746,1810,1810,1810,1806,414
|
|
20241206,112600,472720952,1806,1806,1806,1806,0
|
|
20241206,112500,472720952,1806,1806,1806,1806,1270
|
|
20241206,112400,470427332,1806,1806,1806,1805,839
|
|
20241206,112300,468912719,1806,1806,1806,1805,152
|
|
20241206,112200,468638247,1806,1805,1806,1805,402
|
|
20241206,112100,467912435,1806,1806,1806,1806,0
|
|
20241206,112000,467912435,1806,1806,1806,1806,22
|
|
20241206,111900,467872703,1806,1806,1806,1806,1
|
|
20241206,111800,467870897,1800,1799,1800,1799,7561
|
|
20241206,111700,454261417,1798,1795,1798,1795,654
|
|
20241206,111600,453085528,1794,1794,1794,1794,223
|
|
20241206,111500,452685466,1793,1793,1793,1793,0
|
|
20241206,111400,452685466,1793,1795,1795,1793,650
|
|
20241206,111300,451519344,1794,1802,1802,1794,17153
|
|
20241206,111200,420660012,1806,1806,1806,1806,0
|
|
20241206,111100,420660012,1806,1805,1806,1800,10394
|
|
20241206,111000,401936590,1805,1806,1806,1805,686
|
|
20241206,110900,400698352,1806,1806,1810,1806,461
|
|
20241206,110800,399865778,1810,1806,1810,1806,75
|
|
20241206,110700,399730320,1810,1810,1810,1810,19
|
|
20241206,110600,399695930,1805,1810,1810,1805,101
|
|
20241206,110500,399513620,1818,1818,1818,1818,0
|
|
20241206,110400,399513620,1818,1818,1818,1818,24
|
|
20241206,110300,399469988,1818,1805,1818,1802,1916
|
|
20241206,110200,396014367,1804,1804,1804,1804,6
|
|
20241206,110100,396003543,1804,1804,1804,1804,1416
|
|
20241206,110000,393449079,1803,1818,1818,1803,401
|
|
20241206,105900,392726061,1802,1819,1819,1802,121
|
|
20241206,105800,392508002,1801,1805,1819,1801,2215
|
|
20241206,105700,388514335,1804,1805,1805,1803,9815
|
|
20241206,105600,370802438,1804,1805,1805,1804,430
|
|
20241206,105500,370026327,1816,1816,1816,1816,0
|
|
20241206,105400,370026327,1816,1816,1816,1816,230
|
|
20241206,105300,369608647,1823,1810,1823,1804,902
|
|
20241206,105200,367978141,1810,1811,1811,1810,1390
|
|
20241206,105100,365461819,1811,1812,1812,1811,2109
|
|
20241206,105000,361640511,1813,1815,1815,1813,1779
|
|
20241206,104900,358413415,1815,1816,1816,1815,4044
|
|
20241206,104800,351072074,1824,1824,1824,1824,0
|
|
20241206,104700,351072074,1824,1824,1824,1824,351
|
|
20241206,104600,350431850,1815,1815,1815,1815,55
|
|
20241206,104500,350332025,1815,1825,1825,1815,3744
|
|
20241206,104400,343532686,1826,1817,1826,1817,11
|
|
20241206,104300,343512690,1817,1817,1817,1817,749
|
|
20241206,104200,342151757,1817,1817,1817,1817,8
|
|
20241206,104100,342137221,1827,1818,1827,1818,1000
|
|
20241206,104000,340316481,1817,1817,1817,1817,5505
|
|
20241206,103900,330313896,1818,1819,1819,1818,2853
|
|
20241206,103800,325125902,1827,1827,1827,1827,0
|
|
20241206,103700,325125902,1827,1827,1827,1818,2716
|
|
20241206,103600,320187785,1819,1827,1827,1819,240
|
|
20241206,103500,319751217,1818,1819,1827,1818,1390
|
|
20241206,103400,317223968,1825,1825,1825,1825,0
|
|
20241206,103300,317223968,1825,1827,1827,1825,32
|
|
20241206,103200,317165544,1819,1830,1830,1819,902
|
|
20241206,103100,315524562,1820,1820,1830,1820,669
|
|
20241206,103000,314306932,1818,1820,1820,1818,1381
|
|
20241206,102900,311794547,1830,1830,1830,1830,0
|
|
20241206,102800,311794547,1830,1827,1830,1820,11089
|
|
20241206,102700,291585449,1830,1830,1830,1830,0
|
|
20241206,102600,291585449,1830,1831,1831,1827,956
|
|
20241206,102500,289838830,1828,1829,1829,1828,1413
|
|
20241206,102400,287255065,1831,1829,1831,1829,1010
|
|
20241206,102300,285406319,1827,1828,1828,1827,2320
|
|
20241206,102200,281165759,1828,1829,1829,1828,1188
|
|
20241206,102100,278993877,1829,1829,1829,1829,1204
|
|
20241206,102000,276791761,1829,1829,1829,1829,660
|
|
20241206,101900,275584621,1829,1831,1832,1828,6125
|
|
20241206,101800,264374473,1831,1831,1831,1831,0
|
|
20241206,101700,264374473,1831,1832,1832,1831,1313
|
|
20241206,101600,261970301,1832,1832,1832,1832,2751
|
|
20241206,101500,256930469,1832,1833,1833,1832,802
|
|
20241206,101400,255461146,1832,1832,1832,1832,100
|
|
20241206,101300,255277946,1832,1832,1832,1832,200
|
|
20241206,101200,254911546,1832,1833,1833,1832,1820
|
|
20241206,101100,251577215,1833,1833,1833,1833,170
|
|
20241206,101000,251265605,1833,1834,1841,1833,3603
|
|
20241206,100900,244658401,1841,1834,1841,1834,210
|
|
20241206,100800,244273191,1835,1835,1835,1835,80
|
|
20241206,100700,244126391,1843,1843,1843,1843,1
|
|
20241206,100600,244124548,1843,1836,1843,1836,3073
|
|
20241206,100500,238482492,1836,1836,1836,1835,2841
|
|
20241206,100400,233267982,1836,1836,1836,1836,400
|
|
20241206,100300,232533582,1844,1844,1844,1844,1
|
|
20241206,100200,232531738,1835,1844,1844,1835,241
|
|
20241206,100100,232089449,1831,1844,1844,1831,226
|
|
20241206,100000,231674343,1844,1844,1844,1844,0
|
|
20241206,095900,231674343,1844,1841,1844,1830,14722
|
|
20241206,095800,204652856,1842,1844,1844,1842,4941
|
|
20241206,095700,195546417,1844,1845,1845,1844,1123
|
|
20241206,095600,193475515,1845,1845,1845,1845,20
|
|
20241206,095500,193438615,1845,1846,1846,1845,3784
|
|
20241206,095400,186456407,1846,1849,1849,1846,5973
|
|
20241206,095300,175421507,1850,1850,1850,1850,0
|
|
20241206,095200,175421507,1850,1850,1850,1850,300
|
|
20241206,095100,174866507,1859,1859,1859,1859,2
|
|
20241206,095000,174862789,1849,1849,1862,1849,165
|
|
20241206,094900,174557691,1847,1847,1847,1847,0
|
|
20241206,094800,174557691,1847,1853,1853,1847,5286
|
|
20241206,094700,164780830,1853,1856,1856,1853,500
|
|
20241206,094600,163853853,1871,1871,1871,1871,0
|
|
20241206,094500,163853853,1871,1871,1871,1871,9
|
|
20241206,094400,163837014,1871,1870,1871,1870,6015
|
|
20241206,094300,152587107,1870,1867,1870,1867,1001
|
|
20241206,094200,150716576,1869,1869,1869,1869,0
|
|
20241206,094100,150716576,1869,1869,1869,1869,0
|
|
20241206,094000,150716576,1869,1851,1869,1850,6707
|
|
20241206,093900,138274455,1860,1854,1860,1851,2531
|
|
20241206,093800,133588690,1869,1869,1869,1869,1
|
|
20241206,093700,133586821,1852,1870,1870,1852,8
|
|
20241206,093600,133571987,1871,1871,1871,1871,0
|
|
20241206,093500,133571987,1871,1862,1871,1851,9001
|
|
20241206,093400,116784960,1862,1859,1862,1859,538
|
|
20241206,093300,115784195,1859,1859,1859,1859,0
|
|
20241206,093200,115784195,1859,1859,1859,1859,3
|
|
20241206,093100,115778618,1851,1852,1852,1851,1413
|
|
20241206,093000,113162156,1852,1852,1852,1852,1
|
|
20241206,092900,113160304,1856,1856,1856,1856,1920
|
|
20241206,092800,109596784,1864,1864,1864,1864,0
|
|
20241206,092700,109596784,1864,1864,1864,1856,261
|
|
20241206,092600,109112296,1856,1863,1863,1856,3369
|
|
20241206,092500,102853723,1863,1863,1863,1863,6
|
|
20241206,092400,102842545,1857,1857,1857,1857,900
|
|
20241206,092300,101171245,1856,1856,1856,1856,1223
|
|
20241206,092200,98901357,1857,1857,1857,1857,1
|
|
20241206,092100,98899500,1853,1852,1855,1852,149
|
|
20241206,092000,98623445,1851,1856,1856,1851,72
|
|
20241206,091900,98489988,1856,1856,1856,1856,0
|
|
20241206,091800,98489988,1856,1856,1856,1856,10
|
|
20241206,091700,98471428,1864,1856,1864,1856,498
|
|
20241206,091600,97546835,1848,1855,1855,1848,7500
|
|
20241206,091500,83673210,1861,1861,1861,1855,151
|
|
20241206,091400,83393087,1861,1860,1861,1860,5
|
|
20241206,091300,83383786,1855,1856,1862,1855,920
|
|
20241206,091200,81676902,1862,1862,1862,1862,0
|
|
20241206,091100,81676902,1862,1861,1862,1860,351
|
|
20241206,091000,81023517,1859,1859,1859,1859,1171
|
|
20241206,090900,78846628,1859,1850,1859,1850,818
|
|
20241206,090800,77333301,1850,1850,1850,1850,2389
|
|
20241206,090700,72913651,1859,1859,1859,1859,48
|
|
20241206,090600,72824419,1859,1859,1859,1859,500
|
|
20241206,090500,71894919,1859,1859,1859,1859,5
|
|
20241206,090400,71885624,1859,1858,1859,1849,1870
|
|
20241206,090300,68423271,1860,1855,1862,1848,17956
|
|
20241206,090200,35170060,1858,1859,1860,1858,2910
|
|
20241206,090100,29760378,1863,1863,1863,1863,0
|
|
20241206,090000,29760378,1863,1850,1863,1850,16073
|