649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,194600,155219455,1388,1388,1388,1388,512
|
|
20241206,194500,155219455,1388,1388,1388,1388,0
|
|
20241206,194400,155219455,1388,1388,1388,1388,0
|
|
20241206,194300,155219455,1388,1388,1388,1388,0
|
|
20241206,194200,155219455,1388,1388,1388,1388,0
|
|
20241206,194100,155219455,1388,1388,1388,1388,0
|
|
20241206,194000,155219455,1388,1388,1388,1388,0
|
|
20241206,193900,155219455,1388,1388,1388,1388,0
|
|
20241206,193800,155219455,1388,1388,1388,1388,0
|
|
20241206,193700,155219455,1388,1388,1388,1388,0
|
|
20241206,193600,155219455,1388,1388,1388,1388,0
|
|
20241206,193500,155219455,1388,1388,1388,1388,0
|
|
20241206,193400,155219455,1388,1388,1388,1388,0
|
|
20241206,193300,155219455,1388,1388,1388,1388,0
|
|
20241206,193200,155219455,1388,1388,1388,1388,0
|
|
20241206,193100,155219455,1388,1388,1388,1388,0
|
|
20241206,193000,155219455,1388,1388,1388,1388,0
|
|
20241206,192900,155219455,1388,1388,1388,1388,0
|
|
20241206,192800,155219455,1388,1388,1388,1388,0
|
|
20241206,192700,155219455,1388,1388,1388,1388,0
|
|
20241206,192600,155219455,1388,1388,1388,1388,0
|
|
20241206,192500,155219455,1388,1388,1388,1388,0
|
|
20241206,192400,155219455,1388,1388,1388,1388,0
|
|
20241206,192300,155219455,1388,1388,1388,1388,0
|
|
20241206,192200,155219455,1388,1388,1388,1388,0
|
|
20241206,192100,155219455,1388,1388,1388,1388,0
|
|
20241206,192000,155219455,1388,1388,1388,1388,0
|
|
20241206,191900,155219455,1388,1388,1388,1388,0
|
|
20241206,191800,155219455,1388,1388,1388,1388,0
|
|
20241206,191700,155219455,1388,1388,1388,1388,0
|
|
20241206,191600,155219455,1388,1388,1388,1388,512
|
|
20241206,191500,155219455,1388,1388,1388,1388,0
|
|
20241206,191400,155219455,1388,1388,1388,1388,0
|
|
20241206,191300,155219455,1388,1388,1388,1388,0
|
|
20241206,191200,155219455,1388,1388,1388,1388,0
|
|
20241206,191100,155219455,1388,1388,1388,1388,0
|
|
20241206,191000,155219455,1388,1388,1388,1388,0
|
|
20241206,190900,155219455,1388,1388,1388,1388,0
|
|
20241206,190800,155219455,1388,1388,1388,1388,0
|
|
20241206,190700,155219455,1388,1388,1388,1388,0
|
|
20241206,190600,155219455,1388,1388,1388,1388,0
|
|
20241206,190500,155219455,1388,1388,1388,1388,0
|
|
20241206,190400,155219455,1388,1388,1388,1388,0
|
|
20241206,190300,155219455,1388,1388,1388,1388,0
|
|
20241206,190200,155219455,1388,1388,1388,1388,0
|
|
20241206,190100,155219455,1388,1388,1388,1388,0
|
|
20241206,190000,155219455,1388,1388,1388,1388,0
|
|
20241206,185900,155219455,1388,1388,1388,1388,0
|
|
20241206,185800,155219455,1388,1388,1388,1388,0
|
|
20241206,185700,155219455,1388,1388,1388,1388,0
|
|
20241206,185600,155219455,1388,1388,1388,1388,0
|
|
20241206,185500,155219455,1388,1388,1388,1388,0
|
|
20241206,185400,155219455,1388,1388,1388,1388,0
|
|
20241206,185300,155219455,1388,1388,1388,1388,0
|
|
20241206,185200,155219455,1388,1388,1388,1388,0
|
|
20241206,185100,155219455,1388,1388,1388,1388,0
|
|
20241206,185000,155219455,1388,1388,1388,1388,0
|
|
20241206,184900,155219455,1388,1388,1388,1388,0
|
|
20241206,184800,155219455,1388,1388,1388,1388,0
|
|
20241206,184700,155219455,1388,1388,1388,1388,0
|
|
20241206,184600,155219455,1388,1388,1388,1388,512
|
|
20241206,184500,155219455,1388,1388,1388,1388,0
|
|
20241206,184400,155219455,1388,1388,1388,1388,0
|
|
20241206,184300,155219455,1388,1388,1388,1388,0
|
|
20241206,184200,155219455,1388,1388,1388,1388,0
|
|
20241206,184100,155219455,1388,1388,1388,1388,0
|
|
20241206,184000,155219455,1388,1388,1388,1388,0
|
|
20241206,183900,155219455,1388,1388,1388,1388,0
|
|
20241206,183800,155219455,1388,1388,1388,1388,0
|
|
20241206,183700,155219455,1388,1388,1388,1388,0
|
|
20241206,183600,155219455,1388,1388,1388,1388,0
|
|
20241206,183500,155219455,1388,1388,1388,1388,0
|
|
20241206,183400,155219455,1388,1388,1388,1388,0
|
|
20241206,183300,155219455,1388,1388,1388,1388,0
|
|
20241206,183200,155219455,1388,1388,1388,1388,0
|
|
20241206,183100,155219455,1388,1388,1388,1388,0
|
|
20241206,183000,155219455,1388,1388,1388,1388,0
|
|
20241206,182900,155219455,1388,1388,1388,1388,0
|
|
20241206,182800,155219455,1388,1388,1388,1388,0
|
|
20241206,182700,155219455,1388,1388,1388,1388,0
|
|
20241206,182600,155219455,1388,1388,1388,1388,0
|
|
20241206,182500,155219455,1388,1388,1388,1388,0
|
|
20241206,182400,155219455,1388,1388,1388,1388,0
|
|
20241206,182300,155219455,1388,1388,1388,1388,0
|
|
20241206,182200,155219455,1388,1388,1388,1388,0
|
|
20241206,182100,155219455,1388,1388,1388,1388,0
|
|
20241206,182000,155219455,1388,1388,1388,1388,0
|
|
20241206,181900,155219455,1388,1388,1388,1388,0
|
|
20241206,181800,155219455,1388,1388,1388,1388,0
|
|
20241206,181700,155219455,1388,1388,1388,1388,0
|
|
20241206,181600,155219455,1388,1388,1388,1388,512
|
|
20241206,181500,155219455,1388,1388,1388,1388,0
|
|
20241206,181400,155219455,1388,1388,1388,1388,0
|
|
20241206,181300,155219455,1388,1388,1388,1388,0
|
|
20241206,181200,155219455,1388,1388,1388,1388,0
|
|
20241206,181100,155219455,1388,1388,1388,1388,0
|
|
20241206,181000,155219455,1388,1388,1388,1388,0
|
|
20241206,180900,155219455,1388,1388,1388,1388,0
|
|
20241206,180800,155219455,1388,1388,1388,1388,0
|
|
20241206,180700,155219455,1388,1388,1388,1388,0
|
|
20241206,180600,155219455,1388,1388,1388,1388,0
|
|
20241206,180500,155219455,1388,1388,1388,1388,0
|
|
20241206,180400,155219455,1388,1388,1388,1388,0
|
|
20241206,180300,155219455,1388,1388,1388,1388,0
|
|
20241206,180200,155219455,1388,1388,1388,1388,0
|
|
20241206,180100,155219455,1388,1388,1388,1388,0
|
|
20241206,180000,155219455,1388,1388,1388,1388,0
|
|
20241206,175900,155219455,1388,1388,1388,1388,0
|
|
20241206,175800,155219455,1388,1388,1388,1388,0
|
|
20241206,175700,155219455,1388,1388,1388,1388,0
|
|
20241206,175600,155219455,1388,1388,1388,1388,0
|
|
20241206,175500,155219455,1388,1388,1388,1388,0
|
|
20241206,175400,155219455,1388,1388,1388,1388,0
|
|
20241206,175300,155219455,1388,1388,1388,1388,0
|
|
20241206,175200,155219455,1388,1388,1388,1388,0
|
|
20241206,175100,155219455,1388,1388,1388,1388,0
|
|
20241206,175000,155219455,1388,1388,1388,1388,0
|
|
20241206,174900,155219455,1388,1388,1388,1388,0
|
|
20241206,174800,155219455,1388,1388,1388,1388,0
|
|
20241206,174700,155219455,1388,1388,1388,1388,0
|
|
20241206,174600,155219455,1388,1388,1388,1388,512
|
|
20241206,174500,155219455,1388,1388,1388,1388,0
|
|
20241206,174400,155219455,1388,1388,1388,1388,0
|
|
20241206,174300,155219455,1388,1388,1388,1388,0
|
|
20241206,174200,155219455,1388,1388,1388,1388,0
|
|
20241206,174100,155219455,1388,1388,1388,1388,0
|
|
20241206,174000,155219455,1388,1388,1388,1388,0
|
|
20241206,173900,155219455,1388,1388,1388,1388,0
|
|
20241206,173800,155219455,1388,1388,1388,1388,0
|
|
20241206,173700,155219455,1388,1388,1388,1388,0
|
|
20241206,173600,155219455,1388,1388,1388,1388,0
|
|
20241206,173500,155219455,1388,1388,1388,1388,0
|
|
20241206,173400,155219455,1388,1388,1388,1388,0
|
|
20241206,173300,155219455,1388,1388,1388,1388,0
|
|
20241206,173200,155219455,1388,1388,1388,1388,0
|
|
20241206,173100,155219455,1388,1388,1388,1388,0
|
|
20241206,173000,155219455,1388,1388,1388,1388,0
|
|
20241206,172900,155219455,1388,1388,1388,1388,0
|
|
20241206,172800,155219455,1388,1388,1388,1388,0
|
|
20241206,172700,155219455,1388,1388,1388,1388,0
|
|
20241206,172600,155219455,1388,1388,1388,1388,0
|
|
20241206,172500,155219455,1388,1388,1388,1388,0
|
|
20241206,172400,155219455,1388,1388,1388,1388,0
|
|
20241206,172300,155219455,1388,1388,1388,1388,0
|
|
20241206,172200,155219455,1388,1388,1388,1388,0
|
|
20241206,172100,155219455,1388,1388,1388,1388,0
|
|
20241206,172000,155219455,1388,1388,1388,1388,0
|
|
20241206,171900,155219455,1388,1388,1388,1388,0
|
|
20241206,171800,155219455,1388,1388,1388,1388,0
|
|
20241206,171700,155219455,1388,1388,1388,1388,0
|
|
20241206,171600,155219455,1388,1388,1388,1388,512
|
|
20241206,171500,155219455,1388,1388,1388,1388,0
|
|
20241206,171400,155219455,1388,1388,1388,1388,0
|
|
20241206,171300,155219455,1388,1388,1388,1388,0
|
|
20241206,171200,155219455,1388,1388,1388,1388,0
|
|
20241206,171100,155219455,1388,1388,1388,1388,0
|
|
20241206,171000,155219455,1388,1388,1388,1388,0
|
|
20241206,170900,155219455,1388,1388,1388,1388,0
|
|
20241206,170800,155219455,1388,1388,1388,1388,0
|
|
20241206,170700,155219455,1388,1388,1388,1388,0
|
|
20241206,170600,155219455,1388,1388,1388,1388,0
|
|
20241206,170500,155219455,1388,1388,1388,1388,0
|
|
20241206,170400,155219455,1388,1388,1388,1388,0
|
|
20241206,170300,155219455,1388,1388,1388,1388,0
|
|
20241206,170200,155219455,1388,1388,1388,1388,0
|
|
20241206,170100,155219455,1388,1388,1388,1388,0
|
|
20241206,170000,155219455,1388,1388,1388,1388,0
|
|
20241206,165900,155219455,1388,1388,1388,1388,0
|
|
20241206,165800,155219455,1388,1388,1388,1388,0
|
|
20241206,165700,155219455,1388,1388,1388,1388,0
|
|
20241206,165600,155219455,1388,1388,1388,1388,0
|
|
20241206,165500,155219455,1388,1388,1388,1388,0
|
|
20241206,165400,155219455,1388,1388,1388,1388,0
|
|
20241206,165300,155219455,1388,1388,1388,1388,0
|
|
20241206,165200,155219455,1388,1388,1388,1388,0
|
|
20241206,165100,155219455,1388,1388,1388,1388,0
|
|
20241206,165000,155219455,1388,1388,1388,1388,0
|
|
20241206,164900,155219455,1388,1388,1388,1388,0
|
|
20241206,164800,155219455,1388,1388,1388,1388,0
|
|
20241206,164700,155219455,1388,1388,1388,1388,0
|
|
20241206,164600,155219455,1388,1388,1388,1388,512
|
|
20241206,164500,155219455,1388,1388,1388,1388,0
|
|
20241206,164400,155219455,1388,1388,1388,1388,0
|
|
20241206,164300,155219455,1388,1388,1388,1388,0
|
|
20241206,164200,155219455,1388,1388,1388,1388,0
|
|
20241206,164100,155219455,1388,1388,1388,1388,0
|
|
20241206,164000,155219455,1388,1388,1388,1388,0
|
|
20241206,163900,155219455,1388,1388,1388,1388,0
|
|
20241206,163800,155219455,1388,1388,1388,1388,0
|
|
20241206,163700,155219455,1388,1388,1388,1388,0
|
|
20241206,163600,155219455,1388,1388,1388,1388,0
|
|
20241206,163500,155219455,1388,1388,1388,1388,0
|
|
20241206,163400,155219455,1388,1388,1388,1388,0
|
|
20241206,163300,155219455,1388,1388,1388,1388,0
|
|
20241206,163200,155219455,1388,1388,1388,1388,0
|
|
20241206,163100,155219455,1388,1388,1388,1388,0
|
|
20241206,163000,155219455,1388,1388,1388,1388,0
|
|
20241206,162900,155219455,1388,1388,1388,1388,0
|
|
20241206,162800,155219455,1388,1388,1388,1388,0
|
|
20241206,162700,155219455,1388,1388,1388,1388,0
|
|
20241206,162600,155219455,1388,1388,1388,1388,0
|
|
20241206,162500,155219455,1388,1388,1388,1388,0
|
|
20241206,162400,155219455,1388,1388,1388,1388,0
|
|
20241206,162300,155219455,1388,1388,1388,1388,0
|
|
20241206,162200,155219455,1388,1388,1388,1388,0
|
|
20241206,162100,155219455,1388,1388,1388,1388,0
|
|
20241206,162000,155219455,1388,1388,1388,1388,0
|
|
20241206,161900,155219455,1388,1388,1388,1388,0
|
|
20241206,161800,155219455,1388,1388,1388,1388,0
|
|
20241206,161700,155219455,1388,1388,1388,1388,0
|
|
20241206,161600,155219455,1388,1388,1388,1388,512
|
|
20241206,161500,155219455,1388,1388,1388,1388,0
|
|
20241206,161400,155219455,1388,1388,1388,1388,0
|
|
20241206,161300,155219455,1388,1388,1388,1388,0
|
|
20241206,161200,155219455,1388,1388,1388,1388,0
|
|
20241206,161100,155219455,1388,1388,1388,1388,0
|
|
20241206,161000,155219455,1388,1388,1388,1388,0
|
|
20241206,160900,155219455,1388,1388,1388,1388,0
|
|
20241206,160800,155219455,1388,1388,1388,1388,0
|
|
20241206,160700,155219455,1388,1388,1388,1388,0
|
|
20241206,160600,155219455,1388,1388,1388,1388,0
|
|
20241206,160500,155219455,1388,1388,1388,1388,0
|
|
20241206,160400,155219455,1388,1388,1388,1388,0
|
|
20241206,160300,155219455,1388,1388,1388,1388,0
|
|
20241206,160200,155219455,1388,1388,1388,1388,0
|
|
20241206,160100,155219455,1388,1388,1388,1388,0
|
|
20241206,160000,155219455,1388,1388,1388,1388,0
|
|
20241206,155900,155219455,1388,1388,1388,1388,0
|
|
20241206,155800,155219455,1388,1388,1388,1388,0
|
|
20241206,155700,155219455,1388,1388,1388,1388,0
|
|
20241206,155600,155219455,1388,1388,1388,1388,0
|
|
20241206,155500,155219455,1388,1388,1388,1388,0
|
|
20241206,155400,155219455,1388,1388,1388,1388,0
|
|
20241206,155300,155219455,1388,1388,1388,1388,0
|
|
20241206,155200,155219455,1388,1388,1388,1388,0
|
|
20241206,155100,155219455,1388,1388,1388,1388,0
|
|
20241206,155000,155219455,1388,1388,1388,1388,0
|
|
20241206,154900,155219455,1388,1388,1388,1388,0
|
|
20241206,154800,155219455,1388,1388,1388,1388,0
|
|
20241206,154700,155219455,1388,1388,1388,1388,0
|
|
20241206,154600,155219455,1388,1388,1388,1388,512
|
|
20241206,154500,155219455,1388,1388,1388,1388,0
|
|
20241206,154400,155219455,1388,1388,1388,1388,0
|
|
20241206,154300,155219455,1388,1388,1388,1388,0
|
|
20241206,154200,155219455,1388,1388,1388,1388,0
|
|
20241206,154100,155219455,1388,1388,1388,1388,0
|
|
20241206,154000,155219455,1388,1388,1388,1388,0
|
|
20241206,153900,155219455,1388,1388,1388,1388,0
|
|
20241206,153800,155219455,1388,1388,1388,1388,0
|
|
20241206,153700,155219455,1388,1388,1388,1388,0
|
|
20241206,153600,155219455,1388,1388,1388,1388,0
|
|
20241206,153500,155219455,1388,1388,1388,1388,0
|
|
20241206,153400,155219455,1388,1388,1388,1388,0
|
|
20241206,153300,155219455,1388,1388,1388,1388,0
|
|
20241206,153200,155219455,1388,1388,1388,1388,0
|
|
20241206,153100,155219455,1388,1388,1388,1388,0
|
|
20241206,153000,155219455,1388,1388,1388,1388,512
|
|
20241206,152900,154508799,1397,1397,1397,1397,0
|
|
20241206,152800,154508799,1397,1397,1397,1397,0
|
|
20241206,152700,154508799,1397,1397,1397,1397,0
|
|
20241206,152600,154508799,1397,1397,1397,1397,0
|
|
20241206,152500,154508799,1397,1397,1397,1397,0
|
|
20241206,152400,154508799,1397,1397,1397,1397,0
|
|
20241206,152300,154508799,1397,1397,1397,1397,0
|
|
20241206,152200,154508799,1397,1397,1397,1397,0
|
|
20241206,152100,154508799,1397,1397,1397,1397,0
|
|
20241206,152000,154508799,1397,1397,1397,1397,0
|
|
20241206,151900,154508799,1397,1389,1397,1389,109
|
|
20241206,151800,154357326,1397,1389,1397,1389,161
|
|
20241206,151700,154133209,1397,1397,1397,1397,0
|
|
20241206,151600,154133209,1397,1397,1397,1397,61
|
|
20241206,151500,154047992,1397,1397,1397,1397,376
|
|
20241206,151400,153522720,1397,1396,1397,1396,378
|
|
20241206,151300,152994925,1389,1389,1389,1389,100
|
|
20241206,151200,152856025,1396,1396,1396,1396,37
|
|
20241206,151100,152804373,1396,1396,1396,1389,104
|
|
20241206,151000,152659889,1389,1389,1389,1389,3
|
|
20241206,150900,152655722,1396,1396,1396,1396,37
|
|
20241206,150800,152604070,1396,1396,1396,1396,0
|
|
20241206,150700,152604070,1396,1396,1396,1396,100
|
|
20241206,150600,152464470,1396,1387,1396,1387,51
|
|
20241206,150500,152393724,1386,1386,1386,1386,0
|
|
20241206,150400,152393724,1386,1397,1397,1386,649
|
|
20241206,150300,151488171,1397,1397,1397,1397,0
|
|
20241206,150200,151488171,1397,1389,1397,1389,3833
|
|
20241206,150100,146134710,1388,1376,1388,1376,6404
|
|
20241206,150000,137301977,1369,1369,1369,1369,100
|
|
20241206,145900,137165077,1368,1368,1368,1368,0
|
|
20241206,145800,137165077,1368,1368,1368,1368,0
|
|
20241206,145700,137165077,1368,1368,1368,1368,654
|
|
20241206,145600,136270405,1375,1375,1375,1375,488
|
|
20241206,145500,135599405,1377,1377,1377,1377,0
|
|
20241206,145400,135599405,1377,1377,1377,1377,0
|
|
20241206,145300,135599405,1377,1377,1377,1377,0
|
|
20241206,145200,135599405,1377,1377,1377,1377,0
|
|
20241206,145100,135599405,1377,1377,1377,1377,57
|
|
20241206,145000,135520916,1377,1377,1377,1377,0
|
|
20241206,144900,135520916,1377,1377,1377,1377,0
|
|
20241206,144800,135520916,1377,1368,1377,1368,437
|
|
20241206,144700,134923091,1368,1368,1368,1368,218
|
|
20241206,144600,134624867,1368,1368,1368,1368,0
|
|
20241206,144500,134624867,1368,1368,1368,1368,0
|
|
20241206,144400,134624867,1368,1368,1368,1368,0
|
|
20241206,144300,134624867,1368,1368,1368,1368,0
|
|
20241206,144200,134624867,1368,1368,1368,1368,627
|
|
20241206,144100,133767131,1377,1377,1377,1377,40
|
|
20241206,144000,133712051,1377,1377,1377,1377,0
|
|
20241206,143900,133712051,1377,1377,1377,1377,12
|
|
20241206,143800,133695527,1377,1377,1377,1377,0
|
|
20241206,143700,133695527,1377,1377,1377,1377,0
|
|
20241206,143600,133695527,1377,1377,1377,1377,73
|
|
20241206,143500,133595006,1377,1377,1377,1377,1
|
|
20241206,143400,133593629,1376,1376,1376,1376,200
|
|
20241206,143300,133318429,1375,1375,1375,1375,0
|
|
20241206,143200,133318429,1375,1366,1375,1366,1353
|
|
20241206,143100,131462554,1366,1375,1375,1366,825
|
|
20241206,143000,130332569,1365,1365,1365,1365,0
|
|
20241206,142900,130332569,1365,1375,1375,1365,3941
|
|
20241206,142800,124947409,1371,1371,1371,1371,0
|
|
20241206,142700,124947409,1371,1371,1371,1371,0
|
|
20241206,142600,124947409,1371,1376,1376,1371,248
|
|
20241206,142500,124607251,1376,1376,1376,1376,70
|
|
20241206,142400,124510931,1378,1378,1378,1378,0
|
|
20241206,142300,124510931,1378,1378,1378,1378,0
|
|
20241206,142200,124510931,1378,1378,1378,1378,0
|
|
20241206,142100,124510931,1378,1373,1378,1373,62
|
|
20241206,142000,124425800,1368,1368,1368,1368,0
|
|
20241206,141900,124425800,1368,1368,1368,1368,0
|
|
20241206,141800,124425800,1368,1368,1368,1368,0
|
|
20241206,141700,124425800,1368,1369,1369,1368,2850
|
|
20241206,141600,120526939,1377,1374,1377,1374,8644
|
|
20241206,141500,108632423,1365,1365,1365,1365,0
|
|
20241206,141400,108632423,1365,1365,1365,1365,0
|
|
20241206,141300,108632423,1365,1365,1365,1365,0
|
|
20241206,141200,108632423,1365,1366,1366,1365,5684
|
|
20241206,141100,100873633,1375,1375,1375,1375,100
|
|
20241206,141000,100736133,1376,1368,1376,1368,1051
|
|
20241206,140900,99297133,1366,1366,1366,1366,124
|
|
20241206,140800,99127749,1365,1365,1365,1365,0
|
|
20241206,140700,99127749,1365,1365,1365,1365,0
|
|
20241206,140600,99127749,1365,1365,1365,1365,0
|
|
20241206,140500,99127749,1365,1368,1368,1365,2769
|
|
20241206,140400,95345918,1368,1368,1368,1368,0
|
|
20241206,140300,95345918,1368,1368,1368,1368,0
|
|
20241206,140200,95345918,1368,1368,1368,1368,72
|
|
20241206,140100,95247422,1376,1376,1376,1376,500
|
|
20241206,140000,94559422,1367,1367,1367,1367,0
|
|
20241206,135900,94559422,1367,1367,1367,1367,0
|
|
20241206,135800,94559422,1367,1367,1367,1367,0
|
|
20241206,135700,94559422,1367,1367,1367,1367,400
|
|
20241206,135600,94012622,1368,1368,1368,1368,63
|
|
20241206,135500,93926438,1370,1370,1370,1370,0
|
|
20241206,135400,93926438,1370,1370,1370,1370,0
|
|
20241206,135300,93926438,1370,1370,1370,1370,561
|
|
20241206,135200,93157868,1370,1370,1370,1370,0
|
|
20241206,135100,93157868,1370,1370,1370,1370,0
|
|
20241206,135000,93157868,1370,1370,1370,1370,0
|
|
20241206,134900,93157868,1370,1370,1370,1370,0
|
|
20241206,134800,93157868,1370,1370,1370,1370,1
|
|
20241206,134700,93156498,1372,1372,1372,1372,0
|
|
20241206,134600,93156498,1372,1372,1372,1372,0
|
|
20241206,134500,93156498,1372,1372,1372,1372,741
|
|
20241206,134400,92139846,1372,1372,1372,1372,257
|
|
20241206,134300,91787242,1370,1370,1370,1370,0
|
|
20241206,134200,91787242,1370,1370,1370,1370,0
|
|
20241206,134100,91787242,1370,1371,1371,1370,1000
|
|
20241206,134000,90417139,1372,1372,1372,1372,0
|
|
20241206,133900,90417139,1372,1372,1372,1372,100
|
|
20241206,133800,90279939,1372,1372,1372,1372,0
|
|
20241206,133700,90279939,1372,1372,1372,1372,0
|
|
20241206,133600,90279939,1372,1372,1372,1372,0
|
|
20241206,133500,90279939,1372,1372,1372,1372,0
|
|
20241206,133400,90279939,1372,1372,1372,1372,0
|
|
20241206,133300,90279939,1372,1371,1372,1371,203
|
|
20241206,133200,90001616,1372,1372,1372,1372,0
|
|
20241206,133100,90001616,1372,1371,1372,1371,17
|
|
20241206,133000,89978308,1371,1371,1371,1371,0
|
|
20241206,132900,89978308,1371,1371,1371,1371,0
|
|
20241206,132800,89978308,1371,1371,1371,1371,0
|
|
20241206,132700,89978308,1371,1371,1371,1371,0
|
|
20241206,132600,89978308,1371,1371,1371,1371,0
|
|
20241206,132500,89978308,1371,1371,1371,1371,0
|
|
20241206,132400,89978308,1371,1371,1371,1371,55
|
|
20241206,132300,89902903,1370,1370,1370,1370,100
|
|
20241206,132200,89765903,1371,1371,1371,1371,0
|
|
20241206,132100,89765903,1371,1371,1371,1371,0
|
|
20241206,132000,89765903,1371,1371,1371,1371,0
|
|
20241206,131900,89765903,1371,1371,1371,1371,0
|
|
20241206,131800,89765903,1371,1371,1371,1371,0
|
|
20241206,131700,89765903,1371,1371,1371,1371,98
|
|
20241206,131600,89631545,1371,1371,1371,1371,0
|
|
20241206,131500,89631545,1371,1371,1371,1371,0
|
|
20241206,131400,89631545,1371,1370,1371,1370,135
|
|
20241206,131300,89446535,1371,1369,1371,1369,3450
|
|
20241206,131200,84719095,1368,1366,1368,1366,213
|
|
20241206,131100,84427829,1365,1363,1365,1363,209
|
|
20241206,131000,84142942,1362,1362,1362,1362,1
|
|
20241206,130900,84141580,1361,1361,1361,1361,0
|
|
20241206,130800,84141580,1361,1361,1361,1361,0
|
|
20241206,130700,84141580,1361,1361,1361,1361,0
|
|
20241206,130600,84141580,1361,1361,1361,1361,0
|
|
20241206,130500,84141580,1361,1359,1361,1359,3331
|
|
20241206,130400,79614219,1360,1360,1360,1360,0
|
|
20241206,130300,79614219,1360,1360,1360,1360,0
|
|
20241206,130200,79614219,1360,1360,1360,1360,0
|
|
20241206,130100,79614219,1360,1360,1360,1360,10
|
|
20241206,130000,79600619,1360,1360,1360,1360,73
|
|
20241206,125900,79501339,1361,1361,1361,1361,0
|
|
20241206,125800,79501339,1361,1363,1363,1361,101
|
|
20241206,125700,79363876,1361,1361,1361,1361,10
|
|
20241206,125600,79350266,1364,1363,1364,1363,2
|
|
20241206,125500,79347539,1352,1352,1352,1352,200
|
|
20241206,125400,79077139,1351,1362,1362,1351,3704
|
|
20241206,125300,74065034,1357,1357,1357,1357,100
|
|
20241206,125200,73929334,1353,1353,1353,1353,0
|
|
20241206,125100,73929334,1353,1353,1353,1353,0
|
|
20241206,125000,73929334,1353,1353,1353,1353,100
|
|
20241206,124900,73794034,1352,1352,1352,1352,139
|
|
20241206,124800,73606106,1353,1353,1353,1353,0
|
|
20241206,124700,73606106,1353,1353,1353,1353,0
|
|
20241206,124600,73606106,1353,1353,1353,1353,91
|
|
20241206,124500,73482983,1353,1353,1353,1353,0
|
|
20241206,124400,73482983,1353,1353,1353,1353,0
|
|
20241206,124300,73482983,1353,1353,1353,1353,1
|
|
20241206,124200,73481630,1353,1353,1353,1353,8
|
|
20241206,124100,73470806,1353,1356,1356,1353,1127
|
|
20241206,124000,71943827,1356,1356,1356,1356,331
|
|
20241206,123900,71494991,1357,1357,1357,1357,0
|
|
20241206,123800,71494991,1357,1358,1358,1357,132
|
|
20241206,123700,71315813,1358,1370,1370,1358,2
|
|
20241206,123600,71313085,1370,1370,1370,1370,0
|
|
20241206,123500,71313085,1370,1370,1370,1370,0
|
|
20241206,123400,71313085,1370,1370,1370,1370,30
|
|
20241206,123300,71271985,1375,1375,1375,1375,0
|
|
20241206,123200,71271985,1375,1375,1375,1375,0
|
|
20241206,123100,71271985,1375,1375,1375,1375,1
|
|
20241206,123000,71270610,1356,1356,1356,1356,0
|
|
20241206,122900,71270610,1356,1368,1368,1356,3000
|
|
20241206,122800,67201238,1368,1368,1368,1368,119
|
|
20241206,122700,67038446,1370,1370,1370,1370,0
|
|
20241206,122600,67038446,1370,1370,1370,1370,0
|
|
20241206,122500,67038446,1370,1370,1370,1370,0
|
|
20241206,122400,67038446,1370,1370,1370,1370,0
|
|
20241206,122300,67038446,1370,1369,1370,1368,236
|
|
20241206,122200,66715435,1368,1368,1368,1368,0
|
|
20241206,122100,66715435,1368,1368,1368,1368,0
|
|
20241206,122000,66715435,1368,1368,1368,1368,0
|
|
20241206,121900,66715435,1368,1368,1368,1368,0
|
|
20241206,121800,66715435,1368,1368,1368,1368,0
|
|
20241206,121700,66715435,1368,1368,1368,1368,0
|
|
20241206,121600,66715435,1368,1368,1368,1368,1
|
|
20241206,121500,66714067,1368,1368,1368,1368,0
|
|
20241206,121400,66714067,1368,1368,1368,1368,31
|
|
20241206,121300,66671659,1361,1361,1361,1361,50
|
|
20241206,121200,66603609,1361,1356,1361,1356,585
|
|
20241206,121100,65809300,1356,1351,1356,1351,103
|
|
20241206,121000,65670132,1351,1351,1351,1351,1097
|
|
20241206,120900,64188085,1350,1355,1356,1350,231
|
|
20241206,120800,63875414,1355,1348,1355,1348,152
|
|
20241206,120700,63670124,1344,1344,1347,1344,385
|
|
20241206,120600,63152288,1344,1335,1344,1316,4076
|
|
20241206,120500,57715015,1352,1370,1370,1331,8687
|
|
20241206,120400,45930821,1370,1377,1377,1370,4363
|
|
20241206,120300,39947288,1377,1380,1380,1377,276
|
|
20241206,120200,39566907,1379,1379,1379,1379,0
|
|
20241206,120100,39566907,1379,1380,1380,1379,693
|
|
20241206,120000,38611067,1380,1382,1382,1380,31
|
|
20241206,115900,38568274,1383,1383,1383,1383,11
|
|
20241206,115800,38553061,1383,1383,1383,1383,0
|
|
20241206,115700,38553061,1383,1383,1383,1383,0
|
|
20241206,115600,38553061,1383,1383,1383,1383,300
|
|
20241206,115500,38138161,1389,1389,1389,1389,0
|
|
20241206,115400,38138161,1389,1389,1389,1389,0
|
|
20241206,115300,38138161,1389,1389,1389,1389,0
|
|
20241206,115200,38138161,1389,1389,1389,1389,0
|
|
20241206,115100,38138161,1389,1389,1389,1389,0
|
|
20241206,115000,38138161,1389,1389,1389,1389,0
|
|
20241206,114900,38138161,1389,1389,1389,1389,0
|
|
20241206,114800,38138161,1389,1389,1389,1389,21
|
|
20241206,114700,38108992,1389,1389,1389,1389,0
|
|
20241206,114600,38108992,1389,1389,1389,1389,0
|
|
20241206,114500,38108992,1389,1389,1389,1389,0
|
|
20241206,114400,38108992,1389,1389,1389,1389,0
|
|
20241206,114300,38108992,1389,1389,1389,1389,30
|
|
20241206,114200,38067322,1389,1389,1389,1389,0
|
|
20241206,114100,38067322,1389,1384,1389,1384,307
|
|
20241206,114000,37641839,1383,1383,1383,1383,0
|
|
20241206,113900,37641839,1383,1383,1383,1383,0
|
|
20241206,113800,37641839,1383,1383,1383,1383,0
|
|
20241206,113700,37641839,1383,1384,1384,1383,2
|
|
20241206,113600,37639072,1384,1384,1384,1384,1
|
|
20241206,113500,37637688,1381,1391,1391,1381,267
|
|
20241206,113400,37267450,1397,1397,1397,1397,0
|
|
20241206,113300,37267450,1397,1397,1397,1397,0
|
|
20241206,113200,37267450,1397,1397,1397,1397,0
|
|
20241206,113100,37267450,1397,1391,1397,1391,306
|
|
20241206,113000,36841678,1390,1390,1390,1390,0
|
|
20241206,112900,36841678,1390,1390,1390,1390,0
|
|
20241206,112800,36841678,1390,1388,1390,1379,550
|
|
20241206,112700,36077487,1379,1379,1379,1379,0
|
|
20241206,112600,36077487,1379,1379,1379,1379,50
|
|
20241206,112500,36008537,1388,1377,1388,1377,339
|
|
20241206,112400,35539934,1386,1386,1386,1386,50
|
|
20241206,112300,35470634,1388,1377,1388,1377,126
|
|
20241206,112200,35296846,1377,1377,1377,1377,100
|
|
20241206,112100,35159146,1389,1388,1389,1388,255
|
|
20241206,112000,34804977,1389,1389,1389,1389,0
|
|
20241206,111900,34804977,1389,1389,1389,1389,0
|
|
20241206,111800,34804977,1389,1389,1389,1389,0
|
|
20241206,111700,34804977,1389,1389,1389,1389,0
|
|
20241206,111600,34804977,1389,1389,1389,1389,0
|
|
20241206,111500,34804977,1389,1389,1389,1389,505
|
|
20241206,111400,34103532,1377,1377,1377,1377,0
|
|
20241206,111300,34103532,1377,1377,1377,1377,0
|
|
20241206,111200,34103532,1377,1377,1377,1377,0
|
|
20241206,111100,34103532,1377,1377,1377,1377,0
|
|
20241206,111000,34103532,1377,1377,1377,1377,0
|
|
20241206,110900,34103532,1377,1377,1377,1377,0
|
|
20241206,110800,34103532,1377,1377,1377,1377,0
|
|
20241206,110700,34103532,1377,1377,1377,1377,0
|
|
20241206,110600,34103532,1377,1377,1377,1377,0
|
|
20241206,110500,34103532,1377,1377,1377,1377,200
|
|
20241206,110400,33828132,1378,1378,1378,1378,170
|
|
20241206,110300,33593872,1378,1378,1378,1378,0
|
|
20241206,110200,33593872,1378,1378,1378,1378,0
|
|
20241206,110100,33593872,1378,1378,1378,1378,0
|
|
20241206,110000,33593872,1378,1378,1378,1378,4
|
|
20241206,105900,33588360,1377,1377,1377,1377,133
|
|
20241206,105800,33405219,1377,1377,1377,1377,0
|
|
20241206,105700,33405219,1377,1377,1377,1377,0
|
|
20241206,105600,33405219,1377,1379,1379,1377,450
|
|
20241206,105500,32785417,1379,1379,1379,1379,0
|
|
20241206,105400,32785417,1379,1382,1382,1379,542
|
|
20241206,105300,32037888,1382,1385,1385,1382,644
|
|
20241206,105200,31147326,1390,1390,1390,1390,0
|
|
20241206,105100,31147326,1390,1390,1390,1390,0
|
|
20241206,105000,31147326,1390,1390,1390,1390,0
|
|
20241206,104900,31147326,1390,1390,1390,1390,36
|
|
20241206,104800,31097286,1398,1398,1398,1398,0
|
|
20241206,104700,31097286,1398,1398,1398,1398,0
|
|
20241206,104600,31097286,1398,1398,1398,1398,0
|
|
20241206,104500,31097286,1398,1398,1398,1398,0
|
|
20241206,104400,31097286,1398,1398,1398,1398,0
|
|
20241206,104300,31097286,1398,1398,1398,1398,0
|
|
20241206,104200,31097286,1398,1398,1398,1398,0
|
|
20241206,104100,31097286,1398,1398,1398,1398,100
|
|
20241206,104000,30957486,1398,1398,1398,1398,1
|
|
20241206,103900,30956088,1399,1393,1399,1393,3419
|
|
20241206,103800,26191907,1382,1382,1382,1382,0
|
|
20241206,103700,26191907,1382,1391,1391,1382,122
|
|
20241206,103600,26022214,1381,1381,1381,1381,0
|
|
20241206,103500,26022214,1381,1381,1381,1381,0
|
|
20241206,103400,26022214,1381,1381,1381,1381,0
|
|
20241206,103300,26022214,1381,1381,1381,1381,0
|
|
20241206,103200,26022214,1381,1392,1392,1380,259
|
|
20241206,103100,25663766,1392,1392,1392,1392,0
|
|
20241206,103000,25663766,1392,1391,1392,1391,144
|
|
20241206,102900,25463322,1392,1392,1392,1392,0
|
|
20241206,102800,25463322,1392,1390,1392,1390,100
|
|
20241206,102700,25324134,1392,1392,1392,1392,0
|
|
20241206,102600,25324134,1392,1392,1392,1392,14
|
|
20241206,102500,25304646,1379,1379,1379,1379,50
|
|
20241206,102400,25235696,1393,1393,1393,1393,7
|
|
20241206,102300,25225945,1379,1379,1379,1379,100
|
|
20241206,102200,25088045,1377,1377,1377,1377,1
|
|
20241206,102100,25086668,1375,1375,1375,1375,75
|
|
20241206,102000,24983543,1375,1375,1375,1375,0
|
|
20241206,101900,24983543,1375,1375,1375,1375,1137
|
|
20241206,101800,23420168,1398,1398,1398,1398,0
|
|
20241206,101700,23420168,1398,1394,1398,1392,165
|
|
20241206,101600,23189952,1392,1392,1392,1392,0
|
|
20241206,101500,23189952,1392,1392,1392,1392,1400
|
|
20241206,101400,21241152,1368,1388,1388,1368,1170
|
|
20241206,101300,19639085,1392,1392,1392,1389,143
|
|
20241206,101200,19440032,1390,1402,1402,1378,5951
|
|
20241206,101100,11125708,1402,1402,1402,1402,0
|
|
20241206,101000,11125708,1402,1402,1402,1402,0
|
|
20241206,100900,11125708,1402,1405,1405,1402,51
|
|
20241206,100800,11054137,1413,1413,1413,1413,0
|
|
20241206,100700,11054137,1413,1413,1413,1413,3
|
|
20241206,100600,11049898,1413,1406,1413,1405,176
|
|
20241206,100500,10802439,1406,1407,1407,1406,133
|
|
20241206,100400,10615398,1410,1410,1410,1410,0
|
|
20241206,100300,10615398,1410,1411,1411,1410,60
|
|
20241206,100200,10530788,1410,1410,1410,1410,0
|
|
20241206,100100,10530788,1410,1410,1410,1410,23
|
|
20241206,100000,10498358,1405,1406,1406,1405,205
|
|
20241206,095900,10210133,1410,1415,1415,1410,483
|
|
20241206,095800,9526893,1425,1425,1425,1425,1
|
|
20241206,095700,9525468,1426,1426,1426,1426,0
|
|
20241206,095600,9525468,1426,1426,1426,1426,20
|
|
20241206,095500,9496948,1432,1432,1432,1432,0
|
|
20241206,095400,9496948,1432,1432,1432,1432,0
|
|
20241206,095300,9496948,1432,1432,1432,1432,0
|
|
20241206,095200,9496948,1432,1432,1432,1432,0
|
|
20241206,095100,9496948,1432,1432,1432,1432,0
|
|
20241206,095000,9496948,1432,1432,1432,1432,6
|
|
20241206,094900,9488356,1434,1434,1434,1434,0
|
|
20241206,094800,9488356,1434,1434,1434,1420,3648
|
|
20241206,094700,4271844,1441,1441,1441,1441,0
|
|
20241206,094600,4271844,1441,1441,1441,1441,0
|
|
20241206,094500,4271844,1441,1441,1441,1441,0
|
|
20241206,094400,4271844,1441,1441,1441,1441,70
|
|
20241206,094300,4170974,1441,1441,1441,1441,2
|
|
20241206,094200,4168092,1440,1439,1440,1439,157
|
|
20241206,094100,3942095,1432,1432,1432,1432,0
|
|
20241206,094000,3942095,1432,1432,1432,1432,0
|
|
20241206,093900,3942095,1432,1432,1432,1432,0
|
|
20241206,093800,3942095,1432,1432,1432,1432,0
|
|
20241206,093700,3942095,1432,1432,1432,1432,50
|
|
20241206,093600,3870495,1432,1438,1438,1432,394
|
|
20241206,093500,3304513,1440,1440,1440,1440,0
|
|
20241206,093400,3304513,1440,1440,1440,1440,327
|
|
20241206,093300,2833633,1440,1440,1440,1440,0
|
|
20241206,093200,2833633,1440,1440,1440,1440,0
|
|
20241206,093100,2833633,1440,1440,1440,1440,47
|
|
20241206,093000,2765953,1440,1440,1440,1440,0
|
|
20241206,092900,2765953,1440,1440,1440,1440,0
|
|
20241206,092800,2765953,1440,1440,1440,1440,14
|
|
20241206,092700,2745793,1440,1440,1440,1440,0
|
|
20241206,092600,2745793,1440,1440,1440,1440,0
|
|
20241206,092500,2745793,1440,1440,1440,1440,0
|
|
20241206,092400,2745793,1440,1440,1440,1440,0
|
|
20241206,092300,2745793,1440,1440,1440,1440,0
|
|
20241206,092200,2745793,1440,1440,1440,1440,0
|
|
20241206,092100,2745793,1440,1440,1440,1440,0
|
|
20241206,092000,2745793,1440,1440,1440,1440,0
|
|
20241206,091900,2745793,1440,1440,1440,1440,0
|
|
20241206,091800,2745793,1440,1440,1440,1440,0
|
|
20241206,091700,2745793,1440,1440,1440,1440,200
|
|
20241206,091600,2457793,1438,1438,1438,1438,230
|
|
20241206,091500,2127053,1438,1438,1438,1438,0
|
|
20241206,091400,2127053,1438,1439,1439,1438,79
|
|
20241206,091300,2013418,1440,1440,1440,1440,0
|
|
20241206,091200,2013418,1440,1440,1440,1440,0
|
|
20241206,091100,2013418,1440,1440,1440,1440,0
|
|
20241206,091000,2013418,1440,1440,1440,1440,0
|
|
20241206,090900,2013418,1440,1442,1442,1440,68
|
|
20241206,090800,1915468,1440,1440,1440,1440,8
|
|
20241206,090700,1903948,1445,1448,1448,1445,319
|
|
20241206,090600,1442252,1446,1446,1446,1446,0
|
|
20241206,090500,1442252,1446,1446,1446,1446,0
|
|
20241206,090400,1442252,1446,1446,1446,1446,0
|
|
20241206,090300,1442252,1446,1446,1446,1446,112
|
|
20241206,090200,1280300,1464,1464,1479,1464,206
|
|
20241206,090100,978626,1465,1464,1465,1464,251
|
|
20241206,090000,611112,1455,1446,1455,1446,422
|