642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,193900,225805461,1581,1581,1581,1581,1552
|
|
20241212,193800,225805461,1581,1581,1581,1581,0
|
|
20241212,193700,225805461,1581,1581,1581,1581,0
|
|
20241212,193600,225805461,1581,1581,1581,1581,0
|
|
20241212,193500,225805461,1581,1581,1581,1581,0
|
|
20241212,193400,225805461,1581,1581,1581,1581,0
|
|
20241212,193300,225805461,1581,1581,1581,1581,0
|
|
20241212,193200,225805461,1581,1581,1581,1581,0
|
|
20241212,193100,225805461,1581,1581,1581,1581,0
|
|
20241212,193000,225805461,1581,1581,1581,1581,0
|
|
20241212,192900,225805461,1581,1581,1581,1581,0
|
|
20241212,192800,225805461,1581,1581,1581,1581,0
|
|
20241212,192700,225805461,1581,1581,1581,1581,0
|
|
20241212,192600,225805461,1581,1581,1581,1581,0
|
|
20241212,192500,225805461,1581,1581,1581,1581,0
|
|
20241212,192400,225805461,1581,1581,1581,1581,0
|
|
20241212,192300,225805461,1581,1581,1581,1581,0
|
|
20241212,192200,225805461,1581,1581,1581,1581,0
|
|
20241212,192100,225805461,1581,1581,1581,1581,0
|
|
20241212,192000,225805461,1581,1581,1581,1581,0
|
|
20241212,191900,225805461,1581,1581,1581,1581,0
|
|
20241212,191800,225805461,1581,1581,1581,1581,0
|
|
20241212,191700,225805461,1581,1581,1581,1581,0
|
|
20241212,191600,225805461,1581,1581,1581,1581,0
|
|
20241212,191500,225805461,1581,1581,1581,1581,0
|
|
20241212,191400,225805461,1581,1581,1581,1581,0
|
|
20241212,191300,225805461,1581,1581,1581,1581,0
|
|
20241212,191200,225805461,1581,1581,1581,1581,0
|
|
20241212,191100,225805461,1581,1581,1581,1581,0
|
|
20241212,191000,225805461,1581,1581,1581,1581,0
|
|
20241212,190900,225805461,1581,1581,1581,1581,1552
|
|
20241212,190800,225805461,1581,1581,1581,1581,0
|
|
20241212,190700,225805461,1581,1581,1581,1581,0
|
|
20241212,190600,225805461,1581,1581,1581,1581,0
|
|
20241212,190500,225805461,1581,1581,1581,1581,0
|
|
20241212,190400,225805461,1581,1581,1581,1581,0
|
|
20241212,190300,225805461,1581,1581,1581,1581,0
|
|
20241212,190200,225805461,1581,1581,1581,1581,0
|
|
20241212,190100,225805461,1581,1581,1581,1581,0
|
|
20241212,190000,225805461,1581,1581,1581,1581,0
|
|
20241212,185900,225805461,1581,1581,1581,1581,0
|
|
20241212,185800,225805461,1581,1581,1581,1581,0
|
|
20241212,185700,225805461,1581,1581,1581,1581,0
|
|
20241212,185600,225805461,1581,1581,1581,1581,0
|
|
20241212,185500,225805461,1581,1581,1581,1581,0
|
|
20241212,185400,225805461,1581,1581,1581,1581,0
|
|
20241212,185300,225805461,1581,1581,1581,1581,0
|
|
20241212,185200,225805461,1581,1581,1581,1581,0
|
|
20241212,185100,225805461,1581,1581,1581,1581,0
|
|
20241212,185000,225805461,1581,1581,1581,1581,0
|
|
20241212,184900,225805461,1581,1581,1581,1581,0
|
|
20241212,184800,225805461,1581,1581,1581,1581,0
|
|
20241212,184700,225805461,1581,1581,1581,1581,0
|
|
20241212,184600,225805461,1581,1581,1581,1581,0
|
|
20241212,184500,225805461,1581,1581,1581,1581,0
|
|
20241212,184400,225805461,1581,1581,1581,1581,0
|
|
20241212,184300,225805461,1581,1581,1581,1581,0
|
|
20241212,184200,225805461,1581,1581,1581,1581,0
|
|
20241212,184100,225805461,1581,1581,1581,1581,0
|
|
20241212,184000,225805461,1581,1581,1581,1581,0
|
|
20241212,183900,225805461,1581,1581,1581,1581,1552
|
|
20241212,183800,225805461,1581,1581,1581,1581,0
|
|
20241212,183700,225805461,1581,1581,1581,1581,0
|
|
20241212,183600,225805461,1581,1581,1581,1581,0
|
|
20241212,183500,225805461,1581,1581,1581,1581,0
|
|
20241212,183400,225805461,1581,1581,1581,1581,0
|
|
20241212,183300,225805461,1581,1581,1581,1581,0
|
|
20241212,183200,225805461,1581,1581,1581,1581,0
|
|
20241212,183100,225805461,1581,1581,1581,1581,0
|
|
20241212,183000,225805461,1581,1581,1581,1581,0
|
|
20241212,182900,225805461,1581,1581,1581,1581,0
|
|
20241212,182800,225805461,1581,1581,1581,1581,0
|
|
20241212,182700,225805461,1581,1581,1581,1581,0
|
|
20241212,182600,225805461,1581,1581,1581,1581,0
|
|
20241212,182500,225805461,1581,1581,1581,1581,0
|
|
20241212,182400,225805461,1581,1581,1581,1581,0
|
|
20241212,182300,225805461,1581,1581,1581,1581,0
|
|
20241212,182200,225805461,1581,1581,1581,1581,0
|
|
20241212,182100,225805461,1581,1581,1581,1581,0
|
|
20241212,182000,225805461,1581,1581,1581,1581,0
|
|
20241212,181900,225805461,1581,1581,1581,1581,0
|
|
20241212,181800,225805461,1581,1581,1581,1581,0
|
|
20241212,181700,225805461,1581,1581,1581,1581,0
|
|
20241212,181600,225805461,1581,1581,1581,1581,0
|
|
20241212,181500,225805461,1581,1581,1581,1581,0
|
|
20241212,181400,225805461,1581,1581,1581,1581,0
|
|
20241212,181300,225805461,1581,1581,1581,1581,0
|
|
20241212,181200,225805461,1581,1581,1581,1581,0
|
|
20241212,181100,225805461,1581,1581,1581,1581,0
|
|
20241212,181000,225805461,1581,1581,1581,1581,0
|
|
20241212,180900,225805461,1581,1581,1581,1581,1552
|
|
20241212,180800,225805461,1581,1581,1581,1581,0
|
|
20241212,180700,225805461,1581,1581,1581,1581,0
|
|
20241212,180600,225805461,1581,1581,1581,1581,0
|
|
20241212,180500,225805461,1581,1581,1581,1581,0
|
|
20241212,180400,225805461,1581,1581,1581,1581,0
|
|
20241212,180300,225805461,1581,1581,1581,1581,0
|
|
20241212,180200,225805461,1581,1581,1581,1581,0
|
|
20241212,180100,225805461,1581,1581,1581,1581,0
|
|
20241212,180000,225805461,1581,1581,1581,1581,0
|
|
20241212,175900,225805461,1581,1581,1581,1581,0
|
|
20241212,175800,225805461,1581,1581,1581,1581,0
|
|
20241212,175700,225805461,1581,1581,1581,1581,0
|
|
20241212,175600,225805461,1581,1581,1581,1581,0
|
|
20241212,175500,225805461,1581,1581,1581,1581,0
|
|
20241212,175400,225805461,1581,1581,1581,1581,0
|
|
20241212,175300,225805461,1581,1581,1581,1581,0
|
|
20241212,175200,225805461,1581,1581,1581,1581,0
|
|
20241212,175100,225805461,1581,1581,1581,1581,0
|
|
20241212,175000,225805461,1581,1581,1581,1581,0
|
|
20241212,174900,225805461,1581,1581,1581,1581,0
|
|
20241212,174800,225805461,1581,1581,1581,1581,0
|
|
20241212,174700,225805461,1581,1581,1581,1581,0
|
|
20241212,174600,225805461,1581,1581,1581,1581,0
|
|
20241212,174500,225805461,1581,1581,1581,1581,0
|
|
20241212,174400,225805461,1581,1581,1581,1581,0
|
|
20241212,174300,225805461,1581,1581,1581,1581,0
|
|
20241212,174200,225805461,1581,1581,1581,1581,0
|
|
20241212,174100,225805461,1581,1581,1581,1581,0
|
|
20241212,174000,225805461,1581,1581,1581,1581,0
|
|
20241212,173900,225805461,1581,1581,1581,1581,1552
|
|
20241212,173800,225805461,1581,1581,1581,1581,0
|
|
20241212,173700,225805461,1581,1581,1581,1581,0
|
|
20241212,173600,225805461,1581,1581,1581,1581,0
|
|
20241212,173500,225805461,1581,1581,1581,1581,0
|
|
20241212,173400,225805461,1581,1581,1581,1581,0
|
|
20241212,173300,225805461,1581,1581,1581,1581,0
|
|
20241212,173200,225805461,1581,1581,1581,1581,0
|
|
20241212,173100,225805461,1581,1581,1581,1581,0
|
|
20241212,173000,225805461,1581,1581,1581,1581,0
|
|
20241212,172900,225805461,1581,1581,1581,1581,0
|
|
20241212,172800,225805461,1581,1581,1581,1581,0
|
|
20241212,172700,225805461,1581,1581,1581,1581,0
|
|
20241212,172600,225805461,1581,1581,1581,1581,0
|
|
20241212,172500,225805461,1581,1581,1581,1581,0
|
|
20241212,172400,225805461,1581,1581,1581,1581,0
|
|
20241212,172300,225805461,1581,1581,1581,1581,0
|
|
20241212,172200,225805461,1581,1581,1581,1581,0
|
|
20241212,172100,225805461,1581,1581,1581,1581,0
|
|
20241212,172000,225805461,1581,1581,1581,1581,0
|
|
20241212,171900,225805461,1581,1581,1581,1581,0
|
|
20241212,171800,225805461,1581,1581,1581,1581,0
|
|
20241212,171700,225805461,1581,1581,1581,1581,0
|
|
20241212,171600,225805461,1581,1581,1581,1581,0
|
|
20241212,171500,225805461,1581,1581,1581,1581,0
|
|
20241212,171400,225805461,1581,1581,1581,1581,0
|
|
20241212,171300,225805461,1581,1581,1581,1581,0
|
|
20241212,171200,225805461,1581,1581,1581,1581,0
|
|
20241212,171100,225805461,1581,1581,1581,1581,0
|
|
20241212,171000,225805461,1581,1581,1581,1581,0
|
|
20241212,170900,225805461,1581,1581,1581,1581,1552
|
|
20241212,170800,225805461,1581,1581,1581,1581,0
|
|
20241212,170700,225805461,1581,1581,1581,1581,0
|
|
20241212,170600,225805461,1581,1581,1581,1581,0
|
|
20241212,170500,225805461,1581,1581,1581,1581,0
|
|
20241212,170400,225805461,1581,1581,1581,1581,0
|
|
20241212,170300,225805461,1581,1581,1581,1581,0
|
|
20241212,170200,225805461,1581,1581,1581,1581,0
|
|
20241212,170100,225805461,1581,1581,1581,1581,0
|
|
20241212,170000,225805461,1581,1581,1581,1581,0
|
|
20241212,165900,225805461,1581,1581,1581,1581,0
|
|
20241212,165800,225805461,1581,1581,1581,1581,0
|
|
20241212,165700,225805461,1581,1581,1581,1581,0
|
|
20241212,165600,225805461,1581,1581,1581,1581,0
|
|
20241212,165500,225805461,1581,1581,1581,1581,0
|
|
20241212,165400,225805461,1581,1581,1581,1581,0
|
|
20241212,165300,225805461,1581,1581,1581,1581,0
|
|
20241212,165200,225805461,1581,1581,1581,1581,0
|
|
20241212,165100,225805461,1581,1581,1581,1581,0
|
|
20241212,165000,225805461,1581,1581,1581,1581,0
|
|
20241212,164900,225805461,1581,1581,1581,1581,0
|
|
20241212,164800,225805461,1581,1581,1581,1581,0
|
|
20241212,164700,225805461,1581,1581,1581,1581,0
|
|
20241212,164600,225805461,1581,1581,1581,1581,0
|
|
20241212,164500,225805461,1581,1581,1581,1581,0
|
|
20241212,164400,225805461,1581,1581,1581,1581,0
|
|
20241212,164300,225805461,1581,1581,1581,1581,0
|
|
20241212,164200,225805461,1581,1581,1581,1581,0
|
|
20241212,164100,225805461,1581,1581,1581,1581,0
|
|
20241212,164000,225805461,1581,1581,1581,1581,0
|
|
20241212,163900,225805461,1581,1581,1581,1581,1552
|
|
20241212,163800,225805461,1581,1581,1581,1581,0
|
|
20241212,163700,225805461,1581,1581,1581,1581,0
|
|
20241212,163600,225805461,1581,1581,1581,1581,0
|
|
20241212,163500,225805461,1581,1581,1581,1581,0
|
|
20241212,163400,225805461,1581,1581,1581,1581,0
|
|
20241212,163300,225805461,1581,1581,1581,1581,0
|
|
20241212,163200,225805461,1581,1581,1581,1581,0
|
|
20241212,163100,225805461,1581,1581,1581,1581,0
|
|
20241212,163000,225805461,1581,1581,1581,1581,0
|
|
20241212,162900,225805461,1581,1581,1581,1581,0
|
|
20241212,162800,225805461,1581,1581,1581,1581,0
|
|
20241212,162700,225805461,1581,1581,1581,1581,0
|
|
20241212,162600,225805461,1581,1581,1581,1581,0
|
|
20241212,162500,225805461,1581,1581,1581,1581,0
|
|
20241212,162400,225805461,1581,1581,1581,1581,0
|
|
20241212,162300,225805461,1581,1581,1581,1581,0
|
|
20241212,162200,225805461,1581,1581,1581,1581,0
|
|
20241212,162100,225805461,1581,1581,1581,1581,0
|
|
20241212,162000,225805461,1581,1581,1581,1581,0
|
|
20241212,161900,225805461,1581,1581,1581,1581,0
|
|
20241212,161800,225805461,1581,1581,1581,1581,0
|
|
20241212,161700,225805461,1581,1581,1581,1581,0
|
|
20241212,161600,225805461,1581,1581,1581,1581,0
|
|
20241212,161500,225805461,1581,1581,1581,1581,0
|
|
20241212,161400,225805461,1581,1581,1581,1581,0
|
|
20241212,161300,225805461,1581,1581,1581,1581,0
|
|
20241212,161200,225805461,1581,1581,1581,1581,0
|
|
20241212,161100,225805461,1581,1581,1581,1581,0
|
|
20241212,161000,225805461,1581,1581,1581,1581,0
|
|
20241212,160900,225805461,1581,1581,1581,1581,1552
|
|
20241212,160800,225805461,1581,1581,1581,1581,0
|
|
20241212,160700,225805461,1581,1581,1581,1581,0
|
|
20241212,160600,225805461,1581,1581,1581,1581,0
|
|
20241212,160500,225805461,1581,1581,1581,1581,0
|
|
20241212,160400,225805461,1581,1581,1581,1581,0
|
|
20241212,160300,225805461,1581,1581,1581,1581,0
|
|
20241212,160200,225805461,1581,1581,1581,1581,0
|
|
20241212,160100,225805461,1581,1581,1581,1581,0
|
|
20241212,160000,225805461,1581,1581,1581,1581,0
|
|
20241212,155900,225805461,1581,1581,1581,1581,0
|
|
20241212,155800,225805461,1581,1581,1581,1581,0
|
|
20241212,155700,225805461,1581,1581,1581,1581,0
|
|
20241212,155600,225805461,1581,1581,1581,1581,0
|
|
20241212,155500,225805461,1581,1581,1581,1581,0
|
|
20241212,155400,225805461,1581,1581,1581,1581,0
|
|
20241212,155300,225805461,1581,1581,1581,1581,0
|
|
20241212,155200,225805461,1581,1581,1581,1581,0
|
|
20241212,155100,225805461,1581,1581,1581,1581,0
|
|
20241212,155000,225805461,1581,1581,1581,1581,0
|
|
20241212,154900,225805461,1581,1581,1581,1581,0
|
|
20241212,154800,225805461,1581,1581,1581,1581,0
|
|
20241212,154700,225805461,1581,1581,1581,1581,0
|
|
20241212,154600,225805461,1581,1581,1581,1581,0
|
|
20241212,154500,225805461,1581,1581,1581,1581,0
|
|
20241212,154400,225805461,1581,1581,1581,1581,0
|
|
20241212,154300,225805461,1581,1581,1581,1581,0
|
|
20241212,154200,225805461,1581,1581,1581,1581,0
|
|
20241212,154100,225805461,1581,1581,1581,1581,0
|
|
20241212,154000,225805461,1581,1581,1581,1581,0
|
|
20241212,153900,225805461,1581,1581,1581,1581,1552
|
|
20241212,153800,225805461,1581,1581,1581,1581,0
|
|
20241212,153700,225805461,1581,1581,1581,1581,0
|
|
20241212,153600,225805461,1581,1581,1581,1581,0
|
|
20241212,153500,225805461,1581,1581,1581,1581,0
|
|
20241212,153400,225805461,1581,1581,1581,1581,0
|
|
20241212,153300,225805461,1581,1581,1581,1581,0
|
|
20241212,153200,225805461,1581,1581,1581,1581,0
|
|
20241212,153100,225805461,1581,1581,1581,1581,0
|
|
20241212,153000,225805461,1581,1581,1581,1581,1552
|
|
20241212,152900,223351749,1582,1582,1582,1582,0
|
|
20241212,152800,223351749,1582,1582,1582,1582,0
|
|
20241212,152700,223351749,1582,1582,1582,1582,0
|
|
20241212,152600,223351749,1582,1582,1582,1582,0
|
|
20241212,152500,223351749,1582,1582,1582,1582,0
|
|
20241212,152400,223351749,1582,1582,1582,1582,0
|
|
20241212,152300,223351749,1582,1582,1582,1582,0
|
|
20241212,152200,223351749,1582,1582,1582,1582,0
|
|
20241212,152100,223351749,1582,1582,1582,1582,0
|
|
20241212,152000,223351749,1582,1582,1582,1582,0
|
|
20241212,151900,223351749,1582,1587,1587,1572,1530
|
|
20241212,151800,220943763,1594,1595,1595,1588,96
|
|
20241212,151700,220791133,1597,1597,1597,1597,0
|
|
20241212,151600,220791133,1597,1587,1597,1587,2
|
|
20241212,151500,220787949,1597,1597,1597,1597,1
|
|
20241212,151400,220786352,1596,1596,1596,1596,2
|
|
20241212,151300,220783160,1597,1597,1597,1597,0
|
|
20241212,151200,220783160,1597,1596,1597,1596,236
|
|
20241212,151100,220406503,1596,1596,1596,1596,1
|
|
20241212,151000,220404907,1595,1596,1597,1595,190
|
|
20241212,150900,220101742,1597,1597,1597,1596,9
|
|
20241212,150800,220087370,1598,1598,1598,1598,500
|
|
20241212,150700,219288370,1598,1598,1598,1598,8
|
|
20241212,150600,219275586,1599,1599,1599,1599,0
|
|
20241212,150500,219275586,1599,1599,1599,1599,51
|
|
20241212,150400,219194037,1608,1608,1608,1608,0
|
|
20241212,150300,219194037,1608,1608,1608,1608,0
|
|
20241212,150200,219194037,1608,1587,1608,1587,246
|
|
20241212,150100,218803593,1586,1587,1587,1586,4
|
|
20241212,150000,218797247,1587,1587,1587,1587,32
|
|
20241212,145900,218746463,1587,1587,1587,1587,7
|
|
20241212,145800,218735354,1587,1587,1587,1587,5
|
|
20241212,145700,218727419,1587,1587,1587,1587,20
|
|
20241212,145600,218695679,1587,1587,1587,1587,100
|
|
20241212,145500,218536979,1587,1590,1590,1587,712
|
|
20241212,145400,217406810,1590,1590,1590,1590,0
|
|
20241212,145300,217406810,1590,1590,1590,1590,685
|
|
20241212,145200,216317660,1591,1591,1591,1591,0
|
|
20241212,145100,216317660,1591,1591,1591,1591,676
|
|
20241212,145000,215242144,1591,1591,1591,1591,338
|
|
20241212,144900,214704386,1591,1591,1591,1591,0
|
|
20241212,144800,214704386,1591,1591,1591,1591,0
|
|
20241212,144700,214704386,1591,1591,1591,1591,0
|
|
20241212,144600,214704386,1591,1591,1591,1591,4
|
|
20241212,144500,214698022,1591,1590,1591,1590,20
|
|
20241212,144400,214666221,1590,1592,1592,1590,20
|
|
20241212,144300,214634407,1592,1595,1595,1592,757
|
|
20241212,144200,213427071,1595,1601,1601,1595,60
|
|
20241212,144100,213331286,1600,1600,1600,1600,0
|
|
20241212,144000,213331286,1600,1601,1601,1600,481
|
|
20241212,143900,212561641,1601,1613,1613,1601,10175
|
|
20241212,143800,196190179,1613,1613,1613,1613,5
|
|
20241212,143700,196182114,1615,1615,1615,1615,0
|
|
20241212,143600,196182114,1615,1615,1615,1615,0
|
|
20241212,143500,196182114,1615,1615,1615,1615,30
|
|
20241212,143400,196133664,1613,1613,1613,1613,0
|
|
20241212,143300,196133664,1613,1613,1613,1613,0
|
|
20241212,143200,196133664,1613,1613,1613,1613,20
|
|
20241212,143100,196101404,1615,1615,1615,1615,0
|
|
20241212,143000,196101404,1615,1615,1615,1615,0
|
|
20241212,142900,196101404,1615,1615,1615,1615,0
|
|
20241212,142800,196101404,1615,1615,1615,1615,1
|
|
20241212,142700,196099789,1615,1615,1615,1615,0
|
|
20241212,142600,196099789,1615,1615,1615,1615,0
|
|
20241212,142500,196099789,1615,1615,1615,1615,0
|
|
20241212,142400,196099789,1615,1615,1615,1615,0
|
|
20241212,142300,196099789,1615,1615,1615,1615,22
|
|
20241212,142200,196064259,1614,1614,1614,1614,10
|
|
20241212,142100,196048119,1615,1615,1615,1615,0
|
|
20241212,142000,196048119,1615,1615,1615,1615,0
|
|
20241212,141900,196048119,1615,1615,1615,1615,0
|
|
20241212,141800,196048119,1615,1615,1615,1615,0
|
|
20241212,141700,196048119,1615,1615,1615,1615,0
|
|
20241212,141600,196048119,1615,1614,1615,1614,150
|
|
20241212,141500,195805968,1614,1614,1614,1614,0
|
|
20241212,141400,195805968,1614,1614,1614,1614,0
|
|
20241212,141300,195805968,1614,1614,1614,1614,0
|
|
20241212,141200,195805968,1614,1614,1614,1614,0
|
|
20241212,141100,195805968,1614,1614,1614,1614,0
|
|
20241212,141000,195805968,1614,1614,1614,1614,0
|
|
20241212,140900,195805968,1614,1614,1614,1614,4
|
|
20241212,140800,195799512,1613,1613,1613,1613,0
|
|
20241212,140700,195799512,1613,1613,1613,1613,0
|
|
20241212,140600,195799512,1613,1613,1613,1613,66
|
|
20241212,140500,195693054,1612,1612,1612,1612,30
|
|
20241212,140400,195644694,1615,1615,1615,1615,0
|
|
20241212,140300,195644694,1615,1615,1615,1615,0
|
|
20241212,140200,195644694,1615,1615,1615,1615,1
|
|
20241212,140100,195643079,1612,1612,1612,1612,0
|
|
20241212,140000,195643079,1612,1612,1612,1612,113
|
|
20241212,135900,195460923,1620,1620,1620,1620,1
|
|
20241212,135800,195459303,1620,1612,1620,1612,107
|
|
20241212,135700,195286019,1620,1620,1620,1620,0
|
|
20241212,135600,195286019,1620,1620,1620,1620,0
|
|
20241212,135500,195286019,1620,1620,1620,1620,5
|
|
20241212,135400,195277919,1620,1620,1620,1620,0
|
|
20241212,135300,195277919,1620,1620,1620,1620,0
|
|
20241212,135200,195277919,1620,1620,1620,1620,0
|
|
20241212,135100,195277919,1620,1620,1620,1620,0
|
|
20241212,135000,195277919,1620,1620,1620,1620,0
|
|
20241212,134900,195277919,1620,1620,1620,1620,606
|
|
20241212,134800,194296199,1630,1630,1630,1630,3760
|
|
20241212,134700,188167399,1630,1635,1635,1630,7429
|
|
20241212,134600,176045826,1635,1635,1635,1635,486
|
|
20241212,134500,175251216,1635,1635,1635,1635,240
|
|
20241212,134400,174858816,1645,1645,1645,1645,0
|
|
20241212,134300,174858816,1645,1645,1645,1645,0
|
|
20241212,134200,174858816,1645,1645,1645,1645,0
|
|
20241212,134100,174858816,1645,1645,1645,1645,0
|
|
20241212,134000,174858816,1645,1645,1645,1645,485
|
|
20241212,133900,174060991,1645,1645,1645,1645,0
|
|
20241212,133800,174060991,1645,1645,1645,1645,0
|
|
20241212,133700,174060991,1645,1645,1645,1645,0
|
|
20241212,133600,174060991,1645,1646,1646,1645,1282
|
|
20241212,133500,171950835,1646,1646,1646,1646,0
|
|
20241212,133400,171950835,1646,1646,1646,1646,0
|
|
20241212,133300,171950835,1646,1646,1646,1646,0
|
|
20241212,133200,171950835,1646,1646,1646,1646,0
|
|
20241212,133100,171950835,1646,1646,1646,1646,0
|
|
20241212,133000,171950835,1646,1646,1646,1646,0
|
|
20241212,132900,171950835,1646,1646,1646,1646,0
|
|
20241212,132800,171950835,1646,1646,1646,1646,0
|
|
20241212,132700,171950835,1646,1646,1646,1646,0
|
|
20241212,132600,171950835,1646,1646,1646,1646,0
|
|
20241212,132500,171950835,1646,1646,1646,1646,0
|
|
20241212,132400,171950835,1646,1646,1646,1646,0
|
|
20241212,132300,171950835,1646,1646,1646,1646,0
|
|
20241212,132200,171950835,1646,1646,1646,1646,0
|
|
20241212,132100,171950835,1646,1646,1646,1646,0
|
|
20241212,132000,171950835,1646,1646,1646,1646,0
|
|
20241212,131900,171950835,1646,1646,1646,1646,748
|
|
20241212,131800,170719627,1658,1658,1658,1658,0
|
|
20241212,131700,170719627,1658,1658,1658,1658,0
|
|
20241212,131600,170719627,1658,1658,1658,1658,0
|
|
20241212,131500,170719627,1658,1658,1658,1658,0
|
|
20241212,131400,170719627,1658,1658,1658,1658,0
|
|
20241212,131300,170719627,1658,1658,1658,1658,0
|
|
20241212,131200,170719627,1658,1658,1658,1658,0
|
|
20241212,131100,170719627,1658,1658,1658,1658,0
|
|
20241212,131000,170719627,1658,1658,1658,1658,0
|
|
20241212,130900,170719627,1658,1658,1658,1658,0
|
|
20241212,130800,170719627,1658,1658,1658,1658,0
|
|
20241212,130700,170719627,1658,1658,1658,1658,0
|
|
20241212,130600,170719627,1658,1658,1658,1658,0
|
|
20241212,130500,170719627,1658,1658,1658,1658,0
|
|
20241212,130400,170719627,1658,1658,1658,1658,0
|
|
20241212,130300,170719627,1658,1658,1658,1658,0
|
|
20241212,130200,170719627,1658,1658,1658,1658,0
|
|
20241212,130100,170719627,1658,1658,1658,1658,0
|
|
20241212,130000,170719627,1658,1658,1658,1658,0
|
|
20241212,125900,170719627,1658,1658,1658,1658,0
|
|
20241212,125800,170719627,1658,1658,1658,1658,0
|
|
20241212,125700,170719627,1658,1658,1658,1658,0
|
|
20241212,125600,170719627,1658,1658,1658,1658,0
|
|
20241212,125500,170719627,1658,1658,1658,1658,0
|
|
20241212,125400,170719627,1658,1658,1658,1658,0
|
|
20241212,125300,170719627,1658,1658,1658,1658,0
|
|
20241212,125200,170719627,1658,1658,1658,1658,0
|
|
20241212,125100,170719627,1658,1658,1658,1658,0
|
|
20241212,125000,170719627,1658,1658,1658,1658,0
|
|
20241212,124900,170719627,1658,1658,1658,1658,0
|
|
20241212,124800,170719627,1658,1658,1658,1658,0
|
|
20241212,124700,170719627,1658,1658,1658,1658,0
|
|
20241212,124600,170719627,1658,1658,1658,1658,0
|
|
20241212,124500,170719627,1658,1658,1658,1658,0
|
|
20241212,124400,170719627,1658,1658,1658,1658,0
|
|
20241212,124300,170719627,1658,1658,1658,1658,0
|
|
20241212,124200,170719627,1658,1658,1658,1658,0
|
|
20241212,124100,170719627,1658,1658,1658,1658,0
|
|
20241212,124000,170719627,1658,1658,1658,1658,0
|
|
20241212,123900,170719627,1658,1658,1658,1658,0
|
|
20241212,123800,170719627,1658,1658,1658,1658,0
|
|
20241212,123700,170719627,1658,1658,1658,1658,0
|
|
20241212,123600,170719627,1658,1658,1658,1658,1
|
|
20241212,123500,170717969,1650,1650,1650,1650,500
|
|
20241212,123400,169892969,1658,1655,1658,1655,1801
|
|
20241212,123300,166909799,1655,1655,1655,1655,0
|
|
20241212,123200,166909799,1655,1653,1655,1653,2
|
|
20241212,123100,166906491,1646,1646,1646,1646,91
|
|
20241212,123000,166756705,1656,1656,1656,1656,0
|
|
20241212,122900,166756705,1656,1656,1656,1656,0
|
|
20241212,122800,166756705,1656,1656,1656,1656,0
|
|
20241212,122700,166756705,1656,1646,1656,1646,1317
|
|
20241212,122600,164588913,1665,1665,1665,1665,0
|
|
20241212,122500,164588913,1665,1665,1665,1665,1
|
|
20241212,122400,164587248,1646,1646,1646,1646,2
|
|
20241212,122300,164583956,1666,1666,1666,1666,1
|
|
20241212,122200,164582290,1656,1656,1656,1656,0
|
|
20241212,122100,164582290,1656,1661,1661,1656,11000
|
|
20241212,122000,146360198,1660,1660,1660,1660,0
|
|
20241212,121900,146360198,1660,1660,1660,1660,0
|
|
20241212,121800,146360198,1660,1661,1661,1660,13
|
|
20241212,121700,146338608,1664,1664,1664,1664,8
|
|
20241212,121600,146325296,1664,1664,1664,1664,100
|
|
20241212,121500,146158896,1664,1664,1664,1664,1
|
|
20241212,121400,146157232,1663,1663,1663,1663,0
|
|
20241212,121300,146157232,1663,1663,1663,1663,0
|
|
20241212,121200,146157232,1663,1663,1663,1663,0
|
|
20241212,121100,146157232,1663,1662,1663,1662,2
|
|
20241212,121000,146153907,1660,1659,1661,1659,4
|
|
20241212,120900,146147267,1678,1678,1678,1678,0
|
|
20241212,120800,146147267,1678,1678,1678,1678,0
|
|
20241212,120700,146147267,1678,1678,1678,1678,0
|
|
20241212,120600,146147267,1678,1678,1678,1678,1861
|
|
20241212,120500,143024509,1678,1678,1678,1678,0
|
|
20241212,120400,143024509,1678,1678,1678,1678,0
|
|
20241212,120300,143024509,1678,1678,1678,1678,0
|
|
20241212,120200,143024509,1678,1678,1678,1678,0
|
|
20241212,120100,143024509,1678,1678,1678,1678,0
|
|
20241212,120000,143024509,1678,1678,1678,1678,0
|
|
20241212,115900,143024509,1678,1678,1678,1678,0
|
|
20241212,115800,143024509,1678,1678,1678,1678,0
|
|
20241212,115700,143024509,1678,1678,1678,1678,0
|
|
20241212,115600,143024509,1678,1678,1678,1678,152
|
|
20241212,115500,142769453,1658,1658,1658,1658,0
|
|
20241212,115400,142769453,1658,1658,1658,1658,692
|
|
20241212,115300,141622117,1669,1669,1669,1669,0
|
|
20241212,115200,141622117,1669,1658,1669,1658,2780
|
|
20241212,115100,136982341,1658,1658,1658,1658,19
|
|
20241212,115000,136950839,1658,1658,1658,1658,3
|
|
20241212,114900,136945865,1684,1684,1684,1684,0
|
|
20241212,114800,136945865,1684,1684,1684,1684,0
|
|
20241212,114700,136945865,1684,1684,1684,1684,0
|
|
20241212,114600,136945865,1684,1684,1684,1684,0
|
|
20241212,114500,136945865,1684,1684,1684,1684,100
|
|
20241212,114400,136777465,1683,1683,1683,1683,0
|
|
20241212,114300,136777465,1683,1683,1683,1683,282
|
|
20241212,114200,136302859,1658,1658,1658,1658,0
|
|
20241212,114100,136302859,1658,1658,1658,1658,0
|
|
20241212,114000,136302859,1658,1658,1658,1658,300
|
|
20241212,113900,135805459,1658,1657,1688,1657,690
|
|
20241212,113800,134652811,1656,1656,1656,1656,0
|
|
20241212,113700,134652811,1656,1656,1656,1656,0
|
|
20241212,113600,134652811,1656,1658,1658,1656,2600
|
|
20241212,113500,130345075,1694,1694,1694,1694,0
|
|
20241212,113400,130345075,1694,1680,1694,1680,1024
|
|
20241212,113300,128617468,1694,1694,1694,1694,1018
|
|
20241212,113200,126892976,1696,1661,1696,1661,991
|
|
20241212,113100,125236149,1658,1658,1658,1658,0
|
|
20241212,113000,125236149,1658,1658,1658,1658,100
|
|
20241212,112900,125070349,1656,1653,1656,1653,1100
|
|
20241212,112800,123249872,1655,1655,1655,1655,0
|
|
20241212,112700,123249872,1655,1655,1655,1655,0
|
|
20241212,112600,123249872,1655,1655,1655,1655,0
|
|
20241212,112500,123249872,1655,1636,1655,1636,2635
|
|
20241212,112400,118924099,1636,1636,1636,1636,1000
|
|
20241212,112300,117288099,1635,1650,1650,1616,10582
|
|
20241212,112200,100119723,1635,1635,1635,1635,13895
|
|
20241212,112100,77401398,1634,1634,1634,1634,0
|
|
20241212,112000,77401398,1634,1634,1635,1634,577
|
|
20241212,111900,76458503,1634,1634,1634,1634,0
|
|
20241212,111800,76458503,1634,1634,1634,1634,0
|
|
20241212,111700,76458503,1634,1634,1634,1634,0
|
|
20241212,111600,76458503,1634,1634,1634,1634,0
|
|
20241212,111500,76458503,1634,1634,1634,1634,0
|
|
20241212,111400,76458503,1634,1634,1634,1634,1
|
|
20241212,111300,76456869,1633,1633,1633,1633,0
|
|
20241212,111200,76456869,1633,1633,1633,1633,0
|
|
20241212,111100,76456869,1633,1633,1633,1633,0
|
|
20241212,111000,76456869,1633,1633,1633,1633,0
|
|
20241212,110900,76456869,1633,1633,1633,1633,1
|
|
20241212,110800,76455236,1635,1635,1635,1635,0
|
|
20241212,110700,76455236,1635,1635,1635,1635,0
|
|
20241212,110600,76455236,1635,1635,1635,1635,0
|
|
20241212,110500,76455236,1635,1635,1635,1635,0
|
|
20241212,110400,76455236,1635,1635,1635,1635,0
|
|
20241212,110300,76455236,1635,1635,1635,1635,0
|
|
20241212,110200,76455236,1635,1635,1635,1635,1000
|
|
20241212,110100,74820236,1613,1614,1614,1613,2304
|
|
20241212,110000,71101665,1635,1635,1635,1635,2000
|
|
20241212,105900,67831665,1614,1614,1614,1614,120
|
|
20241212,105800,67637985,1635,1635,1635,1635,0
|
|
20241212,105700,67637985,1635,1635,1635,1635,0
|
|
20241212,105600,67637985,1635,1635,1635,1635,0
|
|
20241212,105500,67637985,1635,1635,1635,1635,0
|
|
20241212,105400,67637985,1635,1635,1635,1635,1248
|
|
20241212,105300,65597505,1635,1635,1635,1630,6125
|
|
20241212,105200,55586135,1650,1637,1650,1637,3001
|
|
20241212,105100,50640968,1637,1637,1637,1637,0
|
|
20241212,105000,50640968,1637,1635,1637,1635,9
|
|
20241212,104900,50626237,1635,1634,1635,1634,30
|
|
20241212,104800,50577213,1630,1627,1632,1627,4290
|
|
20241212,104700,43585919,1620,1620,1620,1620,0
|
|
20241212,104600,43585919,1620,1620,1620,1620,0
|
|
20241212,104500,43585919,1620,1620,1620,1620,0
|
|
20241212,104400,43585919,1620,1620,1620,1620,379
|
|
20241212,104300,42971939,1615,1615,1615,1615,787
|
|
20241212,104200,41700934,1620,1620,1620,1620,500
|
|
20241212,104100,40890934,1624,1624,1624,1624,14
|
|
20241212,104000,40868198,1624,1624,1624,1624,0
|
|
20241212,103900,40868198,1624,1615,1624,1615,255
|
|
20241212,103800,40455329,1626,1626,1626,1626,11
|
|
20241212,103700,40437443,1626,1626,1626,1626,0
|
|
20241212,103600,40437443,1626,1626,1626,1626,0
|
|
20241212,103500,40437443,1626,1626,1626,1626,0
|
|
20241212,103400,40437443,1626,1626,1626,1626,1
|
|
20241212,103300,40435817,1626,1625,1626,1625,986
|
|
20241212,103200,38833016,1625,1625,1625,1625,0
|
|
20241212,103100,38833016,1625,1625,1625,1625,0
|
|
20241212,103000,38833016,1625,1625,1625,1625,0
|
|
20241212,102900,38833016,1625,1625,1625,1625,0
|
|
20241212,102800,38833016,1625,1625,1625,1625,0
|
|
20241212,102700,38833016,1625,1625,1625,1625,0
|
|
20241212,102600,38833016,1625,1625,1625,1625,2
|
|
20241212,102500,38829766,1625,1625,1625,1625,37
|
|
20241212,102400,38769641,1626,1626,1626,1626,0
|
|
20241212,102300,38769641,1626,1626,1626,1626,0
|
|
20241212,102200,38769641,1626,1626,1626,1626,57
|
|
20241212,102100,38676959,1626,1626,1626,1626,41
|
|
20241212,102000,38610293,1626,1626,1626,1626,3000
|
|
20241212,101900,33732293,1615,1615,1615,1615,0
|
|
20241212,101800,33732293,1615,1615,1615,1615,0
|
|
20241212,101700,33732293,1615,1615,1615,1615,0
|
|
20241212,101600,33732293,1615,1615,1615,1615,0
|
|
20241212,101500,33732293,1615,1615,1615,1615,1
|
|
20241212,101400,33730678,1615,1615,1615,1615,0
|
|
20241212,101300,33730678,1615,1615,1615,1615,0
|
|
20241212,101200,33730678,1615,1615,1615,1615,0
|
|
20241212,101100,33730678,1615,1615,1615,1615,0
|
|
20241212,101000,33730678,1615,1615,1615,1615,7
|
|
20241212,100900,33719373,1625,1625,1625,1625,0
|
|
20241212,100800,33719373,1625,1625,1625,1625,500
|
|
20241212,100700,32906873,1625,1625,1625,1625,2
|
|
20241212,100600,32903623,1625,1625,1625,1625,2
|
|
20241212,100500,32900373,1616,1616,1616,1616,50
|
|
20241212,100400,32819573,1612,1612,1612,1612,0
|
|
20241212,100300,32819573,1612,1612,1612,1612,0
|
|
20241212,100200,32819573,1612,1621,1621,1612,37
|
|
20241212,100100,32759650,1620,1617,1620,1617,2014
|
|
20241212,100000,29502952,1616,1616,1616,1616,52
|
|
20241212,095900,29418920,1606,1606,1606,1606,1
|
|
20241212,095800,29417314,1616,1616,1616,1616,0
|
|
20241212,095700,29417314,1616,1616,1616,1616,1
|
|
20241212,095600,29415698,1606,1606,1606,1606,0
|
|
20241212,095500,29415698,1606,1606,1606,1606,0
|
|
20241212,095400,29415698,1606,1606,1606,1606,0
|
|
20241212,095300,29415698,1606,1606,1606,1606,0
|
|
20241212,095200,29415698,1606,1606,1606,1606,52
|
|
20241212,095100,29332186,1605,1605,1605,1605,180
|
|
20241212,095000,29043286,1611,1611,1611,1611,0
|
|
20241212,094900,29043286,1611,1611,1611,1611,451
|
|
20241212,094800,28316725,1611,1611,1611,1611,0
|
|
20241212,094700,28316725,1611,1611,1611,1611,118
|
|
20241212,094600,28126627,1617,1617,1617,1617,0
|
|
20241212,094500,28126627,1617,1617,1617,1617,0
|
|
20241212,094400,28126627,1617,1617,1617,1617,0
|
|
20241212,094300,28126627,1617,1617,1617,1617,3
|
|
20241212,094200,28121776,1617,1617,1617,1617,1
|
|
20241212,094100,28120159,1617,1617,1617,1617,1
|
|
20241212,094000,28118542,1614,1612,1614,1612,2544
|
|
20241212,093900,24012576,1611,1610,1611,1610,98
|
|
20241212,093800,23854784,1602,1602,1602,1602,0
|
|
20241212,093700,23854784,1602,1603,1603,1602,30
|
|
20241212,093600,23806704,1610,1610,1610,1610,0
|
|
20241212,093500,23806704,1610,1610,1610,1610,600
|
|
20241212,093400,22840704,1602,1602,1602,1602,443
|
|
20241212,093300,22131018,1610,1610,1610,1610,0
|
|
20241212,093200,22131018,1610,1610,1610,1610,0
|
|
20241212,093100,22131018,1610,1610,1610,1610,0
|
|
20241212,093000,22131018,1610,1610,1610,1610,1
|
|
20241212,092900,22129408,1611,1611,1611,1611,0
|
|
20241212,092800,22129408,1611,1611,1611,1611,0
|
|
20241212,092700,22129408,1611,1611,1611,1611,76
|
|
20241212,092600,22006972,1601,1601,1601,1601,0
|
|
20241212,092500,22006972,1601,1601,1601,1601,0
|
|
20241212,092400,22006972,1601,1601,1601,1601,0
|
|
20241212,092300,22006972,1601,1601,1601,1601,0
|
|
20241212,092200,22006972,1601,1601,1601,1601,0
|
|
20241212,092100,22006972,1601,1602,1602,1601,501
|
|
20241212,092000,21204837,1612,1612,1612,1612,0
|
|
20241212,091900,21204837,1612,1612,1612,1612,0
|
|
20241212,091800,21204837,1612,1612,1612,1612,2409
|
|
20241212,091700,17321529,1612,1612,1612,1612,0
|
|
20241212,091600,17321529,1612,1611,1612,1611,47
|
|
20241212,091500,17245791,1600,1600,1600,1600,0
|
|
20241212,091400,17245791,1600,1600,1600,1600,0
|
|
20241212,091300,17245791,1600,1600,1600,1600,1200
|
|
20241212,091200,15325791,1608,1607,1608,1607,2000
|
|
20241212,091100,12110220,1609,1609,1609,1609,1
|
|
20241212,091000,12108611,1590,1590,1590,1590,0
|
|
20241212,090900,12108611,1590,1592,1592,1590,706
|
|
20241212,090800,10985315,1593,1594,1594,1593,2199
|
|
20241212,090700,7482109,1594,1595,1595,1594,699
|
|
20241212,090600,6367868,1597,1597,1597,1597,0
|
|
20241212,090500,6367868,1597,1597,1597,1597,0
|
|
20241212,090400,6367868,1597,1597,1597,1597,0
|
|
20241212,090300,6367868,1597,1597,1597,1597,0
|
|
20241212,090200,6367868,1597,1626,1626,1597,364
|
|
20241212,090100,5777512,1600,1600,1600,1600,1316
|
|
20241212,090000,3671912,1628,1610,1629,1600,2275
|