648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,194500,258048287,1495,1495,1495,1495,2492
|
|
20241220,194400,258048287,1495,1495,1495,1495,0
|
|
20241220,194300,258048287,1495,1495,1495,1495,0
|
|
20241220,194200,258048287,1495,1495,1495,1495,0
|
|
20241220,194100,258048287,1495,1495,1495,1495,0
|
|
20241220,194000,258048287,1495,1495,1495,1495,0
|
|
20241220,193900,258048287,1495,1495,1495,1495,0
|
|
20241220,193800,258048287,1495,1495,1495,1495,0
|
|
20241220,193700,258048287,1495,1495,1495,1495,0
|
|
20241220,193600,258048287,1495,1495,1495,1495,0
|
|
20241220,193500,258048287,1495,1495,1495,1495,0
|
|
20241220,193400,258048287,1495,1495,1495,1495,0
|
|
20241220,193300,258048287,1495,1495,1495,1495,0
|
|
20241220,193200,258048287,1495,1495,1495,1495,0
|
|
20241220,193100,258048287,1495,1495,1495,1495,0
|
|
20241220,193000,258048287,1495,1495,1495,1495,0
|
|
20241220,192900,258048287,1495,1495,1495,1495,0
|
|
20241220,192800,258048287,1495,1495,1495,1495,0
|
|
20241220,192700,258048287,1495,1495,1495,1495,0
|
|
20241220,192600,258048287,1495,1495,1495,1495,0
|
|
20241220,192500,258048287,1495,1495,1495,1495,0
|
|
20241220,192400,258048287,1495,1495,1495,1495,0
|
|
20241220,192300,258048287,1495,1495,1495,1495,0
|
|
20241220,192200,258048287,1495,1495,1495,1495,0
|
|
20241220,192100,258048287,1495,1495,1495,1495,0
|
|
20241220,192000,258048287,1495,1495,1495,1495,0
|
|
20241220,191900,258048287,1495,1495,1495,1495,0
|
|
20241220,191800,258048287,1495,1495,1495,1495,0
|
|
20241220,191700,258048287,1495,1495,1495,1495,0
|
|
20241220,191600,258048287,1495,1495,1495,1495,0
|
|
20241220,191500,258048287,1495,1495,1495,1495,2492
|
|
20241220,191400,258048287,1495,1495,1495,1495,0
|
|
20241220,191300,258048287,1495,1495,1495,1495,0
|
|
20241220,191200,258048287,1495,1495,1495,1495,0
|
|
20241220,191100,258048287,1495,1495,1495,1495,0
|
|
20241220,191000,258048287,1495,1495,1495,1495,0
|
|
20241220,190900,258048287,1495,1495,1495,1495,0
|
|
20241220,190800,258048287,1495,1495,1495,1495,0
|
|
20241220,190700,258048287,1495,1495,1495,1495,0
|
|
20241220,190600,258048287,1495,1495,1495,1495,0
|
|
20241220,190500,258048287,1495,1495,1495,1495,0
|
|
20241220,190400,258048287,1495,1495,1495,1495,0
|
|
20241220,190300,258048287,1495,1495,1495,1495,0
|
|
20241220,190200,258048287,1495,1495,1495,1495,0
|
|
20241220,190100,258048287,1495,1495,1495,1495,0
|
|
20241220,190000,258048287,1495,1495,1495,1495,0
|
|
20241220,185900,258048287,1495,1495,1495,1495,0
|
|
20241220,185800,258048287,1495,1495,1495,1495,0
|
|
20241220,185700,258048287,1495,1495,1495,1495,0
|
|
20241220,185600,258048287,1495,1495,1495,1495,0
|
|
20241220,185500,258048287,1495,1495,1495,1495,0
|
|
20241220,185400,258048287,1495,1495,1495,1495,0
|
|
20241220,185300,258048287,1495,1495,1495,1495,0
|
|
20241220,185200,258048287,1495,1495,1495,1495,0
|
|
20241220,185100,258048287,1495,1495,1495,1495,0
|
|
20241220,185000,258048287,1495,1495,1495,1495,0
|
|
20241220,184900,258048287,1495,1495,1495,1495,0
|
|
20241220,184800,258048287,1495,1495,1495,1495,0
|
|
20241220,184700,258048287,1495,1495,1495,1495,0
|
|
20241220,184600,258048287,1495,1495,1495,1495,0
|
|
20241220,184500,258048287,1495,1495,1495,1495,2492
|
|
20241220,184400,258048287,1495,1495,1495,1495,0
|
|
20241220,184300,258048287,1495,1495,1495,1495,0
|
|
20241220,184200,258048287,1495,1495,1495,1495,0
|
|
20241220,184100,258048287,1495,1495,1495,1495,0
|
|
20241220,184000,258048287,1495,1495,1495,1495,0
|
|
20241220,183900,258048287,1495,1495,1495,1495,0
|
|
20241220,183800,258048287,1495,1495,1495,1495,0
|
|
20241220,183700,258048287,1495,1495,1495,1495,0
|
|
20241220,183600,258048287,1495,1495,1495,1495,0
|
|
20241220,183500,258048287,1495,1495,1495,1495,0
|
|
20241220,183400,258048287,1495,1495,1495,1495,0
|
|
20241220,183300,258048287,1495,1495,1495,1495,0
|
|
20241220,183200,258048287,1495,1495,1495,1495,0
|
|
20241220,183100,258048287,1495,1495,1495,1495,0
|
|
20241220,183000,258048287,1495,1495,1495,1495,0
|
|
20241220,182900,258048287,1495,1495,1495,1495,0
|
|
20241220,182800,258048287,1495,1495,1495,1495,0
|
|
20241220,182700,258048287,1495,1495,1495,1495,0
|
|
20241220,182600,258048287,1495,1495,1495,1495,0
|
|
20241220,182500,258048287,1495,1495,1495,1495,0
|
|
20241220,182400,258048287,1495,1495,1495,1495,0
|
|
20241220,182300,258048287,1495,1495,1495,1495,0
|
|
20241220,182200,258048287,1495,1495,1495,1495,0
|
|
20241220,182100,258048287,1495,1495,1495,1495,0
|
|
20241220,182000,258048287,1495,1495,1495,1495,0
|
|
20241220,181900,258048287,1495,1495,1495,1495,0
|
|
20241220,181800,258048287,1495,1495,1495,1495,0
|
|
20241220,181700,258048287,1495,1495,1495,1495,0
|
|
20241220,181600,258048287,1495,1495,1495,1495,0
|
|
20241220,181500,258048287,1495,1495,1495,1495,2492
|
|
20241220,181400,258048287,1495,1495,1495,1495,0
|
|
20241220,181300,258048287,1495,1495,1495,1495,0
|
|
20241220,181200,258048287,1495,1495,1495,1495,0
|
|
20241220,181100,258048287,1495,1495,1495,1495,0
|
|
20241220,181000,258048287,1495,1495,1495,1495,0
|
|
20241220,180900,258048287,1495,1495,1495,1495,0
|
|
20241220,180800,258048287,1495,1495,1495,1495,0
|
|
20241220,180700,258048287,1495,1495,1495,1495,0
|
|
20241220,180600,258048287,1495,1495,1495,1495,0
|
|
20241220,180500,258048287,1495,1495,1495,1495,0
|
|
20241220,180400,258048287,1495,1495,1495,1495,0
|
|
20241220,180300,258048287,1495,1495,1495,1495,0
|
|
20241220,180200,258048287,1495,1495,1495,1495,0
|
|
20241220,180100,258048287,1495,1495,1495,1495,0
|
|
20241220,180000,258048287,1495,1495,1495,1495,0
|
|
20241220,175900,258048287,1495,1495,1495,1495,0
|
|
20241220,175800,258048287,1495,1495,1495,1495,0
|
|
20241220,175700,258048287,1495,1495,1495,1495,0
|
|
20241220,175600,258048287,1495,1495,1495,1495,0
|
|
20241220,175500,258048287,1495,1495,1495,1495,0
|
|
20241220,175400,258048287,1495,1495,1495,1495,0
|
|
20241220,175300,258048287,1495,1495,1495,1495,0
|
|
20241220,175200,258048287,1495,1495,1495,1495,0
|
|
20241220,175100,258048287,1495,1495,1495,1495,0
|
|
20241220,175000,258048287,1495,1495,1495,1495,0
|
|
20241220,174900,258048287,1495,1495,1495,1495,0
|
|
20241220,174800,258048287,1495,1495,1495,1495,0
|
|
20241220,174700,258048287,1495,1495,1495,1495,0
|
|
20241220,174600,258048287,1495,1495,1495,1495,0
|
|
20241220,174500,258048287,1495,1495,1495,1495,2492
|
|
20241220,174400,258048287,1495,1495,1495,1495,0
|
|
20241220,174300,258048287,1495,1495,1495,1495,0
|
|
20241220,174200,258048287,1495,1495,1495,1495,0
|
|
20241220,174100,258048287,1495,1495,1495,1495,0
|
|
20241220,174000,258048287,1495,1495,1495,1495,0
|
|
20241220,173900,258048287,1495,1495,1495,1495,0
|
|
20241220,173800,258048287,1495,1495,1495,1495,0
|
|
20241220,173700,258048287,1495,1495,1495,1495,0
|
|
20241220,173600,258048287,1495,1495,1495,1495,0
|
|
20241220,173500,258048287,1495,1495,1495,1495,0
|
|
20241220,173400,258048287,1495,1495,1495,1495,0
|
|
20241220,173300,258048287,1495,1495,1495,1495,0
|
|
20241220,173200,258048287,1495,1495,1495,1495,0
|
|
20241220,173100,258048287,1495,1495,1495,1495,0
|
|
20241220,173000,258048287,1495,1495,1495,1495,0
|
|
20241220,172900,258048287,1495,1495,1495,1495,0
|
|
20241220,172800,258048287,1495,1495,1495,1495,0
|
|
20241220,172700,258048287,1495,1495,1495,1495,0
|
|
20241220,172600,258048287,1495,1495,1495,1495,0
|
|
20241220,172500,258048287,1495,1495,1495,1495,0
|
|
20241220,172400,258048287,1495,1495,1495,1495,0
|
|
20241220,172300,258048287,1495,1495,1495,1495,0
|
|
20241220,172200,258048287,1495,1495,1495,1495,0
|
|
20241220,172100,258048287,1495,1495,1495,1495,0
|
|
20241220,172000,258048287,1495,1495,1495,1495,0
|
|
20241220,171900,258048287,1495,1495,1495,1495,0
|
|
20241220,171800,258048287,1495,1495,1495,1495,0
|
|
20241220,171700,258048287,1495,1495,1495,1495,0
|
|
20241220,171600,258048287,1495,1495,1495,1495,0
|
|
20241220,171500,258048287,1495,1495,1495,1495,2492
|
|
20241220,171400,258048287,1495,1495,1495,1495,0
|
|
20241220,171300,258048287,1495,1495,1495,1495,0
|
|
20241220,171200,258048287,1495,1495,1495,1495,0
|
|
20241220,171100,258048287,1495,1495,1495,1495,0
|
|
20241220,171000,258048287,1495,1495,1495,1495,0
|
|
20241220,170900,258048287,1495,1495,1495,1495,0
|
|
20241220,170800,258048287,1495,1495,1495,1495,0
|
|
20241220,170700,258048287,1495,1495,1495,1495,0
|
|
20241220,170600,258048287,1495,1495,1495,1495,0
|
|
20241220,170500,258048287,1495,1495,1495,1495,0
|
|
20241220,170400,258048287,1495,1495,1495,1495,0
|
|
20241220,170300,258048287,1495,1495,1495,1495,0
|
|
20241220,170200,258048287,1495,1495,1495,1495,0
|
|
20241220,170100,258048287,1495,1495,1495,1495,0
|
|
20241220,170000,258048287,1495,1495,1495,1495,0
|
|
20241220,165900,258048287,1495,1495,1495,1495,0
|
|
20241220,165800,258048287,1495,1495,1495,1495,0
|
|
20241220,165700,258048287,1495,1495,1495,1495,0
|
|
20241220,165600,258048287,1495,1495,1495,1495,0
|
|
20241220,165500,258048287,1495,1495,1495,1495,0
|
|
20241220,165400,258048287,1495,1495,1495,1495,0
|
|
20241220,165300,258048287,1495,1495,1495,1495,0
|
|
20241220,165200,258048287,1495,1495,1495,1495,0
|
|
20241220,165100,258048287,1495,1495,1495,1495,0
|
|
20241220,165000,258048287,1495,1495,1495,1495,0
|
|
20241220,164900,258048287,1495,1495,1495,1495,0
|
|
20241220,164800,258048287,1495,1495,1495,1495,0
|
|
20241220,164700,258048287,1495,1495,1495,1495,0
|
|
20241220,164600,258048287,1495,1495,1495,1495,0
|
|
20241220,164500,258048287,1495,1495,1495,1495,2492
|
|
20241220,164400,258048287,1495,1495,1495,1495,0
|
|
20241220,164300,258048287,1495,1495,1495,1495,0
|
|
20241220,164200,258048287,1495,1495,1495,1495,0
|
|
20241220,164100,258048287,1495,1495,1495,1495,0
|
|
20241220,164000,258048287,1495,1495,1495,1495,0
|
|
20241220,163900,258048287,1495,1495,1495,1495,0
|
|
20241220,163800,258048287,1495,1495,1495,1495,0
|
|
20241220,163700,258048287,1495,1495,1495,1495,0
|
|
20241220,163600,258048287,1495,1495,1495,1495,0
|
|
20241220,163500,258048287,1495,1495,1495,1495,0
|
|
20241220,163400,258048287,1495,1495,1495,1495,0
|
|
20241220,163300,258048287,1495,1495,1495,1495,0
|
|
20241220,163200,258048287,1495,1495,1495,1495,0
|
|
20241220,163100,258048287,1495,1495,1495,1495,0
|
|
20241220,163000,258048287,1495,1495,1495,1495,0
|
|
20241220,162900,258048287,1495,1495,1495,1495,0
|
|
20241220,162800,258048287,1495,1495,1495,1495,0
|
|
20241220,162700,258048287,1495,1495,1495,1495,0
|
|
20241220,162600,258048287,1495,1495,1495,1495,0
|
|
20241220,162500,258048287,1495,1495,1495,1495,0
|
|
20241220,162400,258048287,1495,1495,1495,1495,0
|
|
20241220,162300,258048287,1495,1495,1495,1495,0
|
|
20241220,162200,258048287,1495,1495,1495,1495,0
|
|
20241220,162100,258048287,1495,1495,1495,1495,0
|
|
20241220,162000,258048287,1495,1495,1495,1495,0
|
|
20241220,161900,258048287,1495,1495,1495,1495,0
|
|
20241220,161800,258048287,1495,1495,1495,1495,0
|
|
20241220,161700,258048287,1495,1495,1495,1495,0
|
|
20241220,161600,258048287,1495,1495,1495,1495,0
|
|
20241220,161500,258048287,1495,1495,1495,1495,2492
|
|
20241220,161400,258048287,1495,1495,1495,1495,0
|
|
20241220,161300,258048287,1495,1495,1495,1495,0
|
|
20241220,161200,258048287,1495,1495,1495,1495,0
|
|
20241220,161100,258048287,1495,1495,1495,1495,0
|
|
20241220,161000,258048287,1495,1495,1495,1495,0
|
|
20241220,160900,258048287,1495,1495,1495,1495,0
|
|
20241220,160800,258048287,1495,1495,1495,1495,0
|
|
20241220,160700,258048287,1495,1495,1495,1495,0
|
|
20241220,160600,258048287,1495,1495,1495,1495,0
|
|
20241220,160500,258048287,1495,1495,1495,1495,0
|
|
20241220,160400,258048287,1495,1495,1495,1495,0
|
|
20241220,160300,258048287,1495,1495,1495,1495,0
|
|
20241220,160200,258048287,1495,1495,1495,1495,0
|
|
20241220,160100,258048287,1495,1495,1495,1495,0
|
|
20241220,160000,258048287,1495,1495,1495,1495,0
|
|
20241220,155900,258048287,1495,1495,1495,1495,0
|
|
20241220,155800,258048287,1495,1495,1495,1495,0
|
|
20241220,155700,258048287,1495,1495,1495,1495,0
|
|
20241220,155600,258048287,1495,1495,1495,1495,0
|
|
20241220,155500,258048287,1495,1495,1495,1495,0
|
|
20241220,155400,258048287,1495,1495,1495,1495,0
|
|
20241220,155300,258048287,1495,1495,1495,1495,0
|
|
20241220,155200,258048287,1495,1495,1495,1495,0
|
|
20241220,155100,258048287,1495,1495,1495,1495,0
|
|
20241220,155000,258048287,1495,1495,1495,1495,0
|
|
20241220,154900,258048287,1495,1495,1495,1495,0
|
|
20241220,154800,258048287,1495,1495,1495,1495,0
|
|
20241220,154700,258048287,1495,1495,1495,1495,0
|
|
20241220,154600,258048287,1495,1495,1495,1495,0
|
|
20241220,154500,258048287,1495,1495,1495,1495,2492
|
|
20241220,154400,258048287,1495,1495,1495,1495,0
|
|
20241220,154300,258048287,1495,1495,1495,1495,0
|
|
20241220,154200,258048287,1495,1495,1495,1495,0
|
|
20241220,154100,258048287,1495,1495,1495,1495,0
|
|
20241220,154000,258048287,1495,1495,1495,1495,0
|
|
20241220,153900,258048287,1495,1495,1495,1495,0
|
|
20241220,153800,258048287,1495,1495,1495,1495,0
|
|
20241220,153700,258048287,1495,1495,1495,1495,0
|
|
20241220,153600,258048287,1495,1495,1495,1495,0
|
|
20241220,153500,258048287,1495,1495,1495,1495,0
|
|
20241220,153400,258048287,1495,1495,1495,1495,0
|
|
20241220,153300,258048287,1495,1495,1495,1495,0
|
|
20241220,153200,258048287,1495,1495,1495,1495,0
|
|
20241220,153100,258048287,1495,1495,1495,1495,0
|
|
20241220,153000,258048287,1495,1495,1495,1495,2492
|
|
20241220,152900,254322747,1501,1501,1501,1501,0
|
|
20241220,152800,254322747,1501,1501,1501,1501,0
|
|
20241220,152700,254322747,1501,1501,1501,1501,0
|
|
20241220,152600,254322747,1501,1501,1501,1501,0
|
|
20241220,152500,254322747,1501,1501,1501,1501,0
|
|
20241220,152400,254322747,1501,1501,1501,1501,0
|
|
20241220,152300,254322747,1501,1501,1501,1501,0
|
|
20241220,152200,254322747,1501,1501,1501,1501,0
|
|
20241220,152100,254322747,1501,1501,1501,1501,0
|
|
20241220,152000,254322747,1501,1501,1501,1501,0
|
|
20241220,151900,254322747,1501,1501,1501,1501,203
|
|
20241220,151800,254018044,1501,1503,1503,1501,2161
|
|
20241220,151700,250770221,1506,1507,1507,1505,6817
|
|
20241220,151600,240502935,1508,1508,1508,1508,313
|
|
20241220,151500,240030931,1510,1510,1510,1510,100
|
|
20241220,151400,239879931,1510,1510,1510,1510,0
|
|
20241220,151300,239879931,1510,1510,1510,1510,100
|
|
20241220,151200,239728931,1510,1510,1510,1510,100
|
|
20241220,151100,239577931,1510,1510,1510,1510,200
|
|
20241220,151000,239275931,1515,1512,1515,1507,2595
|
|
20241220,150900,235362223,1512,1508,1512,1508,914
|
|
20241220,150800,233981340,1508,1508,1508,1508,27
|
|
20241220,150700,233940624,1508,1507,1508,1507,641
|
|
20241220,150600,232974561,1507,1507,1507,1507,146
|
|
20241220,150500,232754539,1512,1507,1512,1506,79
|
|
20241220,150400,232635546,1510,1510,1510,1510,7
|
|
20241220,150300,232624976,1512,1512,1512,1512,0
|
|
20241220,150200,232624976,1512,1512,1512,1512,1
|
|
20241220,150100,232623464,1506,1506,1512,1506,102
|
|
20241220,150000,232469846,1512,1512,1512,1512,1
|
|
20241220,145900,232468334,1507,1507,1512,1507,11
|
|
20241220,145800,232451752,1507,1507,1512,1507,551
|
|
20241220,145700,231621340,1507,1507,1507,1507,0
|
|
20241220,145600,231621340,1507,1509,1512,1507,36
|
|
20241220,145500,231567037,1512,1509,1512,1509,15
|
|
20241220,145400,231544399,1509,1510,1510,1509,919
|
|
20241220,145300,230156712,1510,1512,1513,1510,205
|
|
20241220,145200,229846769,1512,1512,1512,1512,0
|
|
20241220,145100,229846769,1512,1512,1512,1512,1
|
|
20241220,145000,229845257,1512,1512,1512,1512,8
|
|
20241220,144900,229833161,1512,1512,1512,1512,18
|
|
20241220,144800,229805945,1511,1511,1511,1511,0
|
|
20241220,144700,229805945,1511,1513,1513,1511,136
|
|
20241220,144600,229600273,1511,1511,1511,1511,0
|
|
20241220,144500,229600273,1511,1513,1513,1511,1899
|
|
20241220,144400,226728746,1513,1513,1513,1513,513
|
|
20241220,144300,225952577,1513,1513,1513,1513,200
|
|
20241220,144200,225649977,1513,1513,1513,1513,50
|
|
20241220,144100,225574327,1513,1512,1513,1512,359
|
|
20241220,144000,225031460,1512,1512,1512,1512,400
|
|
20241220,143900,224426660,1512,1512,1512,1512,0
|
|
20241220,143800,224426660,1512,1512,1512,1512,0
|
|
20241220,143700,224426660,1512,1512,1512,1512,0
|
|
20241220,143600,224426660,1512,1512,1512,1512,1
|
|
20241220,143500,224425148,1515,1522,1522,1515,5754
|
|
20241220,143400,215679216,1526,1526,1526,1526,8
|
|
20241220,143300,215667008,1537,1537,1537,1537,66
|
|
20241220,143200,215565566,1530,1530,1530,1530,0
|
|
20241220,143100,215565566,1530,1530,1530,1530,0
|
|
20241220,143000,215565566,1530,1531,1531,1530,524
|
|
20241220,142900,214763746,1531,1531,1531,1531,0
|
|
20241220,142800,214763746,1531,1531,1531,1531,0
|
|
20241220,142700,214763746,1531,1531,1531,1531,50
|
|
20241220,142600,214687196,1530,1530,1530,1530,0
|
|
20241220,142500,214687196,1530,1530,1530,1530,0
|
|
20241220,142400,214687196,1530,1530,1530,1530,1050
|
|
20241220,142300,213080696,1531,1536,1537,1531,1171
|
|
20241220,142200,211286353,1536,1536,1536,1536,69
|
|
20241220,142100,211180369,1536,1536,1536,1536,13
|
|
20241220,142000,211160401,1537,1537,1537,1537,3
|
|
20241220,141900,211155790,1537,1537,1537,1537,0
|
|
20241220,141800,211155790,1537,1537,1537,1537,0
|
|
20241220,141700,211155790,1537,1537,1537,1537,2
|
|
20241220,141600,211152716,1537,1537,1537,1537,1
|
|
20241220,141500,211151179,1537,1537,1537,1537,0
|
|
20241220,141400,211151179,1537,1537,1537,1537,15
|
|
20241220,141300,211128124,1537,1537,1537,1537,33
|
|
20241220,141200,211077403,1537,1537,1537,1537,1486
|
|
20241220,141100,208793421,1550,1550,1550,1550,100
|
|
20241220,141000,208638421,1550,1550,1550,1550,1
|
|
20241220,140900,208636871,1531,1531,1531,1531,0
|
|
20241220,140800,208636871,1531,1531,1531,1531,0
|
|
20241220,140700,208636871,1531,1540,1540,1531,881
|
|
20241220,140600,207281814,1540,1540,1540,1540,0
|
|
20241220,140500,207281814,1540,1540,1540,1540,0
|
|
20241220,140400,207281814,1540,1540,1540,1540,10
|
|
20241220,140300,207266414,1540,1538,1540,1538,1664
|
|
20241220,140200,204703933,1534,1534,1534,1534,0
|
|
20241220,140100,204703933,1534,1534,1534,1534,0
|
|
20241220,140000,204703933,1534,1534,1534,1534,286
|
|
20241220,135900,204265209,1530,1530,1530,1530,0
|
|
20241220,135800,204265209,1530,1530,1530,1530,0
|
|
20241220,135700,204265209,1530,1530,1530,1530,0
|
|
20241220,135600,204265209,1530,1530,1530,1530,317
|
|
20241220,135500,203780199,1530,1530,1530,1530,0
|
|
20241220,135400,203780199,1530,1530,1530,1530,300
|
|
20241220,135300,203321199,1530,1530,1530,1530,400
|
|
20241220,135200,202709199,1530,1530,1530,1530,0
|
|
20241220,135100,202709199,1530,1530,1530,1530,20
|
|
20241220,135000,202678599,1530,1531,1531,1530,150
|
|
20241220,134900,202449084,1531,1526,1531,1526,2
|
|
20241220,134800,202446027,1526,1526,1526,1526,10
|
|
20241220,134700,202430767,1526,1535,1535,1526,218
|
|
20241220,134600,202097890,1528,1528,1528,1528,0
|
|
20241220,134500,202097890,1528,1528,1528,1528,4583
|
|
20241220,134400,195095066,1529,1528,1529,1528,727
|
|
20241220,134300,193984160,1528,1528,1528,1528,0
|
|
20241220,134200,193984160,1528,1532,1532,1528,1806
|
|
20241220,134100,191223242,1533,1533,1533,1533,50
|
|
20241220,134000,191146592,1532,1532,1532,1532,0
|
|
20241220,133900,191146592,1532,1532,1532,1532,88
|
|
20241220,133800,191011776,1539,1539,1539,1539,0
|
|
20241220,133700,191011776,1539,1539,1539,1539,0
|
|
20241220,133600,191011776,1539,1539,1539,1539,1
|
|
20241220,133500,191010237,1539,1539,1539,1539,10
|
|
20241220,133400,190994847,1539,1539,1539,1539,322
|
|
20241220,133300,190499289,1539,1539,1539,1539,0
|
|
20241220,133200,190499289,1539,1532,1539,1532,987
|
|
20241220,133100,188984475,1538,1538,1538,1538,101
|
|
20241220,133000,188829137,1538,1538,1538,1538,20
|
|
20241220,132900,188798377,1538,1538,1538,1538,4
|
|
20241220,132800,188792225,1538,1538,1538,1538,300
|
|
20241220,132700,188330825,1539,1559,1559,1535,18061
|
|
20241220,132600,160511505,1559,1559,1559,1559,0
|
|
20241220,132500,160511505,1559,1559,1559,1559,3
|
|
20241220,132400,160506828,1563,1563,1563,1563,0
|
|
20241220,132300,160506828,1563,1553,1563,1551,1630
|
|
20241220,132200,157977833,1553,1555,1564,1553,1901
|
|
20241220,132100,155024049,1556,1556,1556,1556,3124
|
|
20241220,132000,150163105,1556,1556,1556,1556,2
|
|
20241220,131900,150159993,1557,1557,1557,1557,90
|
|
20241220,131800,150019863,1557,1557,1557,1557,0
|
|
20241220,131700,150019863,1557,1557,1557,1557,0
|
|
20241220,131600,150019863,1557,1557,1557,1557,0
|
|
20241220,131500,150019863,1557,1557,1557,1557,0
|
|
20241220,131400,150019863,1557,1559,1559,1557,121
|
|
20241220,131300,149831226,1559,1560,1560,1559,591
|
|
20241220,131200,148909566,1572,1562,1572,1560,457
|
|
20241220,131100,148196231,1561,1561,1561,1561,0
|
|
20241220,131000,148196231,1561,1561,1561,1561,99
|
|
20241220,130900,148041692,1572,1561,1572,1561,999
|
|
20241220,130800,146482242,1573,1573,1573,1573,0
|
|
20241220,130700,146482242,1573,1573,1573,1573,0
|
|
20241220,130600,146482242,1573,1573,1573,1573,0
|
|
20241220,130500,146482242,1573,1573,1573,1573,0
|
|
20241220,130400,146482242,1573,1573,1573,1573,0
|
|
20241220,130300,146482242,1573,1573,1573,1573,0
|
|
20241220,130200,146482242,1573,1573,1573,1573,0
|
|
20241220,130100,146482242,1573,1573,1573,1573,0
|
|
20241220,130000,146482242,1573,1573,1573,1573,0
|
|
20241220,125900,146482242,1573,1562,1573,1560,1315
|
|
20241220,125800,144429417,1561,1561,1561,1561,0
|
|
20241220,125700,144429417,1561,1561,1561,1561,0
|
|
20241220,125600,144429417,1561,1561,1561,1561,1
|
|
20241220,125500,144427856,1573,1573,1573,1573,1
|
|
20241220,125400,144426283,1561,1561,1561,1561,0
|
|
20241220,125300,144426283,1561,1561,1561,1561,1000
|
|
20241220,125200,142865283,1566,1566,1566,1566,434
|
|
20241220,125100,142185639,1566,1566,1566,1566,0
|
|
20241220,125000,142185639,1566,1566,1566,1566,0
|
|
20241220,124900,142185639,1566,1566,1566,1566,150
|
|
20241220,124800,141950739,1565,1565,1565,1565,0
|
|
20241220,124700,141950739,1565,1565,1565,1565,1
|
|
20241220,124600,141949174,1565,1565,1565,1565,100
|
|
20241220,124500,141792674,1565,1565,1565,1565,1
|
|
20241220,124400,141791109,1551,1551,1551,1551,0
|
|
20241220,124300,141791109,1551,1551,1551,1551,0
|
|
20241220,124200,141791109,1551,1551,1551,1551,0
|
|
20241220,124100,141791109,1551,1551,1551,1551,0
|
|
20241220,124000,141791109,1551,1551,1551,1551,0
|
|
20241220,123900,141791109,1551,1551,1551,1551,0
|
|
20241220,123800,141791109,1551,1551,1551,1551,0
|
|
20241220,123700,141791109,1551,1551,1551,1551,0
|
|
20241220,123600,141791109,1551,1551,1551,1551,0
|
|
20241220,123500,141791109,1551,1551,1551,1551,0
|
|
20241220,123400,141791109,1551,1551,1551,1551,0
|
|
20241220,123300,141791109,1551,1551,1551,1551,0
|
|
20241220,123200,141791109,1551,1551,1551,1551,0
|
|
20241220,123100,141791109,1551,1551,1551,1551,0
|
|
20241220,123000,141791109,1551,1551,1551,1551,0
|
|
20241220,122900,141791109,1551,1551,1551,1551,0
|
|
20241220,122800,141791109,1551,1551,1551,1551,0
|
|
20241220,122700,141791109,1551,1551,1551,1551,0
|
|
20241220,122600,141791109,1551,1551,1551,1551,0
|
|
20241220,122500,141791109,1551,1565,1565,1551,2
|
|
20241220,122400,141787993,1551,1553,1553,1551,500
|
|
20241220,122300,141012007,1553,1553,1553,1553,956
|
|
20241220,122200,139527339,1553,1553,1553,1553,0
|
|
20241220,122100,139527339,1553,1553,1553,1553,0
|
|
20241220,122000,139527339,1553,1553,1553,1553,0
|
|
20241220,121900,139527339,1553,1553,1553,1553,0
|
|
20241220,121800,139527339,1553,1553,1553,1553,191
|
|
20241220,121700,139230716,1553,1553,1553,1553,23
|
|
20241220,121600,139194997,1564,1564,1564,1564,320
|
|
20241220,121500,138694517,1551,1551,1551,1551,0
|
|
20241220,121400,138694517,1551,1551,1551,1551,0
|
|
20241220,121300,138694517,1551,1563,1563,1551,31
|
|
20241220,121200,138646076,1551,1551,1551,1551,102
|
|
20241220,121100,138487874,1551,1551,1551,1551,0
|
|
20241220,121000,138487874,1551,1551,1551,1551,0
|
|
20241220,120900,138487874,1551,1551,1551,1551,1
|
|
20241220,120800,138486323,1557,1557,1557,1557,0
|
|
20241220,120700,138486323,1557,1557,1557,1557,46
|
|
20241220,120600,138414701,1557,1557,1557,1557,5
|
|
20241220,120500,138406916,1557,1557,1557,1557,0
|
|
20241220,120400,138406916,1557,1557,1557,1557,50
|
|
20241220,120300,138329066,1550,1550,1550,1550,0
|
|
20241220,120200,138329066,1550,1560,1568,1550,3339
|
|
20241220,120100,133138884,1570,1570,1570,1570,0
|
|
20241220,120000,133138884,1570,1570,1570,1570,0
|
|
20241220,115900,133138884,1570,1575,1575,1570,1806
|
|
20241220,115800,130297754,1575,1575,1575,1575,0
|
|
20241220,115700,130297754,1575,1575,1575,1575,0
|
|
20241220,115600,130297754,1575,1575,1575,1575,0
|
|
20241220,115500,130297754,1575,1575,1575,1575,0
|
|
20241220,115400,130297754,1575,1575,1575,1575,0
|
|
20241220,115300,130297754,1575,1575,1575,1575,0
|
|
20241220,115200,130297754,1575,1577,1577,1575,1460
|
|
20241220,115100,127996157,1584,1584,1584,1584,0
|
|
20241220,115000,127996157,1584,1584,1584,1584,0
|
|
20241220,114900,127996157,1584,1584,1584,1584,0
|
|
20241220,114800,127996157,1584,1584,1584,1584,1
|
|
20241220,114700,127994573,1577,1577,1577,1577,0
|
|
20241220,114600,127994573,1577,1577,1577,1577,0
|
|
20241220,114500,127994573,1577,1585,1585,1577,2
|
|
20241220,114400,127991411,1577,1577,1577,1577,1
|
|
20241220,114300,127989834,1586,1577,1586,1577,2
|
|
20241220,114200,127986671,1587,1579,1587,1578,77
|
|
20241220,114100,127865141,1588,1579,1589,1579,663
|
|
20241220,114000,126815095,1589,1581,1589,1579,1038
|
|
20241220,113900,125174403,1589,1589,1589,1589,0
|
|
20241220,113800,125174403,1589,1581,1589,1581,2
|
|
20241220,113700,125171233,1589,1589,1589,1589,0
|
|
20241220,113600,125171233,1589,1589,1589,1589,0
|
|
20241220,113500,125171233,1589,1589,1589,1589,0
|
|
20241220,113400,125171233,1589,1589,1589,1589,25
|
|
20241220,113300,125131508,1589,1589,1589,1589,0
|
|
20241220,113200,125131508,1589,1589,1589,1589,0
|
|
20241220,113100,125131508,1589,1589,1589,1589,0
|
|
20241220,113000,125131508,1589,1589,1589,1589,0
|
|
20241220,112900,125131508,1589,1589,1589,1589,0
|
|
20241220,112800,125131508,1589,1589,1589,1589,0
|
|
20241220,112700,125131508,1589,1589,1589,1589,0
|
|
20241220,112600,125131508,1589,1589,1589,1589,0
|
|
20241220,112500,125131508,1589,1589,1589,1589,45
|
|
20241220,112400,125060003,1590,1590,1590,1590,0
|
|
20241220,112300,125060003,1590,1590,1590,1590,0
|
|
20241220,112200,125060003,1590,1590,1590,1590,15
|
|
20241220,112100,125036153,1591,1584,1591,1580,3133
|
|
20241220,112000,120077902,1591,1591,1591,1591,0
|
|
20241220,111900,120077902,1591,1591,1591,1591,0
|
|
20241220,111800,120077902,1591,1591,1591,1591,0
|
|
20241220,111700,120077902,1591,1591,1591,1591,0
|
|
20241220,111600,120077902,1591,1582,1591,1582,4
|
|
20241220,111500,120071565,1592,1592,1592,1592,0
|
|
20241220,111400,120071565,1592,1592,1592,1592,0
|
|
20241220,111300,120071565,1592,1592,1592,1592,0
|
|
20241220,111200,120071565,1592,1592,1592,1592,6
|
|
20241220,111100,120062013,1592,1585,1592,1579,2032
|
|
20241220,111000,116851453,1594,1594,1594,1594,0
|
|
20241220,110900,116851453,1594,1594,1594,1594,0
|
|
20241220,110800,116851453,1594,1594,1594,1594,1
|
|
20241220,110700,116849859,1589,1589,1589,1589,15
|
|
20241220,110600,116826024,1594,1594,1594,1594,1
|
|
20241220,110500,116824430,1589,1589,1589,1585,307
|
|
20241220,110400,116336773,1591,1591,1591,1591,0
|
|
20241220,110300,116336773,1591,1579,1591,1579,16
|
|
20241220,110200,116311330,1593,1585,1593,1585,4017
|
|
20241220,110100,109919015,1593,1593,1593,1593,0
|
|
20241220,110000,109919015,1593,1583,1593,1580,488
|
|
20241220,105900,109147327,1600,1600,1600,1600,0
|
|
20241220,105800,109147327,1600,1600,1600,1600,624
|
|
20241220,105700,108148927,1600,1600,1600,1600,1
|
|
20241220,105600,108147327,1582,1582,1582,1582,1
|
|
20241220,105500,108145745,1586,1586,1586,1586,11
|
|
20241220,105400,108128299,1590,1595,1595,1590,232
|
|
20241220,105300,107758504,1596,1600,1600,1595,3264
|
|
20241220,105200,102539389,1600,1601,1603,1600,12
|
|
20241220,105100,102520176,1602,1601,1603,1601,6
|
|
20241220,105000,102510565,1602,1601,1603,1601,9
|
|
20241220,104900,102496143,1600,1603,1604,1600,338
|
|
20241220,104800,101954689,1604,1604,1605,1600,572
|
|
20241220,104700,101039459,1605,1600,1606,1600,27
|
|
20241220,104600,100996117,1607,1606,1607,1606,190
|
|
20241220,104500,100690797,1607,1616,1616,1593,22697
|
|
20241220,104400,64217840,1626,1626,1626,1626,0
|
|
20241220,104300,64217840,1626,1626,1626,1626,0
|
|
20241220,104200,64217840,1626,1626,1626,1626,0
|
|
20241220,104100,64217840,1626,1626,1626,1626,1
|
|
20241220,104000,64216214,1616,1616,1616,1616,0
|
|
20241220,103900,64216214,1616,1616,1616,1616,0
|
|
20241220,103800,64216214,1616,1616,1616,1616,42
|
|
20241220,103700,64148342,1616,1616,1616,1616,0
|
|
20241220,103600,64148342,1616,1616,1616,1616,16
|
|
20241220,103500,64122486,1617,1617,1617,1617,0
|
|
20241220,103400,64122486,1617,1617,1617,1617,0
|
|
20241220,103300,64122486,1617,1617,1617,1617,106
|
|
20241220,103200,63951084,1626,1624,1626,1624,52
|
|
20241220,103100,63866632,1626,1626,1626,1626,11
|
|
20241220,103000,63848746,1626,1626,1626,1626,0
|
|
20241220,102900,63848746,1626,1626,1626,1626,0
|
|
20241220,102800,63848746,1626,1626,1626,1626,0
|
|
20241220,102700,63848746,1626,1626,1626,1626,11
|
|
20241220,102600,63830860,1617,1617,1617,1617,0
|
|
20241220,102500,63830860,1617,1617,1617,1617,1
|
|
20241220,102400,63829243,1617,1617,1617,1617,0
|
|
20241220,102300,63829243,1617,1617,1617,1617,0
|
|
20241220,102200,63829243,1617,1617,1617,1617,13
|
|
20241220,102100,63808222,1617,1617,1617,1617,0
|
|
20241220,102000,63808222,1617,1617,1617,1617,0
|
|
20241220,101900,63808222,1617,1617,1617,1617,0
|
|
20241220,101800,63808222,1617,1617,1617,1617,0
|
|
20241220,101700,63808222,1617,1617,1617,1617,0
|
|
20241220,101600,63808222,1617,1617,1617,1617,0
|
|
20241220,101500,63808222,1617,1617,1617,1617,2
|
|
20241220,101400,63804988,1617,1617,1617,1617,1
|
|
20241220,101300,63803371,1626,1626,1626,1626,0
|
|
20241220,101200,63803371,1626,1626,1626,1626,2
|
|
20241220,101100,63800119,1626,1626,1626,1626,0
|
|
20241220,101000,63800119,1626,1626,1626,1626,1
|
|
20241220,100900,63798493,1627,1627,1627,1627,0
|
|
20241220,100800,63798493,1627,1627,1627,1627,1
|
|
20241220,100700,63796866,1628,1628,1628,1628,3
|
|
20241220,100600,63791982,1616,1616,1616,1616,0
|
|
20241220,100500,63791982,1616,1616,1616,1616,0
|
|
20241220,100400,63791982,1616,1616,1616,1616,0
|
|
20241220,100300,63791982,1616,1625,1625,1615,1627
|
|
20241220,100200,61159674,1625,1626,1626,1625,500
|
|
20241220,100100,60347147,1634,1634,1634,1634,100
|
|
20241220,100000,60183747,1634,1634,1634,1634,10
|
|
20241220,095900,60167407,1634,1634,1634,1634,0
|
|
20241220,095800,60167407,1634,1634,1634,1634,0
|
|
20241220,095700,60167407,1634,1634,1634,1634,0
|
|
20241220,095600,60167407,1634,1634,1634,1634,0
|
|
20241220,095500,60167407,1634,1634,1634,1634,0
|
|
20241220,095400,60167407,1634,1634,1634,1634,0
|
|
20241220,095300,60167407,1634,1634,1634,1634,1
|
|
20241220,095200,60165773,1625,1625,1625,1625,0
|
|
20241220,095100,60165773,1625,1625,1625,1625,0
|
|
20241220,095000,60165773,1625,1625,1625,1625,0
|
|
20241220,094900,60165773,1625,1625,1625,1625,1
|
|
20241220,094800,60164148,1634,1634,1634,1634,0
|
|
20241220,094700,60164148,1634,1634,1634,1634,0
|
|
20241220,094600,60164148,1634,1634,1634,1634,0
|
|
20241220,094500,60164148,1634,1634,1634,1634,0
|
|
20241220,094400,60164148,1634,1634,1634,1634,15
|
|
20241220,094300,60139638,1634,1634,1634,1634,9
|
|
20241220,094200,60124932,1635,1635,1635,1635,2
|
|
20241220,094100,60121662,1635,1625,1635,1625,202
|
|
20241220,094000,59793284,1625,1625,1625,1625,0
|
|
20241220,093900,59793284,1625,1625,1625,1625,0
|
|
20241220,093800,59793284,1625,1625,1625,1625,0
|
|
20241220,093700,59793284,1625,1625,1625,1625,0
|
|
20241220,093600,59793284,1625,1625,1625,1625,337
|
|
20241220,093500,59245659,1626,1626,1626,1626,4
|
|
20241220,093400,59239155,1634,1634,1634,1634,0
|
|
20241220,093300,59239155,1634,1617,1634,1616,566
|
|
20241220,093200,58323849,1635,1635,1635,1635,0
|
|
20241220,093100,58323849,1635,1635,1635,1635,4
|
|
20241220,093000,58317309,1616,1616,1616,1616,0
|
|
20241220,092900,58317309,1616,1616,1616,1616,0
|
|
20241220,092800,58317309,1616,1626,1635,1616,1036
|
|
20241220,092700,56629367,1615,1615,1615,1615,0
|
|
20241220,092600,56629367,1615,1615,1615,1615,0
|
|
20241220,092500,56629367,1615,1615,1615,1615,1
|
|
20241220,092400,56627752,1626,1626,1626,1626,20
|
|
20241220,092300,56595232,1630,1630,1630,1630,0
|
|
20241220,092200,56595232,1630,1630,1630,1630,0
|
|
20241220,092100,56595232,1630,1630,1630,1630,0
|
|
20241220,092000,56595232,1630,1630,1630,1630,0
|
|
20241220,091900,56595232,1630,1630,1630,1630,0
|
|
20241220,091800,56595232,1630,1618,1630,1615,215
|
|
20241220,091700,56247432,1618,1618,1618,1612,191
|
|
20241220,091600,55939044,1626,1638,1638,1626,3134
|
|
20241220,091500,50809903,1650,1650,1650,1650,0
|
|
20241220,091400,50809903,1650,1650,1650,1650,0
|
|
20241220,091300,50809903,1650,1652,1652,1650,1822
|
|
20241220,091200,47803597,1653,1653,1653,1653,0
|
|
20241220,091100,47803597,1653,1653,1653,1653,0
|
|
20241220,091000,47803597,1653,1654,1654,1643,4299
|
|
20241220,090900,40712343,1652,1652,1652,1652,0
|
|
20241220,090800,40712343,1652,1652,1652,1652,0
|
|
20241220,090700,40712343,1652,1660,1660,1652,480
|
|
20241220,090600,39917183,1677,1660,1677,1660,2049
|
|
20241220,090500,36496429,1660,1655,1660,1651,2701
|
|
20241220,090400,32033014,1651,1675,1676,1651,9721
|
|
20241220,090300,15773735,1688,1697,1697,1688,466
|
|
20241220,090200,14982942,1634,1634,1634,1634,0
|
|
20241220,090100,14982942,1634,1657,1657,1634,460
|
|
20241220,090000,14222241,1721,1755,1755,1655,8286
|