650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,194700,664176308,1522,1522,1522,1522,7308
|
|
20241211,194600,664176308,1522,1522,1522,1522,0
|
|
20241211,194500,664176308,1522,1522,1522,1522,0
|
|
20241211,194400,664176308,1522,1522,1522,1522,0
|
|
20241211,194300,664176308,1522,1522,1522,1522,0
|
|
20241211,194200,664176308,1522,1522,1522,1522,0
|
|
20241211,194100,664176308,1522,1522,1522,1522,0
|
|
20241211,194000,664176308,1522,1522,1522,1522,0
|
|
20241211,193900,664176308,1522,1522,1522,1522,0
|
|
20241211,193800,664176308,1522,1522,1522,1522,0
|
|
20241211,193700,664176308,1522,1522,1522,1522,0
|
|
20241211,193600,664176308,1522,1522,1522,1522,0
|
|
20241211,193500,664176308,1522,1522,1522,1522,0
|
|
20241211,193400,664176308,1522,1522,1522,1522,0
|
|
20241211,193300,664176308,1522,1522,1522,1522,0
|
|
20241211,193200,664176308,1522,1522,1522,1522,0
|
|
20241211,193100,664176308,1522,1522,1522,1522,0
|
|
20241211,193000,664176308,1522,1522,1522,1522,0
|
|
20241211,192900,664176308,1522,1522,1522,1522,0
|
|
20241211,192800,664176308,1522,1522,1522,1522,0
|
|
20241211,192700,664176308,1522,1522,1522,1522,0
|
|
20241211,192600,664176308,1522,1522,1522,1522,0
|
|
20241211,192500,664176308,1522,1522,1522,1522,0
|
|
20241211,192400,664176308,1522,1522,1522,1522,0
|
|
20241211,192300,664176308,1522,1522,1522,1522,0
|
|
20241211,192200,664176308,1522,1522,1522,1522,0
|
|
20241211,192100,664176308,1522,1522,1522,1522,0
|
|
20241211,192000,664176308,1522,1522,1522,1522,0
|
|
20241211,191900,664176308,1522,1522,1522,1522,0
|
|
20241211,191800,664176308,1522,1522,1522,1522,0
|
|
20241211,191700,664176308,1522,1522,1522,1522,7308
|
|
20241211,191600,664176308,1522,1522,1522,1522,0
|
|
20241211,191500,664176308,1522,1522,1522,1522,0
|
|
20241211,191400,664176308,1522,1522,1522,1522,0
|
|
20241211,191300,664176308,1522,1522,1522,1522,0
|
|
20241211,191200,664176308,1522,1522,1522,1522,0
|
|
20241211,191100,664176308,1522,1522,1522,1522,0
|
|
20241211,191000,664176308,1522,1522,1522,1522,0
|
|
20241211,190900,664176308,1522,1522,1522,1522,0
|
|
20241211,190800,664176308,1522,1522,1522,1522,0
|
|
20241211,190700,664176308,1522,1522,1522,1522,0
|
|
20241211,190600,664176308,1522,1522,1522,1522,0
|
|
20241211,190500,664176308,1522,1522,1522,1522,0
|
|
20241211,190400,664176308,1522,1522,1522,1522,0
|
|
20241211,190300,664176308,1522,1522,1522,1522,0
|
|
20241211,190200,664176308,1522,1522,1522,1522,0
|
|
20241211,190100,664176308,1522,1522,1522,1522,0
|
|
20241211,190000,664176308,1522,1522,1522,1522,0
|
|
20241211,185900,664176308,1522,1522,1522,1522,0
|
|
20241211,185800,664176308,1522,1522,1522,1522,0
|
|
20241211,185700,664176308,1522,1522,1522,1522,0
|
|
20241211,185600,664176308,1522,1522,1522,1522,0
|
|
20241211,185500,664176308,1522,1522,1522,1522,0
|
|
20241211,185400,664176308,1522,1522,1522,1522,0
|
|
20241211,185300,664176308,1522,1522,1522,1522,0
|
|
20241211,185200,664176308,1522,1522,1522,1522,0
|
|
20241211,185100,664176308,1522,1522,1522,1522,0
|
|
20241211,185000,664176308,1522,1522,1522,1522,0
|
|
20241211,184900,664176308,1522,1522,1522,1522,0
|
|
20241211,184800,664176308,1522,1522,1522,1522,0
|
|
20241211,184700,664176308,1522,1522,1522,1522,7308
|
|
20241211,184600,664176308,1522,1522,1522,1522,0
|
|
20241211,184500,664176308,1522,1522,1522,1522,0
|
|
20241211,184400,664176308,1522,1522,1522,1522,0
|
|
20241211,184300,664176308,1522,1522,1522,1522,0
|
|
20241211,184200,664176308,1522,1522,1522,1522,0
|
|
20241211,184100,664176308,1522,1522,1522,1522,0
|
|
20241211,184000,664176308,1522,1522,1522,1522,0
|
|
20241211,183900,664176308,1522,1522,1522,1522,0
|
|
20241211,183800,664176308,1522,1522,1522,1522,0
|
|
20241211,183700,664176308,1522,1522,1522,1522,0
|
|
20241211,183600,664176308,1522,1522,1522,1522,0
|
|
20241211,183500,664176308,1522,1522,1522,1522,0
|
|
20241211,183400,664176308,1522,1522,1522,1522,0
|
|
20241211,183300,664176308,1522,1522,1522,1522,0
|
|
20241211,183200,664176308,1522,1522,1522,1522,0
|
|
20241211,183100,664176308,1522,1522,1522,1522,0
|
|
20241211,183000,664176308,1522,1522,1522,1522,0
|
|
20241211,182900,664176308,1522,1522,1522,1522,0
|
|
20241211,182800,664176308,1522,1522,1522,1522,0
|
|
20241211,182700,664176308,1522,1522,1522,1522,0
|
|
20241211,182600,664176308,1522,1522,1522,1522,0
|
|
20241211,182500,664176308,1522,1522,1522,1522,0
|
|
20241211,182400,664176308,1522,1522,1522,1522,0
|
|
20241211,182300,664176308,1522,1522,1522,1522,0
|
|
20241211,182200,664176308,1522,1522,1522,1522,0
|
|
20241211,182100,664176308,1522,1522,1522,1522,0
|
|
20241211,182000,664176308,1522,1522,1522,1522,0
|
|
20241211,181900,664176308,1522,1522,1522,1522,0
|
|
20241211,181800,664176308,1522,1522,1522,1522,0
|
|
20241211,181700,664176308,1522,1522,1522,1522,7308
|
|
20241211,181600,664176308,1522,1522,1522,1522,0
|
|
20241211,181500,664176308,1522,1522,1522,1522,0
|
|
20241211,181400,664176308,1522,1522,1522,1522,0
|
|
20241211,181300,664176308,1522,1522,1522,1522,0
|
|
20241211,181200,664176308,1522,1522,1522,1522,0
|
|
20241211,181100,664176308,1522,1522,1522,1522,0
|
|
20241211,181000,664176308,1522,1522,1522,1522,0
|
|
20241211,180900,664176308,1522,1522,1522,1522,0
|
|
20241211,180800,664176308,1522,1522,1522,1522,0
|
|
20241211,180700,664176308,1522,1522,1522,1522,0
|
|
20241211,180600,664176308,1522,1522,1522,1522,0
|
|
20241211,180500,664176308,1522,1522,1522,1522,0
|
|
20241211,180400,664176308,1522,1522,1522,1522,0
|
|
20241211,180300,664176308,1522,1522,1522,1522,0
|
|
20241211,180200,664176308,1522,1522,1522,1522,0
|
|
20241211,180100,664176308,1522,1522,1522,1522,0
|
|
20241211,180000,664176308,1522,1522,1522,1522,0
|
|
20241211,175900,664176308,1522,1522,1522,1522,0
|
|
20241211,175800,664176308,1522,1522,1522,1522,0
|
|
20241211,175700,664176308,1522,1522,1522,1522,0
|
|
20241211,175600,664176308,1522,1522,1522,1522,0
|
|
20241211,175500,664176308,1522,1522,1522,1522,0
|
|
20241211,175400,664176308,1522,1522,1522,1522,0
|
|
20241211,175300,664176308,1522,1522,1522,1522,0
|
|
20241211,175200,664176308,1522,1522,1522,1522,0
|
|
20241211,175100,664176308,1522,1522,1522,1522,0
|
|
20241211,175000,664176308,1522,1522,1522,1522,0
|
|
20241211,174900,664176308,1522,1522,1522,1522,0
|
|
20241211,174800,664176308,1522,1522,1522,1522,0
|
|
20241211,174700,664176308,1522,1522,1522,1522,7308
|
|
20241211,174600,664176308,1522,1522,1522,1522,0
|
|
20241211,174500,664176308,1522,1522,1522,1522,0
|
|
20241211,174400,664176308,1522,1522,1522,1522,0
|
|
20241211,174300,664176308,1522,1522,1522,1522,0
|
|
20241211,174200,664176308,1522,1522,1522,1522,0
|
|
20241211,174100,664176308,1522,1522,1522,1522,0
|
|
20241211,174000,664176308,1522,1522,1522,1522,0
|
|
20241211,173900,664176308,1522,1522,1522,1522,0
|
|
20241211,173800,664176308,1522,1522,1522,1522,0
|
|
20241211,173700,664176308,1522,1522,1522,1522,0
|
|
20241211,173600,664176308,1522,1522,1522,1522,0
|
|
20241211,173500,664176308,1522,1522,1522,1522,0
|
|
20241211,173400,664176308,1522,1522,1522,1522,0
|
|
20241211,173300,664176308,1522,1522,1522,1522,0
|
|
20241211,173200,664176308,1522,1522,1522,1522,0
|
|
20241211,173100,664176308,1522,1522,1522,1522,0
|
|
20241211,173000,664176308,1522,1522,1522,1522,0
|
|
20241211,172900,664176308,1522,1522,1522,1522,0
|
|
20241211,172800,664176308,1522,1522,1522,1522,0
|
|
20241211,172700,664176308,1522,1522,1522,1522,0
|
|
20241211,172600,664176308,1522,1522,1522,1522,0
|
|
20241211,172500,664176308,1522,1522,1522,1522,0
|
|
20241211,172400,664176308,1522,1522,1522,1522,0
|
|
20241211,172300,664176308,1522,1522,1522,1522,0
|
|
20241211,172200,664176308,1522,1522,1522,1522,0
|
|
20241211,172100,664176308,1522,1522,1522,1522,0
|
|
20241211,172000,664176308,1522,1522,1522,1522,0
|
|
20241211,171900,664176308,1522,1522,1522,1522,0
|
|
20241211,171800,664176308,1522,1522,1522,1522,0
|
|
20241211,171700,664176308,1522,1522,1522,1522,7308
|
|
20241211,171600,664176308,1522,1522,1522,1522,0
|
|
20241211,171500,664176308,1522,1522,1522,1522,0
|
|
20241211,171400,664176308,1522,1522,1522,1522,0
|
|
20241211,171300,664176308,1522,1522,1522,1522,0
|
|
20241211,171200,664176308,1522,1522,1522,1522,0
|
|
20241211,171100,664176308,1522,1522,1522,1522,0
|
|
20241211,171000,664176308,1522,1522,1522,1522,0
|
|
20241211,170900,664176308,1522,1522,1522,1522,0
|
|
20241211,170800,664176308,1522,1522,1522,1522,0
|
|
20241211,170700,664176308,1522,1522,1522,1522,0
|
|
20241211,170600,664176308,1522,1522,1522,1522,0
|
|
20241211,170500,664176308,1522,1522,1522,1522,0
|
|
20241211,170400,664176308,1522,1522,1522,1522,0
|
|
20241211,170300,664176308,1522,1522,1522,1522,0
|
|
20241211,170200,664176308,1522,1522,1522,1522,0
|
|
20241211,170100,664176308,1522,1522,1522,1522,0
|
|
20241211,170000,664176308,1522,1522,1522,1522,0
|
|
20241211,165900,664176308,1522,1522,1522,1522,0
|
|
20241211,165800,664176308,1522,1522,1522,1522,0
|
|
20241211,165700,664176308,1522,1522,1522,1522,0
|
|
20241211,165600,664176308,1522,1522,1522,1522,0
|
|
20241211,165500,664176308,1522,1522,1522,1522,0
|
|
20241211,165400,664176308,1522,1522,1522,1522,0
|
|
20241211,165300,664176308,1522,1522,1522,1522,0
|
|
20241211,165200,664176308,1522,1522,1522,1522,0
|
|
20241211,165100,664176308,1522,1522,1522,1522,0
|
|
20241211,165000,664176308,1522,1522,1522,1522,0
|
|
20241211,164900,664176308,1522,1522,1522,1522,0
|
|
20241211,164800,664176308,1522,1522,1522,1522,0
|
|
20241211,164700,664176308,1522,1522,1522,1522,7308
|
|
20241211,164600,664176308,1522,1522,1522,1522,0
|
|
20241211,164500,664176308,1522,1522,1522,1522,0
|
|
20241211,164400,664176308,1522,1522,1522,1522,0
|
|
20241211,164300,664176308,1522,1522,1522,1522,0
|
|
20241211,164200,664176308,1522,1522,1522,1522,0
|
|
20241211,164100,664176308,1522,1522,1522,1522,0
|
|
20241211,164000,664176308,1522,1522,1522,1522,0
|
|
20241211,163900,664176308,1522,1522,1522,1522,0
|
|
20241211,163800,664176308,1522,1522,1522,1522,0
|
|
20241211,163700,664176308,1522,1522,1522,1522,0
|
|
20241211,163600,664176308,1522,1522,1522,1522,0
|
|
20241211,163500,664176308,1522,1522,1522,1522,0
|
|
20241211,163400,664176308,1522,1522,1522,1522,0
|
|
20241211,163300,664176308,1522,1522,1522,1522,0
|
|
20241211,163200,664176308,1522,1522,1522,1522,0
|
|
20241211,163100,664176308,1522,1522,1522,1522,0
|
|
20241211,163000,664176308,1522,1522,1522,1522,0
|
|
20241211,162900,664176308,1522,1522,1522,1522,0
|
|
20241211,162800,664176308,1522,1522,1522,1522,0
|
|
20241211,162700,664176308,1522,1522,1522,1522,0
|
|
20241211,162600,664176308,1522,1522,1522,1522,0
|
|
20241211,162500,664176308,1522,1522,1522,1522,0
|
|
20241211,162400,664176308,1522,1522,1522,1522,0
|
|
20241211,162300,664176308,1522,1522,1522,1522,0
|
|
20241211,162200,664176308,1522,1522,1522,1522,0
|
|
20241211,162100,664176308,1522,1522,1522,1522,0
|
|
20241211,162000,664176308,1522,1522,1522,1522,0
|
|
20241211,161900,664176308,1522,1522,1522,1522,0
|
|
20241211,161800,664176308,1522,1522,1522,1522,0
|
|
20241211,161700,664176308,1522,1522,1522,1522,7308
|
|
20241211,161600,664176308,1522,1522,1522,1522,0
|
|
20241211,161500,664176308,1522,1522,1522,1522,0
|
|
20241211,161400,664176308,1522,1522,1522,1522,0
|
|
20241211,161300,664176308,1522,1522,1522,1522,0
|
|
20241211,161200,664176308,1522,1522,1522,1522,0
|
|
20241211,161100,664176308,1522,1522,1522,1522,0
|
|
20241211,161000,664176308,1522,1522,1522,1522,0
|
|
20241211,160900,664176308,1522,1522,1522,1522,0
|
|
20241211,160800,664176308,1522,1522,1522,1522,0
|
|
20241211,160700,664176308,1522,1522,1522,1522,0
|
|
20241211,160600,664176308,1522,1522,1522,1522,0
|
|
20241211,160500,664176308,1522,1522,1522,1522,0
|
|
20241211,160400,664176308,1522,1522,1522,1522,0
|
|
20241211,160300,664176308,1522,1522,1522,1522,0
|
|
20241211,160200,664176308,1522,1522,1522,1522,0
|
|
20241211,160100,664176308,1522,1522,1522,1522,0
|
|
20241211,160000,664176308,1522,1522,1522,1522,0
|
|
20241211,155900,664176308,1522,1522,1522,1522,0
|
|
20241211,155800,664176308,1522,1522,1522,1522,0
|
|
20241211,155700,664176308,1522,1522,1522,1522,0
|
|
20241211,155600,664176308,1522,1522,1522,1522,0
|
|
20241211,155500,664176308,1522,1522,1522,1522,0
|
|
20241211,155400,664176308,1522,1522,1522,1522,0
|
|
20241211,155300,664176308,1522,1522,1522,1522,0
|
|
20241211,155200,664176308,1522,1522,1522,1522,0
|
|
20241211,155100,664176308,1522,1522,1522,1522,0
|
|
20241211,155000,664176308,1522,1522,1522,1522,0
|
|
20241211,154900,664176308,1522,1522,1522,1522,0
|
|
20241211,154800,664176308,1522,1522,1522,1522,0
|
|
20241211,154700,664176308,1522,1522,1522,1522,7308
|
|
20241211,154600,664176308,1522,1522,1522,1522,0
|
|
20241211,154500,664176308,1522,1522,1522,1522,0
|
|
20241211,154400,664176308,1522,1522,1522,1522,0
|
|
20241211,154300,664176308,1522,1522,1522,1522,0
|
|
20241211,154200,664176308,1522,1522,1522,1522,0
|
|
20241211,154100,664176308,1522,1522,1522,1522,0
|
|
20241211,154000,664176308,1522,1522,1522,1522,0
|
|
20241211,153900,664176308,1522,1522,1522,1522,0
|
|
20241211,153800,664176308,1522,1522,1522,1522,0
|
|
20241211,153700,664176308,1522,1522,1522,1522,0
|
|
20241211,153600,664176308,1522,1522,1522,1522,0
|
|
20241211,153500,664176308,1522,1522,1522,1522,0
|
|
20241211,153400,664176308,1522,1522,1522,1522,0
|
|
20241211,153300,664176308,1522,1522,1522,1522,0
|
|
20241211,153200,664176308,1522,1522,1522,1522,0
|
|
20241211,153100,664176308,1522,1522,1522,1522,0
|
|
20241211,153000,664176308,1522,1522,1522,1522,7308
|
|
20241211,152900,653053532,1520,1520,1520,1520,0
|
|
20241211,152800,653053532,1520,1520,1520,1520,0
|
|
20241211,152700,653053532,1520,1520,1520,1520,0
|
|
20241211,152600,653053532,1520,1520,1520,1520,0
|
|
20241211,152500,653053532,1520,1520,1520,1520,0
|
|
20241211,152400,653053532,1520,1520,1520,1520,0
|
|
20241211,152300,653053532,1520,1520,1520,1520,0
|
|
20241211,152200,653053532,1520,1520,1520,1520,0
|
|
20241211,152100,653053532,1520,1520,1520,1520,0
|
|
20241211,152000,653053532,1520,1520,1520,1520,0
|
|
20241211,151900,653053532,1520,1517,1520,1515,2244
|
|
20241211,151800,649648387,1518,1517,1518,1517,221
|
|
20241211,151700,649313109,1520,1518,1520,1518,14
|
|
20241211,151600,649291855,1520,1518,1520,1518,17
|
|
20241211,151500,649266021,1520,1520,1520,1520,0
|
|
20241211,151400,649266021,1520,1520,1520,1520,101
|
|
20241211,151300,649112501,1521,1521,1521,1521,0
|
|
20241211,151200,649112501,1521,1517,1521,1517,11
|
|
20241211,151100,649095810,1522,1522,1522,1522,0
|
|
20241211,151000,649095810,1522,1518,1522,1518,14
|
|
20241211,150900,649074550,1522,1518,1522,1515,33
|
|
20241211,150800,649024532,1521,1521,1522,1521,748
|
|
20241211,150700,647886777,1515,1519,1521,1515,2550
|
|
20241211,150600,644021941,1521,1520,1521,1520,50
|
|
20241211,150500,643945906,1521,1521,1521,1521,32
|
|
20241211,150400,643897234,1518,1520,1521,1518,56
|
|
20241211,150300,643812071,1521,1521,1521,1521,10
|
|
20241211,150200,643796861,1522,1522,1522,1522,0
|
|
20241211,150100,643796861,1522,1522,1522,1522,30
|
|
20241211,150000,643751201,1515,1523,1523,1515,13
|
|
20241211,145900,643731482,1523,1523,1523,1523,0
|
|
20241211,145800,643731482,1523,1523,1523,1523,0
|
|
20241211,145700,643731482,1523,1523,1523,1523,656
|
|
20241211,145600,642732394,1523,1523,1523,1523,1
|
|
20241211,145500,642730871,1512,1512,1512,1512,10
|
|
20241211,145400,642715751,1513,1523,1523,1513,110
|
|
20241211,145300,642548321,1524,1524,1524,1524,0
|
|
20241211,145200,642548321,1524,1524,1524,1524,0
|
|
20241211,145100,642548321,1524,1520,1524,1520,2267
|
|
20241211,145000,639099611,1520,1520,1520,1520,0
|
|
20241211,144900,639099611,1520,1516,1520,1516,4896
|
|
20241211,144800,631659810,1516,1516,1516,1516,104
|
|
20241211,144700,631502146,1515,1515,1515,1515,1
|
|
20241211,144600,631500631,1518,1513,1518,1508,110
|
|
20241211,144500,631334681,1519,1518,1519,1518,1007
|
|
20241211,144400,629805391,1518,1514,1518,1514,2631
|
|
20241211,144300,625816227,1514,1514,1514,1514,0
|
|
20241211,144200,625816227,1514,1514,1514,1514,43
|
|
20241211,144100,625751125,1508,1514,1514,1508,2
|
|
20241211,144000,625748103,1509,1509,1509,1509,305
|
|
20241211,143900,625287858,1514,1514,1514,1514,5
|
|
20241211,143800,625280288,1514,1514,1514,1514,0
|
|
20241211,143700,625280288,1514,1514,1514,1514,1
|
|
20241211,143600,625278774,1514,1514,1514,1514,0
|
|
20241211,143500,625278774,1514,1514,1514,1513,200
|
|
20241211,143400,624976074,1514,1508,1514,1508,2295
|
|
20241211,143300,621515202,1514,1514,1514,1514,0
|
|
20241211,143200,621515202,1514,1514,1514,1514,0
|
|
20241211,143100,621515202,1514,1512,1514,1512,2157
|
|
20241211,143000,618250615,1512,1512,1512,1505,601
|
|
20241211,142900,617344043,1512,1512,1512,1512,103
|
|
20241211,142800,617188307,1509,1509,1509,1509,34
|
|
20241211,142700,617137001,1512,1511,1512,1511,142
|
|
20241211,142600,616922438,1511,1511,1511,1511,763
|
|
20241211,142500,615769545,1510,1509,1510,1509,1710
|
|
20241211,142400,613187623,1509,1509,1509,1509,1032
|
|
20241211,142300,611630335,1509,1509,1509,1509,0
|
|
20241211,142200,611630335,1509,1509,1509,1509,0
|
|
20241211,142100,611630335,1509,1509,1509,1509,0
|
|
20241211,142000,611630335,1509,1509,1509,1509,0
|
|
20241211,141900,611630335,1509,1509,1509,1509,1
|
|
20241211,141800,611628826,1506,1506,1506,1506,0
|
|
20241211,141700,611628826,1506,1508,1509,1506,472
|
|
20241211,141600,610917061,1507,1507,1507,1507,226
|
|
20241211,141500,610576479,1507,1507,1507,1507,7
|
|
20241211,141400,610565930,1507,1506,1507,1506,4
|
|
20241211,141300,610559905,1505,1505,1505,1505,12
|
|
20241211,141200,610541845,1507,1507,1507,1507,0
|
|
20241211,141100,610541845,1507,1507,1507,1507,0
|
|
20241211,141000,610541845,1507,1507,1507,1507,0
|
|
20241211,140900,610541845,1507,1507,1507,1507,110
|
|
20241211,140800,610376075,1507,1504,1507,1504,1963
|
|
20241211,140700,607420965,1502,1503,1504,1502,325
|
|
20241211,140600,606932509,1504,1504,1504,1504,45
|
|
20241211,140500,606864829,1504,1507,1507,1504,56
|
|
20241211,140400,606780532,1507,1508,1508,1507,72
|
|
20241211,140300,606671975,1510,1510,1510,1510,1
|
|
20241211,140200,606670465,1509,1509,1509,1509,10
|
|
20241211,140100,606655375,1510,1510,1510,1510,0
|
|
20241211,140000,606655375,1510,1509,1510,1509,17
|
|
20241211,135900,606629715,1509,1509,1509,1509,190
|
|
20241211,135800,606343005,1509,1509,1509,1509,0
|
|
20241211,135700,606343005,1509,1509,1509,1509,0
|
|
20241211,135600,606343005,1509,1509,1509,1509,0
|
|
20241211,135500,606343005,1509,1509,1509,1509,10
|
|
20241211,135400,606327915,1510,1510,1510,1510,0
|
|
20241211,135300,606327915,1510,1510,1510,1510,0
|
|
20241211,135200,606327915,1510,1510,1510,1510,5
|
|
20241211,135100,606320365,1501,1508,1508,1501,823
|
|
20241211,135000,605083733,1512,1512,1512,1512,0
|
|
20241211,134900,605083733,1512,1512,1512,1512,0
|
|
20241211,134800,605083733,1512,1512,1512,1512,0
|
|
20241211,134700,605083733,1512,1504,1512,1504,2
|
|
20241211,134600,605080717,1512,1512,1512,1512,0
|
|
20241211,134500,605080717,1512,1512,1512,1512,7
|
|
20241211,134400,605070133,1512,1512,1512,1512,0
|
|
20241211,134300,605070133,1512,1512,1512,1512,1
|
|
20241211,134200,605068621,1512,1512,1512,1512,0
|
|
20241211,134100,605068621,1512,1512,1512,1512,0
|
|
20241211,134000,605068621,1512,1512,1512,1512,0
|
|
20241211,133900,605068621,1512,1503,1512,1503,914
|
|
20241211,133800,603694870,1502,1510,1510,1500,2690
|
|
20241211,133700,599652768,1513,1513,1513,1513,10
|
|
20241211,133600,599637638,1513,1513,1513,1513,0
|
|
20241211,133500,599637638,1513,1513,1513,1513,0
|
|
20241211,133400,599637638,1513,1509,1513,1509,8654
|
|
20241211,133300,586574500,1509,1509,1509,1509,529
|
|
20241211,133200,585776239,1509,1508,1509,1508,10
|
|
20241211,133100,585761151,1509,1509,1509,1509,5
|
|
20241211,133000,585753606,1512,1512,1512,1512,8
|
|
20241211,132900,585741510,1513,1507,1513,1507,1089
|
|
20241211,132800,584100381,1510,1510,1510,1510,810
|
|
20241211,132700,582877281,1504,1510,1510,1504,264
|
|
20241211,132600,582479490,1509,1513,1513,1509,7803
|
|
20241211,132500,570693059,1513,1513,1513,1513,656
|
|
20241211,132400,569700531,1515,1514,1515,1514,11
|
|
20241211,132300,569683876,1514,1514,1514,1514,0
|
|
20241211,132200,569683876,1514,1514,1515,1514,2574
|
|
20241211,132100,565786785,1515,1515,1515,1515,130
|
|
20241211,132000,565589835,1515,1515,1515,1515,0
|
|
20241211,131900,565589835,1515,1515,1515,1515,7
|
|
20241211,131800,565579230,1516,1516,1516,1516,1029
|
|
20241211,131700,564019266,1516,1516,1516,1516,710
|
|
20241211,131600,562942906,1518,1518,1518,1518,0
|
|
20241211,131500,562942906,1518,1516,1519,1516,19
|
|
20241211,131400,562914058,1519,1519,1519,1519,0
|
|
20241211,131300,562914058,1519,1519,1519,1519,2
|
|
20241211,131200,562911020,1516,1520,1520,1516,6
|
|
20241211,131100,562901904,1520,1520,1520,1520,0
|
|
20241211,131000,562901904,1520,1520,1520,1520,1222
|
|
20241211,130900,561044464,1520,1519,1520,1519,1480
|
|
20241211,130800,558794950,1515,1515,1515,1515,990
|
|
20241211,130700,557295100,1518,1518,1518,1518,357
|
|
20241211,130600,556753174,1515,1515,1515,1515,1
|
|
20241211,130500,556751659,1518,1518,1518,1518,0
|
|
20241211,130400,556751659,1518,1518,1518,1514,2239
|
|
20241211,130300,553355963,1518,1518,1518,1518,0
|
|
20241211,130200,553355963,1518,1523,1523,1518,1002
|
|
20241211,130100,551834901,1523,1523,1523,1523,220
|
|
20241211,130000,551499841,1523,1519,1523,1519,409
|
|
20241211,125900,550878134,1523,1523,1523,1523,1297
|
|
20241211,125800,548902803,1524,1524,1524,1524,0
|
|
20241211,125700,548902803,1524,1524,1524,1524,0
|
|
20241211,125600,548902803,1524,1524,1524,1524,0
|
|
20241211,125500,548902803,1524,1524,1524,1524,0
|
|
20241211,125400,548902803,1524,1523,1524,1523,1298
|
|
20241211,125300,546924943,1517,1517,1517,1517,54
|
|
20241211,125200,546843025,1517,1516,1523,1516,2135
|
|
20241211,125100,543598604,1516,1516,1522,1516,1871
|
|
20241211,125000,540756972,1516,1516,1516,1516,270
|
|
20241211,124900,540347652,1516,1517,1517,1516,500
|
|
20241211,124800,539589456,1517,1517,1518,1517,324
|
|
20241211,124700,539097895,1518,1518,1519,1518,2703
|
|
20241211,124600,534994710,1518,1522,1522,1518,8
|
|
20241211,124500,534982538,1523,1523,1523,1523,8
|
|
20241211,124400,534970354,1518,1518,1518,1518,0
|
|
20241211,124300,534970354,1518,1518,1518,1518,600
|
|
20241211,124200,534059554,1524,1520,1524,1518,7827
|
|
20241211,124100,522172186,1520,1521,1521,1520,1124
|
|
20241211,124000,520463606,1521,1521,1522,1520,916
|
|
20241211,123900,519071251,1520,1526,1526,1519,13295
|
|
20241211,123800,498798689,1525,1525,1525,1525,330
|
|
20241211,123700,498295439,1526,1526,1526,1525,4734
|
|
20241211,123600,491071486,1526,1526,1528,1526,1220
|
|
20241211,123500,489209764,1526,1526,1526,1526,1550
|
|
20241211,123400,486844464,1526,1530,1530,1526,4059
|
|
20241211,123300,480644604,1530,1531,1531,1530,557
|
|
20241211,123200,479791838,1531,1528,1531,1528,3
|
|
20241211,123100,479787249,1526,1528,1528,1526,607
|
|
20241211,123000,478860949,1531,1535,1535,1531,3585
|
|
20241211,122900,473372278,1531,1528,1531,1528,857
|
|
20241211,122800,472061925,1526,1531,1531,1526,1198
|
|
20241211,122700,470231307,1531,1538,1538,1531,290
|
|
20241211,122600,469786414,1538,1537,1538,1537,4196
|
|
20241211,122500,463336149,1537,1535,1537,1535,2000
|
|
20241211,122400,460264149,1537,1533,1537,1530,4515
|
|
20241211,122300,453331408,1530,1525,1530,1525,6858
|
|
20241211,122200,442852361,1525,1537,1538,1525,32411
|
|
20241211,122100,393075193,1542,1536,1542,1536,4214
|
|
20241211,122000,386602372,1542,1533,1554,1533,16243
|
|
20241211,121900,361512448,1533,1550,1554,1526,37538
|
|
20241211,121800,303461800,1540,1540,1540,1540,0
|
|
20241211,121700,303461800,1540,1531,1541,1531,11541
|
|
20241211,121600,285711960,1530,1523,1530,1523,1163
|
|
20241211,121500,283935692,1523,1536,1536,1523,768
|
|
20241211,121400,282763937,1526,1526,1537,1526,8003
|
|
20241211,121300,270487724,1523,1534,1534,1523,957
|
|
20241211,121200,269029276,1530,1518,1530,1518,12507
|
|
20241211,121100,249982670,1518,1518,1518,1518,11
|
|
20241211,121000,249965972,1517,1510,1517,1510,794
|
|
20241211,120900,248762074,1510,1512,1512,1510,5028
|
|
20241211,120800,241168594,1516,1516,1516,1516,303
|
|
20241211,120700,240709246,1516,1510,1517,1510,1473
|
|
20241211,120600,238475012,1510,1504,1514,1496,12025
|
|
20241211,120500,220343551,1495,1495,1495,1495,1
|
|
20241211,120400,220342056,1505,1505,1505,1505,0
|
|
20241211,120300,220342056,1505,1502,1505,1497,22007
|
|
20241211,120200,187380868,1506,1493,1506,1493,11862
|
|
20241211,120100,169607215,1493,1493,1493,1493,0
|
|
20241211,120000,169607215,1493,1494,1495,1493,621
|
|
20241211,115900,168679364,1494,1484,1494,1484,7036
|
|
20241211,115800,158210969,1483,1483,1483,1483,524
|
|
20241211,115700,157433877,1483,1483,1484,1483,606
|
|
20241211,115600,156535092,1483,1483,1483,1483,0
|
|
20241211,115500,156535092,1483,1479,1485,1479,256
|
|
20241211,115400,156156342,1479,1482,1482,1479,9773
|
|
20241211,115300,141672768,1485,1485,1485,1485,200
|
|
20241211,115200,141375768,1486,1486,1486,1486,12
|
|
20241211,115100,141357936,1487,1482,1487,1482,3370
|
|
20241211,115000,136355982,1483,1479,1483,1479,988
|
|
20241211,114900,134893732,1479,1477,1479,1477,1279
|
|
20241211,114800,133003602,1476,1476,1476,1476,55
|
|
20241211,114700,132922422,1477,1469,1477,1469,8164
|
|
20241211,114600,120891394,1471,1467,1471,1467,2958
|
|
20241211,114500,116546956,1467,1467,1467,1467,8
|
|
20241211,114400,116535220,1460,1460,1460,1460,0
|
|
20241211,114300,116535220,1460,1460,1460,1460,0
|
|
20241211,114200,116535220,1460,1460,1460,1460,0
|
|
20241211,114100,116535220,1460,1460,1460,1460,0
|
|
20241211,114000,116535220,1460,1460,1460,1460,50
|
|
20241211,113900,116462220,1466,1465,1466,1459,155
|
|
20241211,113800,116235440,1459,1459,1459,1459,0
|
|
20241211,113700,116235440,1459,1467,1467,1459,51
|
|
20241211,113600,116160942,1463,1463,1463,1463,4
|
|
20241211,113500,116155090,1463,1466,1466,1463,122
|
|
20241211,113400,115976555,1467,1467,1467,1467,899
|
|
20241211,113300,114657722,1467,1467,1467,1467,0
|
|
20241211,113200,114657722,1467,1467,1467,1467,0
|
|
20241211,113100,114657722,1467,1467,1467,1467,0
|
|
20241211,113000,114657722,1467,1466,1467,1466,27
|
|
20241211,112900,114618125,1464,1464,1464,1464,0
|
|
20241211,112800,114618125,1464,1464,1464,1464,0
|
|
20241211,112700,114618125,1464,1464,1464,1464,6422
|
|
20241211,112600,105216317,1464,1466,1466,1464,4
|
|
20241211,112500,105210455,1466,1463,1466,1463,1535
|
|
20241211,112400,102962685,1462,1459,1462,1459,2567
|
|
20241211,112300,99211762,1459,1459,1459,1459,760
|
|
20241211,112200,98102922,1455,1455,1455,1455,0
|
|
20241211,112100,98102922,1455,1455,1455,1455,152
|
|
20241211,112000,97881762,1455,1455,1455,1455,0
|
|
20241211,111900,97881762,1455,1455,1455,1455,5000
|
|
20241211,111800,90606762,1460,1460,1460,1460,0
|
|
20241211,111700,90606762,1460,1460,1460,1460,1510
|
|
20241211,111600,88402162,1461,1456,1461,1456,551
|
|
20241211,111500,87599901,1460,1457,1460,1457,4809
|
|
20241211,111400,80585490,1457,1456,1457,1456,1383
|
|
20241211,111300,78570977,1456,1456,1456,1456,0
|
|
20241211,111200,78570977,1456,1454,1456,1454,310
|
|
20241211,111100,78119669,1454,1454,1454,1454,0
|
|
20241211,111000,78119669,1454,1453,1454,1453,492
|
|
20241211,110900,77404306,1454,1454,1454,1454,1
|
|
20241211,110800,77402852,1452,1454,1454,1452,22
|
|
20241211,110700,77370888,1454,1454,1454,1454,50
|
|
20241211,110600,77298188,1454,1454,1454,1454,0
|
|
20241211,110500,77298188,1454,1451,1454,1451,2
|
|
20241211,110400,77295283,1454,1454,1454,1454,0
|
|
20241211,110300,77295283,1454,1454,1454,1454,0
|
|
20241211,110200,77295283,1454,1454,1454,1454,43
|
|
20241211,110100,77232761,1454,1454,1454,1454,7
|
|
20241211,110000,77222583,1455,1456,1456,1455,70
|
|
20241211,105900,77120725,1456,1456,1456,1456,0
|
|
20241211,105800,77120725,1456,1456,1456,1456,20
|
|
20241211,105700,77091605,1458,1458,1458,1458,0
|
|
20241211,105600,77091605,1458,1458,1458,1458,0
|
|
20241211,105500,77091605,1458,1458,1458,1458,4
|
|
20241211,105400,77085773,1459,1459,1459,1458,770
|
|
20241211,105300,75962396,1458,1450,1458,1450,12
|
|
20241211,105200,75944908,1459,1459,1459,1459,0
|
|
20241211,105100,75944908,1459,1459,1459,1459,10
|
|
20241211,105000,75930318,1459,1459,1459,1459,1
|
|
20241211,104900,75928859,1449,1449,1449,1449,21
|
|
20241211,104800,75898430,1449,1449,1449,1449,0
|
|
20241211,104700,75898430,1449,1449,1449,1449,5
|
|
20241211,104600,75891185,1449,1449,1449,1449,34
|
|
20241211,104500,75841919,1459,1459,1459,1459,8
|
|
20241211,104400,75830247,1449,1449,1449,1449,4832
|
|
20241211,104300,68828679,1449,1449,1449,1449,0
|
|
20241211,104200,68828679,1449,1449,1449,1449,4
|
|
20241211,104100,68822883,1450,1450,1450,1450,0
|
|
20241211,104000,68822883,1450,1450,1450,1450,691
|
|
20241211,103900,67820933,1460,1460,1460,1460,0
|
|
20241211,103800,67820933,1460,1460,1460,1460,2
|
|
20241211,103700,67818013,1450,1450,1450,1450,700
|
|
20241211,103600,66803013,1450,1450,1450,1450,1
|
|
20241211,103500,66801563,1451,1451,1451,1451,0
|
|
20241211,103400,66801563,1451,1451,1451,1451,0
|
|
20241211,103300,66801563,1451,1451,1451,1451,1021
|
|
20241211,103200,65320092,1449,1463,1464,1449,18
|
|
20241211,103100,65293820,1449,1450,1450,1449,1163
|
|
20241211,103000,63608620,1450,1463,1464,1450,48
|
|
20241211,102900,63538913,1449,1452,1452,1449,1300
|
|
20241211,102800,61654881,1452,1452,1452,1452,0
|
|
20241211,102700,61654881,1452,1452,1452,1452,13
|
|
20241211,102600,61636005,1452,1452,1452,1452,15
|
|
20241211,102500,61614225,1452,1452,1452,1452,10
|
|
20241211,102400,61599705,1452,1449,1452,1448,2321
|
|
20241211,102300,58231321,1450,1450,1450,1450,886
|
|
20241211,102200,56946621,1449,1450,1450,1449,11
|
|
20241211,102100,56930681,1451,1467,1467,1451,10509
|
|
20241211,102000,41629394,1460,1457,1467,1457,1550
|
|
20241211,101900,39369387,1456,1456,1456,1456,501
|
|
20241211,101800,38639931,1456,1456,1456,1456,6
|
|
20241211,101700,38631195,1470,1459,1470,1459,1002
|
|
20241211,101600,37161400,1456,1454,1456,1454,2045
|
|
20241211,101500,34186425,1454,1450,1454,1450,2221
|
|
20241211,101400,30962975,1450,1445,1450,1445,3000
|
|
20241211,101300,26615959,1445,1440,1445,1440,1000
|
|
20241211,101200,25173481,1440,1440,1440,1440,18
|
|
20241211,101100,25147561,1440,1440,1440,1440,356
|
|
20241211,101000,24634921,1440,1440,1440,1440,301
|
|
20241211,100900,24201481,1441,1439,1441,1439,481
|
|
20241211,100800,23508951,1439,1439,1439,1439,38
|
|
20241211,100700,23454269,1439,1439,1439,1439,403
|
|
20241211,100600,22874352,1439,1439,1439,1439,210
|
|
20241211,100500,22572162,1439,1439,1439,1439,529
|
|
20241211,100400,21810931,1439,1439,1439,1439,500
|
|
20241211,100300,21091431,1439,1439,1439,1439,0
|
|
20241211,100200,21091431,1439,1439,1439,1439,40
|
|
20241211,100100,21033871,1439,1439,1439,1439,0
|
|
20241211,100000,21033871,1439,1439,1439,1439,8
|
|
20241211,095900,21022359,1439,1438,1439,1438,401
|
|
20241211,095800,20445720,1438,1438,1438,1438,0
|
|
20241211,095700,20445720,1438,1438,1438,1438,0
|
|
20241211,095600,20445720,1438,1438,1438,1438,0
|
|
20241211,095500,20445720,1438,1438,1438,1438,1
|
|
20241211,095400,20444282,1430,1430,1430,1430,0
|
|
20241211,095300,20444282,1430,1430,1430,1430,1
|
|
20241211,095200,20442852,1436,1436,1436,1436,2
|
|
20241211,095100,20439980,1436,1436,1436,1436,1
|
|
20241211,095000,20438544,1430,1430,1430,1430,238
|
|
20241211,094900,20098204,1430,1430,1430,1430,287
|
|
20241211,094800,19687794,1431,1431,1431,1431,1000
|
|
20241211,094700,18256794,1430,1435,1435,1430,406
|
|
20241211,094600,17675794,1435,1435,1435,1435,200
|
|
20241211,094500,17388794,1437,1437,1437,1437,50
|
|
20241211,094400,17316944,1439,1439,1439,1439,1
|
|
20241211,094300,17315505,1440,1440,1440,1440,2
|
|
20241211,094200,17312625,1440,1438,1440,1438,619
|
|
20241211,094100,16421962,1438,1438,1438,1438,500
|
|
20241211,094000,15702962,1437,1437,1437,1437,1
|
|
20241211,093900,15701525,1437,1437,1437,1437,799
|
|
20241211,093800,14553362,1437,1437,1437,1437,20
|
|
20241211,093700,14524622,1437,1437,1437,1437,0
|
|
20241211,093600,14524622,1437,1437,1437,1437,0
|
|
20241211,093500,14524622,1437,1437,1437,1430,58
|
|
20241211,093400,14441283,1430,1430,1430,1430,53
|
|
20241211,093300,14365493,1437,1437,1437,1437,20
|
|
20241211,093200,14336753,1438,1433,1438,1433,238
|
|
20241211,093100,13994759,1430,1430,1430,1430,2
|
|
20241211,093000,13991899,1439,1439,1439,1439,0
|
|
20241211,092900,13991899,1439,1439,1439,1439,0
|
|
20241211,092800,13991899,1439,1435,1439,1435,100
|
|
20241211,092700,13848120,1429,1429,1429,1429,71
|
|
20241211,092600,13746661,1427,1427,1427,1427,0
|
|
20241211,092500,13746661,1427,1427,1427,1427,0
|
|
20241211,092400,13746661,1427,1427,1427,1427,20
|
|
20241211,092300,13718121,1426,1431,1431,1426,904
|
|
20241211,092200,12426512,1439,1439,1439,1439,0
|
|
20241211,092100,12426512,1439,1439,1439,1439,300
|
|
20241211,092000,11994812,1439,1439,1439,1439,0
|
|
20241211,091900,11994812,1439,1439,1440,1439,355
|
|
20241211,091800,11483947,1440,1433,1440,1433,698
|
|
20241211,091700,10480624,1432,1431,1432,1431,601
|
|
20241211,091600,9620492,1431,1426,1431,1426,1294
|
|
20241211,091500,7771235,1426,1426,1426,1426,0
|
|
20241211,091400,7771235,1426,1426,1426,1426,0
|
|
20241211,091300,7771235,1426,1426,1426,1426,1
|
|
20241211,091200,7769809,1426,1426,1426,1426,377
|
|
20241211,091100,7232207,1428,1427,1428,1427,100
|
|
20241211,091000,7089408,1426,1423,1426,1423,25
|
|
20241211,090900,7053792,1422,1412,1422,1412,22
|
|
20241211,090800,7022718,1411,1420,1420,1411,51
|
|
20241211,090700,6950307,1420,1420,1420,1420,952
|
|
20241211,090600,5598467,1420,1419,1420,1419,310
|
|
20241211,090500,5158576,1419,1419,1419,1419,20
|
|
20241211,090400,5130196,1410,1410,1410,1410,18
|
|
20241211,090300,5104816,1410,1410,1410,1410,1
|
|
20241211,090200,5103406,1408,1400,1408,1400,55
|
|
20241211,090100,5026006,1400,1400,1400,1399,1474
|
|
20241211,090000,2962507,1398,1401,1401,1398,2116
|