650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,194700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,194600,1357615491,1730,1730,1730,1730,0
|
|
20241216,194500,1357615491,1730,1730,1730,1730,0
|
|
20241216,194400,1357615491,1730,1730,1730,1730,0
|
|
20241216,194300,1357615491,1730,1730,1730,1730,0
|
|
20241216,194200,1357615491,1730,1730,1730,1730,0
|
|
20241216,194100,1357615491,1730,1730,1730,1730,0
|
|
20241216,194000,1357615491,1730,1730,1730,1730,0
|
|
20241216,193900,1357615491,1730,1730,1730,1730,0
|
|
20241216,193800,1357615491,1730,1730,1730,1730,0
|
|
20241216,193700,1357615491,1730,1730,1730,1730,0
|
|
20241216,193600,1357615491,1730,1730,1730,1730,0
|
|
20241216,193500,1357615491,1730,1730,1730,1730,0
|
|
20241216,193400,1357615491,1730,1730,1730,1730,0
|
|
20241216,193300,1357615491,1730,1730,1730,1730,0
|
|
20241216,193200,1357615491,1730,1730,1730,1730,0
|
|
20241216,193100,1357615491,1730,1730,1730,1730,0
|
|
20241216,193000,1357615491,1730,1730,1730,1730,0
|
|
20241216,192900,1357615491,1730,1730,1730,1730,0
|
|
20241216,192800,1357615491,1730,1730,1730,1730,0
|
|
20241216,192700,1357615491,1730,1730,1730,1730,0
|
|
20241216,192600,1357615491,1730,1730,1730,1730,0
|
|
20241216,192500,1357615491,1730,1730,1730,1730,0
|
|
20241216,192400,1357615491,1730,1730,1730,1730,0
|
|
20241216,192300,1357615491,1730,1730,1730,1730,0
|
|
20241216,192200,1357615491,1730,1730,1730,1730,0
|
|
20241216,192100,1357615491,1730,1730,1730,1730,0
|
|
20241216,192000,1357615491,1730,1730,1730,1730,0
|
|
20241216,191900,1357615491,1730,1730,1730,1730,0
|
|
20241216,191800,1357615491,1730,1730,1730,1730,0
|
|
20241216,191700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,191600,1357615491,1730,1730,1730,1730,0
|
|
20241216,191500,1357615491,1730,1730,1730,1730,0
|
|
20241216,191400,1357615491,1730,1730,1730,1730,0
|
|
20241216,191300,1357615491,1730,1730,1730,1730,0
|
|
20241216,191200,1357615491,1730,1730,1730,1730,0
|
|
20241216,191100,1357615491,1730,1730,1730,1730,0
|
|
20241216,191000,1357615491,1730,1730,1730,1730,0
|
|
20241216,190900,1357615491,1730,1730,1730,1730,0
|
|
20241216,190800,1357615491,1730,1730,1730,1730,0
|
|
20241216,190700,1357615491,1730,1730,1730,1730,0
|
|
20241216,190600,1357615491,1730,1730,1730,1730,0
|
|
20241216,190500,1357615491,1730,1730,1730,1730,0
|
|
20241216,190400,1357615491,1730,1730,1730,1730,0
|
|
20241216,190300,1357615491,1730,1730,1730,1730,0
|
|
20241216,190200,1357615491,1730,1730,1730,1730,0
|
|
20241216,190100,1357615491,1730,1730,1730,1730,0
|
|
20241216,190000,1357615491,1730,1730,1730,1730,0
|
|
20241216,185900,1357615491,1730,1730,1730,1730,0
|
|
20241216,185800,1357615491,1730,1730,1730,1730,0
|
|
20241216,185700,1357615491,1730,1730,1730,1730,0
|
|
20241216,185600,1357615491,1730,1730,1730,1730,0
|
|
20241216,185500,1357615491,1730,1730,1730,1730,0
|
|
20241216,185400,1357615491,1730,1730,1730,1730,0
|
|
20241216,185300,1357615491,1730,1730,1730,1730,0
|
|
20241216,185200,1357615491,1730,1730,1730,1730,0
|
|
20241216,185100,1357615491,1730,1730,1730,1730,0
|
|
20241216,185000,1357615491,1730,1730,1730,1730,0
|
|
20241216,184900,1357615491,1730,1730,1730,1730,0
|
|
20241216,184800,1357615491,1730,1730,1730,1730,0
|
|
20241216,184700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,184600,1357615491,1730,1730,1730,1730,0
|
|
20241216,184500,1357615491,1730,1730,1730,1730,0
|
|
20241216,184400,1357615491,1730,1730,1730,1730,0
|
|
20241216,184300,1357615491,1730,1730,1730,1730,0
|
|
20241216,184200,1357615491,1730,1730,1730,1730,0
|
|
20241216,184100,1357615491,1730,1730,1730,1730,0
|
|
20241216,184000,1357615491,1730,1730,1730,1730,0
|
|
20241216,183900,1357615491,1730,1730,1730,1730,0
|
|
20241216,183800,1357615491,1730,1730,1730,1730,0
|
|
20241216,183700,1357615491,1730,1730,1730,1730,0
|
|
20241216,183600,1357615491,1730,1730,1730,1730,0
|
|
20241216,183500,1357615491,1730,1730,1730,1730,0
|
|
20241216,183400,1357615491,1730,1730,1730,1730,0
|
|
20241216,183300,1357615491,1730,1730,1730,1730,0
|
|
20241216,183200,1357615491,1730,1730,1730,1730,0
|
|
20241216,183100,1357615491,1730,1730,1730,1730,0
|
|
20241216,183000,1357615491,1730,1730,1730,1730,0
|
|
20241216,182900,1357615491,1730,1730,1730,1730,0
|
|
20241216,182800,1357615491,1730,1730,1730,1730,0
|
|
20241216,182700,1357615491,1730,1730,1730,1730,0
|
|
20241216,182600,1357615491,1730,1730,1730,1730,0
|
|
20241216,182500,1357615491,1730,1730,1730,1730,0
|
|
20241216,182400,1357615491,1730,1730,1730,1730,0
|
|
20241216,182300,1357615491,1730,1730,1730,1730,0
|
|
20241216,182200,1357615491,1730,1730,1730,1730,0
|
|
20241216,182100,1357615491,1730,1730,1730,1730,0
|
|
20241216,182000,1357615491,1730,1730,1730,1730,0
|
|
20241216,181900,1357615491,1730,1730,1730,1730,0
|
|
20241216,181800,1357615491,1730,1730,1730,1730,0
|
|
20241216,181700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,181600,1357615491,1730,1730,1730,1730,0
|
|
20241216,181500,1357615491,1730,1730,1730,1730,0
|
|
20241216,181400,1357615491,1730,1730,1730,1730,0
|
|
20241216,181300,1357615491,1730,1730,1730,1730,0
|
|
20241216,181200,1357615491,1730,1730,1730,1730,0
|
|
20241216,181100,1357615491,1730,1730,1730,1730,0
|
|
20241216,181000,1357615491,1730,1730,1730,1730,0
|
|
20241216,180900,1357615491,1730,1730,1730,1730,0
|
|
20241216,180800,1357615491,1730,1730,1730,1730,0
|
|
20241216,180700,1357615491,1730,1730,1730,1730,0
|
|
20241216,180600,1357615491,1730,1730,1730,1730,0
|
|
20241216,180500,1357615491,1730,1730,1730,1730,0
|
|
20241216,180400,1357615491,1730,1730,1730,1730,0
|
|
20241216,180300,1357615491,1730,1730,1730,1730,0
|
|
20241216,180200,1357615491,1730,1730,1730,1730,0
|
|
20241216,180100,1357615491,1730,1730,1730,1730,0
|
|
20241216,180000,1357615491,1730,1730,1730,1730,0
|
|
20241216,175900,1357615491,1730,1730,1730,1730,0
|
|
20241216,175800,1357615491,1730,1730,1730,1730,0
|
|
20241216,175700,1357615491,1730,1730,1730,1730,0
|
|
20241216,175600,1357615491,1730,1730,1730,1730,0
|
|
20241216,175500,1357615491,1730,1730,1730,1730,0
|
|
20241216,175400,1357615491,1730,1730,1730,1730,0
|
|
20241216,175300,1357615491,1730,1730,1730,1730,0
|
|
20241216,175200,1357615491,1730,1730,1730,1730,0
|
|
20241216,175100,1357615491,1730,1730,1730,1730,0
|
|
20241216,175000,1357615491,1730,1730,1730,1730,0
|
|
20241216,174900,1357615491,1730,1730,1730,1730,0
|
|
20241216,174800,1357615491,1730,1730,1730,1730,0
|
|
20241216,174700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,174600,1357615491,1730,1730,1730,1730,0
|
|
20241216,174500,1357615491,1730,1730,1730,1730,0
|
|
20241216,174400,1357615491,1730,1730,1730,1730,0
|
|
20241216,174300,1357615491,1730,1730,1730,1730,0
|
|
20241216,174200,1357615491,1730,1730,1730,1730,0
|
|
20241216,174100,1357615491,1730,1730,1730,1730,0
|
|
20241216,174000,1357615491,1730,1730,1730,1730,0
|
|
20241216,173900,1357615491,1730,1730,1730,1730,0
|
|
20241216,173800,1357615491,1730,1730,1730,1730,0
|
|
20241216,173700,1357615491,1730,1730,1730,1730,0
|
|
20241216,173600,1357615491,1730,1730,1730,1730,0
|
|
20241216,173500,1357615491,1730,1730,1730,1730,0
|
|
20241216,173400,1357615491,1730,1730,1730,1730,0
|
|
20241216,173300,1357615491,1730,1730,1730,1730,0
|
|
20241216,173200,1357615491,1730,1730,1730,1730,0
|
|
20241216,173100,1357615491,1730,1730,1730,1730,0
|
|
20241216,173000,1357615491,1730,1730,1730,1730,0
|
|
20241216,172900,1357615491,1730,1730,1730,1730,0
|
|
20241216,172800,1357615491,1730,1730,1730,1730,0
|
|
20241216,172700,1357615491,1730,1730,1730,1730,0
|
|
20241216,172600,1357615491,1730,1730,1730,1730,0
|
|
20241216,172500,1357615491,1730,1730,1730,1730,0
|
|
20241216,172400,1357615491,1730,1730,1730,1730,0
|
|
20241216,172300,1357615491,1730,1730,1730,1730,0
|
|
20241216,172200,1357615491,1730,1730,1730,1730,0
|
|
20241216,172100,1357615491,1730,1730,1730,1730,0
|
|
20241216,172000,1357615491,1730,1730,1730,1730,0
|
|
20241216,171900,1357615491,1730,1730,1730,1730,0
|
|
20241216,171800,1357615491,1730,1730,1730,1730,0
|
|
20241216,171700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,171600,1357615491,1730,1730,1730,1730,0
|
|
20241216,171500,1357615491,1730,1730,1730,1730,0
|
|
20241216,171400,1357615491,1730,1730,1730,1730,0
|
|
20241216,171300,1357615491,1730,1730,1730,1730,0
|
|
20241216,171200,1357615491,1730,1730,1730,1730,0
|
|
20241216,171100,1357615491,1730,1730,1730,1730,0
|
|
20241216,171000,1357615491,1730,1730,1730,1730,0
|
|
20241216,170900,1357615491,1730,1730,1730,1730,0
|
|
20241216,170800,1357615491,1730,1730,1730,1730,0
|
|
20241216,170700,1357615491,1730,1730,1730,1730,0
|
|
20241216,170600,1357615491,1730,1730,1730,1730,0
|
|
20241216,170500,1357615491,1730,1730,1730,1730,0
|
|
20241216,170400,1357615491,1730,1730,1730,1730,0
|
|
20241216,170300,1357615491,1730,1730,1730,1730,0
|
|
20241216,170200,1357615491,1730,1730,1730,1730,0
|
|
20241216,170100,1357615491,1730,1730,1730,1730,0
|
|
20241216,170000,1357615491,1730,1730,1730,1730,0
|
|
20241216,165900,1357615491,1730,1730,1730,1730,0
|
|
20241216,165800,1357615491,1730,1730,1730,1730,0
|
|
20241216,165700,1357615491,1730,1730,1730,1730,0
|
|
20241216,165600,1357615491,1730,1730,1730,1730,0
|
|
20241216,165500,1357615491,1730,1730,1730,1730,0
|
|
20241216,165400,1357615491,1730,1730,1730,1730,0
|
|
20241216,165300,1357615491,1730,1730,1730,1730,0
|
|
20241216,165200,1357615491,1730,1730,1730,1730,0
|
|
20241216,165100,1357615491,1730,1730,1730,1730,0
|
|
20241216,165000,1357615491,1730,1730,1730,1730,0
|
|
20241216,164900,1357615491,1730,1730,1730,1730,0
|
|
20241216,164800,1357615491,1730,1730,1730,1730,0
|
|
20241216,164700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,164600,1357615491,1730,1730,1730,1730,0
|
|
20241216,164500,1357615491,1730,1730,1730,1730,0
|
|
20241216,164400,1357615491,1730,1730,1730,1730,0
|
|
20241216,164300,1357615491,1730,1730,1730,1730,0
|
|
20241216,164200,1357615491,1730,1730,1730,1730,0
|
|
20241216,164100,1357615491,1730,1730,1730,1730,0
|
|
20241216,164000,1357615491,1730,1730,1730,1730,0
|
|
20241216,163900,1357615491,1730,1730,1730,1730,0
|
|
20241216,163800,1357615491,1730,1730,1730,1730,0
|
|
20241216,163700,1357615491,1730,1730,1730,1730,0
|
|
20241216,163600,1357615491,1730,1730,1730,1730,0
|
|
20241216,163500,1357615491,1730,1730,1730,1730,0
|
|
20241216,163400,1357615491,1730,1730,1730,1730,0
|
|
20241216,163300,1357615491,1730,1730,1730,1730,0
|
|
20241216,163200,1357615491,1730,1730,1730,1730,0
|
|
20241216,163100,1357615491,1730,1730,1730,1730,0
|
|
20241216,163000,1357615491,1730,1730,1730,1730,0
|
|
20241216,162900,1357615491,1730,1730,1730,1730,0
|
|
20241216,162800,1357615491,1730,1730,1730,1730,0
|
|
20241216,162700,1357615491,1730,1730,1730,1730,0
|
|
20241216,162600,1357615491,1730,1730,1730,1730,0
|
|
20241216,162500,1357615491,1730,1730,1730,1730,0
|
|
20241216,162400,1357615491,1730,1730,1730,1730,0
|
|
20241216,162300,1357615491,1730,1730,1730,1730,0
|
|
20241216,162200,1357615491,1730,1730,1730,1730,0
|
|
20241216,162100,1357615491,1730,1730,1730,1730,0
|
|
20241216,162000,1357615491,1730,1730,1730,1730,0
|
|
20241216,161900,1357615491,1730,1730,1730,1730,0
|
|
20241216,161800,1357615491,1730,1730,1730,1730,0
|
|
20241216,161700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,161600,1357615491,1730,1730,1730,1730,0
|
|
20241216,161500,1357615491,1730,1730,1730,1730,0
|
|
20241216,161400,1357615491,1730,1730,1730,1730,0
|
|
20241216,161300,1357615491,1730,1730,1730,1730,0
|
|
20241216,161200,1357615491,1730,1730,1730,1730,0
|
|
20241216,161100,1357615491,1730,1730,1730,1730,0
|
|
20241216,161000,1357615491,1730,1730,1730,1730,0
|
|
20241216,160900,1357615491,1730,1730,1730,1730,0
|
|
20241216,160800,1357615491,1730,1730,1730,1730,0
|
|
20241216,160700,1357615491,1730,1730,1730,1730,0
|
|
20241216,160600,1357615491,1730,1730,1730,1730,0
|
|
20241216,160500,1357615491,1730,1730,1730,1730,0
|
|
20241216,160400,1357615491,1730,1730,1730,1730,0
|
|
20241216,160300,1357615491,1730,1730,1730,1730,0
|
|
20241216,160200,1357615491,1730,1730,1730,1730,0
|
|
20241216,160100,1357615491,1730,1730,1730,1730,0
|
|
20241216,160000,1357615491,1730,1730,1730,1730,0
|
|
20241216,155900,1357615491,1730,1730,1730,1730,0
|
|
20241216,155800,1357615491,1730,1730,1730,1730,0
|
|
20241216,155700,1357615491,1730,1730,1730,1730,0
|
|
20241216,155600,1357615491,1730,1730,1730,1730,0
|
|
20241216,155500,1357615491,1730,1730,1730,1730,0
|
|
20241216,155400,1357615491,1730,1730,1730,1730,0
|
|
20241216,155300,1357615491,1730,1730,1730,1730,0
|
|
20241216,155200,1357615491,1730,1730,1730,1730,0
|
|
20241216,155100,1357615491,1730,1730,1730,1730,0
|
|
20241216,155000,1357615491,1730,1730,1730,1730,0
|
|
20241216,154900,1357615491,1730,1730,1730,1730,0
|
|
20241216,154800,1357615491,1730,1730,1730,1730,0
|
|
20241216,154700,1357615491,1730,1730,1730,1730,19810
|
|
20241216,154600,1357615491,1730,1730,1730,1730,0
|
|
20241216,154500,1357615491,1730,1730,1730,1730,0
|
|
20241216,154400,1357615491,1730,1730,1730,1730,0
|
|
20241216,154300,1357615491,1730,1730,1730,1730,0
|
|
20241216,154200,1357615491,1730,1730,1730,1730,0
|
|
20241216,154100,1357615491,1730,1730,1730,1730,0
|
|
20241216,154000,1357615491,1730,1730,1730,1730,0
|
|
20241216,153900,1357615491,1730,1730,1730,1730,0
|
|
20241216,153800,1357615491,1730,1730,1730,1730,0
|
|
20241216,153700,1357615491,1730,1730,1730,1730,0
|
|
20241216,153600,1357615491,1730,1730,1730,1730,0
|
|
20241216,153500,1357615491,1730,1730,1730,1730,0
|
|
20241216,153400,1357615491,1730,1730,1730,1730,0
|
|
20241216,153300,1357615491,1730,1730,1730,1730,0
|
|
20241216,153200,1357615491,1730,1730,1730,1730,0
|
|
20241216,153100,1357615491,1730,1730,1730,1730,0
|
|
20241216,153000,1357615491,1730,1730,1730,1730,19810
|
|
20241216,152900,1323344191,1729,1729,1729,1729,0
|
|
20241216,152800,1323344191,1729,1729,1729,1729,0
|
|
20241216,152700,1323344191,1729,1729,1729,1729,0
|
|
20241216,152600,1323344191,1729,1729,1729,1729,0
|
|
20241216,152500,1323344191,1729,1729,1729,1729,0
|
|
20241216,152400,1323344191,1729,1729,1729,1729,0
|
|
20241216,152300,1323344191,1729,1729,1729,1729,0
|
|
20241216,152200,1323344191,1729,1729,1729,1729,0
|
|
20241216,152100,1323344191,1729,1729,1729,1729,0
|
|
20241216,152000,1323344191,1729,1729,1729,1729,0
|
|
20241216,151900,1323344191,1729,1731,1731,1729,530
|
|
20241216,151800,1322427583,1731,1730,1732,1730,1742
|
|
20241216,151700,1319413838,1732,1731,1732,1730,2476
|
|
20241216,151600,1315126767,1731,1730,1731,1729,2118
|
|
20241216,151500,1311462472,1730,1729,1730,1729,1360
|
|
20241216,151400,1309109982,1729,1729,1729,1728,232
|
|
20241216,151300,1308708855,1730,1730,1731,1730,2358
|
|
20241216,151200,1304629111,1731,1729,1731,1729,371
|
|
20241216,151100,1303987425,1729,1730,1730,1729,534
|
|
20241216,151000,1303063639,1731,1730,1733,1730,2799
|
|
20241216,150900,1298216116,1731,1730,1731,1730,1038
|
|
20241216,150800,1296419418,1731,1730,1731,1730,2258
|
|
20241216,150700,1292512431,1730,1729,1730,1727,13461
|
|
20241216,150600,1269224931,1730,1726,1730,1726,15354
|
|
20241216,150500,1242696443,1726,1726,1726,1726,200
|
|
20241216,150400,1242351243,1727,1726,1727,1726,151
|
|
20241216,150300,1242090616,1729,1729,1729,1729,0
|
|
20241216,150200,1242090616,1729,1720,1729,1720,15861
|
|
20241216,150100,1214731709,1717,1717,1717,1717,0
|
|
20241216,150000,1214731709,1717,1720,1720,1717,3
|
|
20241216,145900,1214726555,1717,1720,1720,1717,1001
|
|
20241216,145800,1213004838,1720,1720,1720,1720,2
|
|
20241216,145700,1213001398,1720,1719,1720,1719,14
|
|
20241216,145600,1212977331,1720,1720,1720,1720,11
|
|
20241216,145500,1212958411,1720,1718,1720,1717,1158
|
|
20241216,145400,1210969760,1718,1720,1720,1718,11
|
|
20241216,145300,1210950842,1721,1720,1721,1720,1301
|
|
20241216,145200,1208712201,1718,1718,1718,1718,2500
|
|
20241216,145100,1204417201,1720,1720,1720,1720,1
|
|
20241216,145000,1204415481,1718,1720,1720,1718,151
|
|
20241216,144900,1204156061,1719,1719,1719,1719,2
|
|
20241216,144800,1204152623,1720,1720,1720,1720,0
|
|
20241216,144700,1204152623,1720,1720,1720,1720,0
|
|
20241216,144600,1204152623,1720,1720,1720,1720,2
|
|
20241216,144500,1204149183,1718,1720,1720,1718,2
|
|
20241216,144400,1204145745,1718,1717,1718,1717,221
|
|
20241216,144300,1203766079,1717,1718,1718,1717,257
|
|
20241216,144200,1203324778,1720,1718,1720,1718,5447
|
|
20241216,144100,1193966824,1718,1717,1718,1717,1512
|
|
20241216,144000,1191369219,1717,1717,1717,1717,3000
|
|
20241216,143900,1186218219,1717,1717,1717,1717,132
|
|
20241216,143800,1185991575,1717,1717,1717,1717,92
|
|
20241216,143700,1185833611,1717,1715,1717,1715,541
|
|
20241216,143600,1184904804,1715,1716,1716,1715,6
|
|
20241216,143500,1184894509,1717,1718,1718,1717,329
|
|
20241216,143400,1184329292,1715,1715,1715,1715,767
|
|
20241216,143300,1183013887,1715,1715,1715,1715,100
|
|
20241216,143200,1182842387,1718,1718,1718,1718,1
|
|
20241216,143100,1182840669,1715,1715,1715,1715,5
|
|
20241216,143000,1182832094,1718,1717,1718,1717,70
|
|
20241216,142900,1182711868,1717,1717,1717,1717,66
|
|
20241216,142800,1182598546,1717,1718,1718,1717,68
|
|
20241216,142700,1182481723,1718,1717,1718,1717,36
|
|
20241216,142600,1182419876,1713,1718,1718,1713,3067
|
|
20241216,142500,1177163362,1718,1718,1718,1717,320
|
|
20241216,142400,1176613603,1718,1716,1718,1716,1951
|
|
20241216,142300,1173263750,1717,1717,1717,1717,35
|
|
20241216,142200,1173203655,1716,1717,1717,1716,71
|
|
20241216,142100,1173081749,1718,1716,1718,1716,537
|
|
20241216,142000,1172160255,1716,1718,1718,1716,423
|
|
20241216,141900,1171433906,1718,1718,1718,1718,67
|
|
20241216,141800,1171318800,1718,1718,1721,1718,1339
|
|
20241216,141700,1169016616,1718,1721,1722,1718,3697
|
|
20241216,141600,1162653946,1721,1721,1721,1721,435
|
|
20241216,141500,1161905311,1721,1721,1721,1721,1066
|
|
20241216,141400,1160070725,1721,1721,1721,1721,67
|
|
20241216,141300,1159955418,1721,1721,1721,1718,88
|
|
20241216,141200,1159804084,1721,1720,1721,1719,282
|
|
20241216,141100,1159318786,1721,1720,1721,1720,68
|
|
20241216,141000,1159201825,1720,1720,1720,1720,1067
|
|
20241216,140900,1157366585,1720,1721,1721,1720,77
|
|
20241216,140800,1157234083,1721,1721,1721,1721,1060
|
|
20241216,140700,1155409823,1721,1721,1721,1721,24
|
|
20241216,140600,1155368519,1716,1716,1716,1716,386
|
|
20241216,140500,1154706143,1715,1715,1715,1715,0
|
|
20241216,140400,1154706143,1715,1722,1722,1715,164
|
|
20241216,140300,1154424519,1722,1722,1722,1722,66
|
|
20241216,140200,1154310867,1722,1721,1722,1721,67
|
|
20241216,140100,1154195494,1722,1722,1722,1722,190
|
|
20241216,140000,1153868314,1722,1715,1722,1715,7
|
|
20241216,135900,1153856302,1715,1715,1715,1715,11
|
|
20241216,135800,1153837437,1714,1722,1722,1714,43
|
|
20241216,135700,1153763722,1713,1713,1713,1713,0
|
|
20241216,135600,1153763722,1713,1713,1713,1713,1
|
|
20241216,135500,1153762009,1718,1718,1718,1718,30
|
|
20241216,135400,1153710469,1718,1718,1718,1718,0
|
|
20241216,135300,1153710469,1718,1720,1724,1718,5944
|
|
20241216,135200,1143495310,1721,1721,1721,1721,161
|
|
20241216,135100,1143218229,1721,1721,1721,1720,1368
|
|
20241216,135000,1140863990,1723,1723,1723,1723,40
|
|
20241216,134900,1140795070,1723,1723,1723,1723,960
|
|
20241216,134800,1139140990,1724,1724,1724,1724,2
|
|
20241216,134700,1139137542,1724,1724,1724,1724,10
|
|
20241216,134600,1139120302,1721,1721,1721,1721,150
|
|
20241216,134500,1138862152,1725,1725,1725,1725,0
|
|
20241216,134400,1138862152,1725,1724,1725,1724,1035
|
|
20241216,134300,1137077481,1724,1724,1724,1724,2927
|
|
20241216,134200,1132031333,1724,1724,1724,1718,741
|
|
20241216,134100,1130754237,1722,1723,1724,1722,4879
|
|
20241216,134000,1122343157,1723,1715,1723,1715,17577
|
|
20241216,133900,1092140281,1716,1716,1716,1716,0
|
|
20241216,133800,1092140281,1716,1716,1716,1716,1
|
|
20241216,133700,1092138565,1713,1713,1713,1713,7
|
|
20241216,133600,1092126574,1710,1710,1710,1710,67
|
|
20241216,133500,1092012004,1713,1713,1713,1713,250
|
|
20241216,133400,1091583754,1713,1711,1713,1711,575
|
|
20241216,133300,1090599105,1712,1712,1712,1712,0
|
|
20241216,133200,1090599105,1712,1711,1712,1706,1416
|
|
20241216,133100,1088179632,1712,1712,1712,1712,0
|
|
20241216,133000,1088179632,1712,1712,1712,1712,0
|
|
20241216,132900,1088179632,1712,1712,1712,1710,191
|
|
20241216,132800,1087852890,1711,1711,1711,1711,8
|
|
20241216,132700,1087839202,1712,1712,1712,1712,0
|
|
20241216,132600,1087839202,1712,1711,1712,1711,523
|
|
20241216,132500,1086944326,1712,1713,1713,1712,716
|
|
20241216,132400,1085718460,1713,1712,1713,1712,72
|
|
20241216,132300,1085595194,1713,1713,1713,1713,413
|
|
20241216,132200,1084887725,1716,1716,1716,1716,0
|
|
20241216,132100,1084887725,1716,1715,1716,1713,1045
|
|
20241216,132000,1083094742,1713,1713,1713,1713,97
|
|
20241216,131900,1082928581,1712,1712,1712,1712,50
|
|
20241216,131800,1082842981,1712,1712,1712,1712,250
|
|
20241216,131700,1082414981,1713,1711,1713,1710,2625
|
|
20241216,131600,1077922758,1710,1710,1711,1710,144
|
|
20241216,131500,1077676507,1710,1712,1712,1710,303
|
|
20241216,131400,1077158079,1711,1710,1711,1710,565
|
|
20241216,131300,1076191562,1710,1706,1710,1706,308
|
|
20241216,131200,1075665445,1709,1709,1709,1709,1
|
|
20241216,131100,1075663736,1705,1706,1712,1705,221
|
|
20241216,131000,1075286700,1706,1712,1712,1706,11423
|
|
20241216,130900,1055796883,1716,1711,1716,1711,1001
|
|
20241216,130800,1054084167,1711,1711,1711,1711,296
|
|
20241216,130700,1053577711,1715,1715,1715,1715,0
|
|
20241216,130600,1053577711,1715,1711,1715,1711,81
|
|
20241216,130500,1053438900,1715,1715,1715,1715,0
|
|
20241216,130400,1053438900,1715,1715,1715,1715,0
|
|
20241216,130300,1053438900,1715,1712,1716,1711,608
|
|
20241216,130200,1052397999,1712,1717,1717,1712,57
|
|
20241216,130100,1052300403,1710,1711,1711,1710,347
|
|
20241216,130000,1051706699,1717,1717,1717,1717,0
|
|
20241216,125900,1051706699,1717,1711,1717,1709,4069
|
|
20241216,125800,1044742567,1711,1711,1711,1711,0
|
|
20241216,125700,1044742567,1711,1711,1711,1711,165
|
|
20241216,125600,1044460252,1717,1717,1717,1717,105
|
|
20241216,125500,1044279967,1717,1710,1717,1710,38
|
|
20241216,125400,1044214980,1717,1717,1717,1717,50
|
|
20241216,125300,1044129130,1717,1712,1717,1706,10896
|
|
20241216,125200,1025506720,1711,1713,1713,1711,3995
|
|
20241216,125100,1018668439,1713,1713,1713,1713,1058
|
|
20241216,125000,1016856085,1717,1713,1717,1713,2
|
|
20241216,124900,1016852655,1717,1713,1717,1713,3158
|
|
20241216,124800,1011442997,1713,1713,1717,1713,1630
|
|
20241216,124700,1008650767,1717,1717,1717,1717,1
|
|
20241216,124600,1008649050,1713,1713,1713,1713,100
|
|
20241216,124500,1008477750,1713,1713,1713,1713,185
|
|
20241216,124400,1008160845,1717,1713,1717,1712,3727
|
|
20241216,124300,1001777446,1713,1714,1719,1713,1822
|
|
20241216,124200,998655620,1719,1719,1719,1719,1
|
|
20241216,124100,998653901,1714,1714,1714,1714,1777
|
|
20241216,124000,995608123,1714,1714,1720,1714,722
|
|
20241216,123900,994370609,1714,1720,1720,1714,1263
|
|
20241216,123800,992205153,1719,1720,1720,1719,945
|
|
20241216,123700,990580688,1720,1725,1725,1719,1631
|
|
20241216,123600,987770232,1725,1725,1725,1725,0
|
|
20241216,123500,987770232,1725,1720,1725,1720,35
|
|
20241216,123400,987709862,1720,1725,1725,1720,501
|
|
20241216,123300,986848137,1720,1725,1725,1720,23
|
|
20241216,123200,986808567,1725,1719,1725,1719,91
|
|
20241216,123100,986652132,1725,1725,1725,1725,301
|
|
20241216,123000,986132907,1719,1725,1725,1719,40
|
|
20241216,122900,986064087,1719,1722,1725,1719,3134
|
|
20241216,122800,980666662,1727,1727,1727,1722,7124
|
|
20241216,122700,968386250,1728,1728,1728,1728,406
|
|
20241216,122600,967684682,1729,1729,1729,1729,297
|
|
20241216,122500,967171169,1728,1726,1729,1726,2530
|
|
20241216,122400,962803004,1726,1725,1726,1725,3696
|
|
20241216,122300,956424088,1725,1724,1726,1724,3441
|
|
20241216,122200,950486802,1725,1724,1725,1724,1864
|
|
20241216,122100,947273185,1724,1722,1724,1722,3227
|
|
20241216,122000,941711971,1724,1723,1724,1723,766
|
|
20241216,121900,940392145,1723,1723,1723,1723,547
|
|
20241216,121800,939449664,1723,1723,1723,1723,1059
|
|
20241216,121700,937625007,1722,1723,1723,1722,440
|
|
20241216,121600,936866897,1723,1723,1723,1723,160
|
|
20241216,121500,936591217,1723,1724,1724,1723,50
|
|
20241216,121400,936505061,1723,1724,1724,1723,84
|
|
20241216,121300,936360248,1724,1722,1724,1722,1054
|
|
20241216,121200,934544134,1723,1722,1723,1722,297
|
|
20241216,121100,934032636,1722,1722,1722,1722,12
|
|
20241216,121000,934011972,1722,1723,1723,1722,12
|
|
20241216,120900,933991297,1723,1722,1723,1722,305
|
|
20241216,120800,933465875,1722,1720,1722,1720,3446
|
|
20241216,120700,927537043,1720,1718,1720,1718,399
|
|
20241216,120600,926851361,1718,1719,1719,1718,103
|
|
20241216,120500,926674405,1720,1720,1720,1720,0
|
|
20241216,120400,926674405,1720,1719,1720,1719,6
|
|
20241216,120300,926664090,1720,1720,1720,1720,604
|
|
20241216,120200,925625210,1720,1720,1720,1720,0
|
|
20241216,120100,925625210,1720,1720,1720,1713,17
|
|
20241216,120000,925596024,1715,1717,1717,1715,5
|
|
20241216,115900,925587443,1720,1720,1720,1720,1249
|
|
20241216,115800,923439163,1720,1719,1720,1719,1171
|
|
20241216,115700,921426033,1718,1719,1719,1718,82
|
|
20241216,115600,921285147,1719,1717,1719,1714,444
|
|
20241216,115500,920524069,1717,1716,1717,1713,4
|
|
20241216,115400,920517206,1712,1716,1716,1712,3
|
|
20241216,115300,920512062,1717,1719,1719,1717,4384
|
|
20241216,115200,912982778,1717,1718,1718,1717,2238
|
|
20241216,115100,909138996,1719,1720,1720,1719,614
|
|
20241216,115000,908083529,1721,1721,1721,1721,2
|
|
20241216,114900,908080087,1721,1721,1721,1721,154
|
|
20241216,114800,907815053,1721,1722,1722,1721,1291
|
|
20241216,114700,905592951,1722,1722,1722,1722,0
|
|
20241216,114600,905592951,1722,1719,1722,1719,147
|
|
20241216,114500,905340070,1719,1719,1719,1719,189
|
|
20241216,114400,905015179,1719,1719,1719,1717,3490
|
|
20241216,114300,899015882,1719,1719,1719,1719,522
|
|
20241216,114200,898118564,1724,1723,1724,1723,47
|
|
20241216,114100,898037543,1724,1724,1724,1724,2
|
|
20241216,114000,898034095,1724,1722,1724,1722,100
|
|
20241216,113900,897861731,1722,1721,1722,1713,2167
|
|
20241216,113800,894145424,1721,1722,1722,1721,1248
|
|
20241216,113700,891997368,1724,1721,1724,1721,4508
|
|
20241216,113600,884230433,1720,1717,1720,1710,6125
|
|
20241216,113500,873733130,1717,1718,1723,1717,1414
|
|
20241216,113400,871300624,1718,1719,1721,1718,8155
|
|
20241216,113300,857276037,1719,1713,1720,1713,15581
|
|
20241216,113200,830516512,1714,1705,1717,1705,10856
|
|
20241216,113100,811949774,1703,1684,1704,1684,12459
|
|
20241216,113000,790862012,1684,1683,1684,1683,1000
|
|
20241216,112900,789178199,1684,1675,1684,1675,4
|
|
20241216,112800,789171490,1675,1676,1676,1675,1088
|
|
20241216,112700,787348412,1686,1686,1686,1686,0
|
|
20241216,112600,787348412,1686,1686,1686,1686,1
|
|
20241216,112500,787346726,1676,1676,1677,1676,1587
|
|
20241216,112400,784686814,1687,1687,1687,1687,13
|
|
20241216,112300,784664883,1676,1676,1676,1676,562
|
|
20241216,112200,783722971,1676,1676,1676,1676,0
|
|
20241216,112100,783722971,1676,1677,1687,1676,1201
|
|
20241216,112000,781709184,1677,1678,1678,1677,116
|
|
20241216,111900,781514647,1687,1687,1687,1687,350
|
|
20241216,111800,780924197,1689,1677,1689,1677,963
|
|
20241216,111700,779303772,1677,1678,1678,1677,500
|
|
20241216,111600,778465172,1675,1675,1675,1675,200
|
|
20241216,111500,778130172,1689,1673,1689,1673,30
|
|
20241216,111400,778079966,1671,1688,1688,1670,6630
|
|
20241216,111300,766991140,1688,1688,1688,1688,65
|
|
20241216,111200,766881420,1688,1695,1696,1688,240
|
|
20241216,111100,766474770,1693,1693,1693,1693,0
|
|
20241216,111000,766474770,1693,1696,1696,1693,403
|
|
20241216,110900,765791702,1697,1697,1697,1697,10
|
|
20241216,110800,765774732,1697,1703,1703,1697,34
|
|
20241216,110700,765716920,1695,1697,1697,1695,3532
|
|
20241216,110600,759730047,1703,1703,1704,1695,1194
|
|
20241216,110500,757696823,1704,1704,1704,1695,3
|
|
20241216,110400,757691720,1705,1700,1705,1695,1844
|
|
20241216,110300,754554912,1700,1697,1700,1695,6030
|
|
20241216,110200,744316134,1697,1697,1697,1697,1
|
|
20241216,110100,744314437,1697,1689,1697,1686,1013
|
|
20241216,110000,742602526,1684,1684,1684,1684,1
|
|
20241216,105900,742600842,1690,1682,1690,1682,97
|
|
20241216,105800,742436968,1690,1690,1690,1690,0
|
|
20241216,105700,742436968,1690,1690,1690,1690,4
|
|
20241216,105600,742430208,1692,1681,1692,1681,36
|
|
20241216,105500,742369604,1693,1690,1693,1674,9033
|
|
20241216,105400,727163258,1692,1690,1692,1690,1404
|
|
20241216,105300,724790496,1692,1691,1692,1690,51
|
|
20241216,105200,724704298,1692,1692,1692,1692,0
|
|
20241216,105100,724704298,1692,1690,1692,1690,29
|
|
20241216,105000,724655286,1692,1690,1692,1690,569
|
|
20241216,104900,723693502,1691,1690,1691,1686,8720
|
|
20241216,104800,708958385,1687,1687,1687,1687,117
|
|
20241216,104700,708761006,1691,1691,1691,1691,67
|
|
20241216,104600,708647709,1686,1685,1692,1685,665
|
|
20241216,104500,707526484,1686,1686,1686,1685,979
|
|
20241216,104400,705875928,1692,1692,1692,1692,0
|
|
20241216,104300,705875928,1692,1691,1692,1691,10
|
|
20241216,104200,705859017,1691,1691,1691,1685,206
|
|
20241216,104100,705511871,1692,1692,1692,1692,1
|
|
20241216,104000,705510179,1693,1693,1693,1693,0
|
|
20241216,103900,705510179,1693,1693,1693,1693,0
|
|
20241216,103800,705510179,1693,1685,1693,1685,51
|
|
20241216,103700,705424236,1693,1693,1693,1693,0
|
|
20241216,103600,705424236,1693,1694,1694,1685,12
|
|
20241216,103500,705403918,1695,1696,1696,1695,10
|
|
20241216,103400,705386967,1685,1685,1685,1685,12
|
|
20241216,103300,705366747,1700,1700,1700,1680,5895
|
|
20241216,103200,695450307,1690,1690,1690,1690,1
|
|
20241216,103100,695448617,1700,1692,1700,1692,439
|
|
20241216,103000,694705021,1700,1693,1700,1693,272
|
|
20241216,102900,694244371,1692,1692,1692,1692,11
|
|
20241216,102800,694225759,1691,1691,1700,1690,2910
|
|
20241216,102700,689306240,1691,1702,1702,1691,100
|
|
20241216,102600,689137129,1691,1691,1691,1691,1300
|
|
20241216,102500,686938829,1691,1692,1692,1691,2849
|
|
20241216,102400,682120727,1692,1702,1702,1692,11364
|
|
20241216,102300,662878769,1705,1704,1705,1704,200
|
|
20241216,102200,662537919,1705,1705,1705,1705,0
|
|
20241216,102100,662537919,1705,1700,1705,1700,105
|
|
20241216,102000,662359216,1706,1701,1706,1695,346
|
|
20241216,101900,661769703,1699,1695,1699,1693,7434
|
|
20241216,101800,649176641,1695,1696,1705,1693,5269
|
|
20241216,101700,640250119,1706,1705,1706,1696,6491
|
|
20241216,101600,629186916,1699,1699,1709,1699,1591
|
|
20241216,101500,626477501,1709,1707,1709,1698,8155
|
|
20241216,101400,612606672,1708,1709,1709,1707,153
|
|
20241216,101300,612345322,1709,1719,1719,1705,2526
|
|
20241216,101200,608012146,1719,1711,1719,1709,6777
|
|
20241216,101100,596413565,1713,1713,1713,1713,1
|
|
20241216,101000,596411852,1716,1709,1716,1709,212
|
|
20241216,100900,596049520,1709,1709,1709,1709,0
|
|
20241216,100800,596049520,1709,1710,1713,1706,1807
|
|
20241216,100700,592956873,1713,1714,1718,1713,110
|
|
20241216,100600,592768370,1713,1719,1719,1713,467
|
|
20241216,100500,591967637,1718,1719,1719,1710,5119
|
|
20241216,100400,583176920,1719,1710,1719,1710,13863
|
|
20241216,100300,559417931,1710,1710,1710,1706,387
|
|
20241216,100200,558757701,1710,1711,1711,1704,573
|
|
20241216,100100,557780958,1703,1704,1704,1703,118
|
|
20241216,100000,557579966,1704,1704,1704,1704,1057
|
|
20241216,095900,555778838,1703,1703,1703,1703,0
|
|
20241216,095800,555778838,1703,1703,1705,1703,1339
|
|
20241216,095700,553497930,1713,1713,1713,1713,2630
|
|
20241216,095600,548992740,1713,1714,1714,1701,1079
|
|
20241216,095500,547147365,1714,1699,1714,1693,2985
|
|
20241216,095400,542051687,1699,1700,1700,1699,3220
|
|
20241216,095300,536579773,1700,1710,1710,1700,53
|
|
20241216,095200,536489203,1699,1703,1703,1699,5640
|
|
20241216,095100,526892411,1703,1710,1711,1702,462
|
|
20241216,095000,526105250,1710,1710,1711,1702,7250
|
|
20241216,094900,513723014,1710,1710,1710,1707,2539
|
|
20241216,094800,509382224,1710,1707,1710,1706,5169
|
|
20241216,094700,500547723,1707,1702,1707,1702,3369
|
|
20241216,094600,494799099,1701,1706,1706,1701,83
|
|
20241216,094500,494657907,1701,1697,1705,1697,7143
|
|
20241216,094400,482488696,1692,1692,1692,1692,100
|
|
20241216,094300,482319496,1692,1698,1698,1692,23
|
|
20241216,094200,482280574,1691,1704,1704,1691,2414
|
|
20241216,094100,478184818,1705,1702,1705,1689,15387
|
|
20241216,094000,451984417,1689,1704,1704,1689,1564
|
|
20241216,093900,449322402,1705,1688,1708,1688,6476
|
|
20241216,093800,438321942,1687,1686,1687,1686,609
|
|
20241216,093700,437294566,1682,1681,1682,1681,859
|
|
20241216,093600,435850098,1681,1678,1681,1678,1477
|
|
20241216,093500,433371076,1682,1682,1682,1677,2460
|
|
20241216,093400,429245296,1682,1685,1685,1677,1817
|
|
20241216,093300,426192074,1684,1692,1692,1684,1528
|
|
20241216,093200,423615448,1693,1700,1700,1685,11904
|
|
20241216,093100,403451848,1699,1706,1708,1699,6018
|
|
20241216,093000,393211580,1708,1700,1709,1697,10215
|
|
20241216,092900,375846084,1699,1687,1700,1683,25676
|
|
20241216,092800,332297002,1688,1681,1688,1681,4352
|
|
20241216,092700,324964438,1675,1683,1683,1675,580
|
|
20241216,092600,323988698,1683,1684,1684,1672,3023
|
|
20241216,092500,318900201,1684,1660,1685,1660,36275
|
|
20241216,092400,258204619,1666,1663,1666,1658,1965
|
|
20241216,092300,254934536,1650,1660,1663,1650,8941
|
|
20241216,092200,240078914,1660,1656,1660,1650,9017
|
|
20241216,092100,225129791,1656,1647,1656,1636,15136
|
|
20241216,092000,200154496,1647,1627,1647,1626,6808
|
|
20241216,091900,188990635,1626,1634,1634,1626,1825
|
|
20241216,091800,186010368,1634,1634,1640,1634,1146
|
|
20241216,091700,184137786,1641,1634,1641,1634,30
|
|
20241216,091600,184088759,1634,1634,1634,1634,3
|
|
20241216,091500,184083857,1641,1634,1641,1634,17237
|
|
20241216,091400,155908143,1634,1634,1641,1634,3125
|
|
20241216,091300,150791809,1634,1641,1641,1634,2686
|
|
20241216,091200,146400585,1641,1643,1643,1634,5293
|
|
20241216,091100,137724606,1634,1644,1644,1634,215
|
|
20241216,091000,137371261,1644,1642,1645,1634,5547
|
|
20241216,090900,128263040,1634,1638,1642,1634,6
|
|
20241216,090800,128253212,1645,1634,1647,1634,108
|
|
20241216,090700,128075485,1647,1648,1648,1634,6884
|
|
20241216,090600,116818279,1648,1634,1648,1634,6031
|
|
20241216,090500,106925426,1622,1647,1647,1620,9231
|
|
20241216,090400,91846942,1647,1639,1648,1639,2275
|
|
20241216,090300,88112105,1628,1651,1651,1628,10810
|
|
20241216,090200,70293365,1656,1650,1666,1646,12941
|
|
20241216,090100,48892445,1650,1626,1651,1622,13526
|
|
20241216,090000,26657902,1626,1618,1635,1587,16476
|