650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194700,205642812,1482,1482,1482,1482,1328
|
|
20241227,194600,205642812,1482,1482,1482,1482,0
|
|
20241227,194500,205642812,1482,1482,1482,1482,0
|
|
20241227,194400,205642812,1482,1482,1482,1482,0
|
|
20241227,194300,205642812,1482,1482,1482,1482,0
|
|
20241227,194200,205642812,1482,1482,1482,1482,0
|
|
20241227,194100,205642812,1482,1482,1482,1482,0
|
|
20241227,194000,205642812,1482,1482,1482,1482,0
|
|
20241227,193900,205642812,1482,1482,1482,1482,0
|
|
20241227,193800,205642812,1482,1482,1482,1482,0
|
|
20241227,193700,205642812,1482,1482,1482,1482,0
|
|
20241227,193600,205642812,1482,1482,1482,1482,0
|
|
20241227,193500,205642812,1482,1482,1482,1482,0
|
|
20241227,193400,205642812,1482,1482,1482,1482,0
|
|
20241227,193300,205642812,1482,1482,1482,1482,0
|
|
20241227,193200,205642812,1482,1482,1482,1482,0
|
|
20241227,193100,205642812,1482,1482,1482,1482,0
|
|
20241227,193000,205642812,1482,1482,1482,1482,0
|
|
20241227,192900,205642812,1482,1482,1482,1482,0
|
|
20241227,192800,205642812,1482,1482,1482,1482,0
|
|
20241227,192700,205642812,1482,1482,1482,1482,0
|
|
20241227,192600,205642812,1482,1482,1482,1482,0
|
|
20241227,192500,205642812,1482,1482,1482,1482,0
|
|
20241227,192400,205642812,1482,1482,1482,1482,0
|
|
20241227,192300,205642812,1482,1482,1482,1482,0
|
|
20241227,192200,205642812,1482,1482,1482,1482,0
|
|
20241227,192100,205642812,1482,1482,1482,1482,0
|
|
20241227,192000,205642812,1482,1482,1482,1482,0
|
|
20241227,191900,205642812,1482,1482,1482,1482,0
|
|
20241227,191800,205642812,1482,1482,1482,1482,0
|
|
20241227,191700,205642812,1482,1482,1482,1482,1328
|
|
20241227,191600,205642812,1482,1482,1482,1482,0
|
|
20241227,191500,205642812,1482,1482,1482,1482,0
|
|
20241227,191400,205642812,1482,1482,1482,1482,0
|
|
20241227,191300,205642812,1482,1482,1482,1482,0
|
|
20241227,191200,205642812,1482,1482,1482,1482,0
|
|
20241227,191100,205642812,1482,1482,1482,1482,0
|
|
20241227,191000,205642812,1482,1482,1482,1482,0
|
|
20241227,190900,205642812,1482,1482,1482,1482,0
|
|
20241227,190800,205642812,1482,1482,1482,1482,0
|
|
20241227,190700,205642812,1482,1482,1482,1482,0
|
|
20241227,190600,205642812,1482,1482,1482,1482,0
|
|
20241227,190500,205642812,1482,1482,1482,1482,0
|
|
20241227,190400,205642812,1482,1482,1482,1482,0
|
|
20241227,190300,205642812,1482,1482,1482,1482,0
|
|
20241227,190200,205642812,1482,1482,1482,1482,0
|
|
20241227,190100,205642812,1482,1482,1482,1482,0
|
|
20241227,190000,205642812,1482,1482,1482,1482,0
|
|
20241227,185900,205642812,1482,1482,1482,1482,0
|
|
20241227,185800,205642812,1482,1482,1482,1482,0
|
|
20241227,185700,205642812,1482,1482,1482,1482,0
|
|
20241227,185600,205642812,1482,1482,1482,1482,0
|
|
20241227,185500,205642812,1482,1482,1482,1482,0
|
|
20241227,185400,205642812,1482,1482,1482,1482,0
|
|
20241227,185300,205642812,1482,1482,1482,1482,0
|
|
20241227,185200,205642812,1482,1482,1482,1482,0
|
|
20241227,185100,205642812,1482,1482,1482,1482,0
|
|
20241227,185000,205642812,1482,1482,1482,1482,0
|
|
20241227,184900,205642812,1482,1482,1482,1482,0
|
|
20241227,184800,205642812,1482,1482,1482,1482,0
|
|
20241227,184700,205642812,1482,1482,1482,1482,1328
|
|
20241227,184600,205642812,1482,1482,1482,1482,0
|
|
20241227,184500,205642812,1482,1482,1482,1482,0
|
|
20241227,184400,205642812,1482,1482,1482,1482,0
|
|
20241227,184300,205642812,1482,1482,1482,1482,0
|
|
20241227,184200,205642812,1482,1482,1482,1482,0
|
|
20241227,184100,205642812,1482,1482,1482,1482,0
|
|
20241227,184000,205642812,1482,1482,1482,1482,0
|
|
20241227,183900,205642812,1482,1482,1482,1482,0
|
|
20241227,183800,205642812,1482,1482,1482,1482,0
|
|
20241227,183700,205642812,1482,1482,1482,1482,0
|
|
20241227,183600,205642812,1482,1482,1482,1482,0
|
|
20241227,183500,205642812,1482,1482,1482,1482,0
|
|
20241227,183400,205642812,1482,1482,1482,1482,0
|
|
20241227,183300,205642812,1482,1482,1482,1482,0
|
|
20241227,183200,205642812,1482,1482,1482,1482,0
|
|
20241227,183100,205642812,1482,1482,1482,1482,0
|
|
20241227,183000,205642812,1482,1482,1482,1482,0
|
|
20241227,182900,205642812,1482,1482,1482,1482,0
|
|
20241227,182800,205642812,1482,1482,1482,1482,0
|
|
20241227,182700,205642812,1482,1482,1482,1482,0
|
|
20241227,182600,205642812,1482,1482,1482,1482,0
|
|
20241227,182500,205642812,1482,1482,1482,1482,0
|
|
20241227,182400,205642812,1482,1482,1482,1482,0
|
|
20241227,182300,205642812,1482,1482,1482,1482,0
|
|
20241227,182200,205642812,1482,1482,1482,1482,0
|
|
20241227,182100,205642812,1482,1482,1482,1482,0
|
|
20241227,182000,205642812,1482,1482,1482,1482,0
|
|
20241227,181900,205642812,1482,1482,1482,1482,0
|
|
20241227,181800,205642812,1482,1482,1482,1482,0
|
|
20241227,181700,205642812,1482,1482,1482,1482,1328
|
|
20241227,181600,205642812,1482,1482,1482,1482,0
|
|
20241227,181500,205642812,1482,1482,1482,1482,0
|
|
20241227,181400,205642812,1482,1482,1482,1482,0
|
|
20241227,181300,205642812,1482,1482,1482,1482,0
|
|
20241227,181200,205642812,1482,1482,1482,1482,0
|
|
20241227,181100,205642812,1482,1482,1482,1482,0
|
|
20241227,181000,205642812,1482,1482,1482,1482,0
|
|
20241227,180900,205642812,1482,1482,1482,1482,0
|
|
20241227,180800,205642812,1482,1482,1482,1482,0
|
|
20241227,180700,205642812,1482,1482,1482,1482,0
|
|
20241227,180600,205642812,1482,1482,1482,1482,0
|
|
20241227,180500,205642812,1482,1482,1482,1482,0
|
|
20241227,180400,205642812,1482,1482,1482,1482,0
|
|
20241227,180300,205642812,1482,1482,1482,1482,0
|
|
20241227,180200,205642812,1482,1482,1482,1482,0
|
|
20241227,180100,205642812,1482,1482,1482,1482,0
|
|
20241227,180000,205642812,1482,1482,1482,1482,0
|
|
20241227,175900,205642812,1482,1482,1482,1482,0
|
|
20241227,175800,205642812,1482,1482,1482,1482,0
|
|
20241227,175700,205642812,1482,1482,1482,1482,0
|
|
20241227,175600,205642812,1482,1482,1482,1482,0
|
|
20241227,175500,205642812,1482,1482,1482,1482,0
|
|
20241227,175400,205642812,1482,1482,1482,1482,0
|
|
20241227,175300,205642812,1482,1482,1482,1482,0
|
|
20241227,175200,205642812,1482,1482,1482,1482,0
|
|
20241227,175100,205642812,1482,1482,1482,1482,0
|
|
20241227,175000,205642812,1482,1482,1482,1482,0
|
|
20241227,174900,205642812,1482,1482,1482,1482,0
|
|
20241227,174800,205642812,1482,1482,1482,1482,0
|
|
20241227,174700,205642812,1482,1482,1482,1482,1328
|
|
20241227,174600,205642812,1482,1482,1482,1482,0
|
|
20241227,174500,205642812,1482,1482,1482,1482,0
|
|
20241227,174400,205642812,1482,1482,1482,1482,0
|
|
20241227,174300,205642812,1482,1482,1482,1482,0
|
|
20241227,174200,205642812,1482,1482,1482,1482,0
|
|
20241227,174100,205642812,1482,1482,1482,1482,0
|
|
20241227,174000,205642812,1482,1482,1482,1482,0
|
|
20241227,173900,205642812,1482,1482,1482,1482,0
|
|
20241227,173800,205642812,1482,1482,1482,1482,0
|
|
20241227,173700,205642812,1482,1482,1482,1482,0
|
|
20241227,173600,205642812,1482,1482,1482,1482,0
|
|
20241227,173500,205642812,1482,1482,1482,1482,0
|
|
20241227,173400,205642812,1482,1482,1482,1482,0
|
|
20241227,173300,205642812,1482,1482,1482,1482,0
|
|
20241227,173200,205642812,1482,1482,1482,1482,0
|
|
20241227,173100,205642812,1482,1482,1482,1482,0
|
|
20241227,173000,205642812,1482,1482,1482,1482,0
|
|
20241227,172900,205642812,1482,1482,1482,1482,0
|
|
20241227,172800,205642812,1482,1482,1482,1482,0
|
|
20241227,172700,205642812,1482,1482,1482,1482,0
|
|
20241227,172600,205642812,1482,1482,1482,1482,0
|
|
20241227,172500,205642812,1482,1482,1482,1482,0
|
|
20241227,172400,205642812,1482,1482,1482,1482,0
|
|
20241227,172300,205642812,1482,1482,1482,1482,0
|
|
20241227,172200,205642812,1482,1482,1482,1482,0
|
|
20241227,172100,205642812,1482,1482,1482,1482,0
|
|
20241227,172000,205642812,1482,1482,1482,1482,0
|
|
20241227,171900,205642812,1482,1482,1482,1482,0
|
|
20241227,171800,205642812,1482,1482,1482,1482,0
|
|
20241227,171700,205642812,1482,1482,1482,1482,1328
|
|
20241227,171600,205642812,1482,1482,1482,1482,0
|
|
20241227,171500,205642812,1482,1482,1482,1482,0
|
|
20241227,171400,205642812,1482,1482,1482,1482,0
|
|
20241227,171300,205642812,1482,1482,1482,1482,0
|
|
20241227,171200,205642812,1482,1482,1482,1482,0
|
|
20241227,171100,205642812,1482,1482,1482,1482,0
|
|
20241227,171000,205642812,1482,1482,1482,1482,0
|
|
20241227,170900,205642812,1482,1482,1482,1482,0
|
|
20241227,170800,205642812,1482,1482,1482,1482,0
|
|
20241227,170700,205642812,1482,1482,1482,1482,0
|
|
20241227,170600,205642812,1482,1482,1482,1482,0
|
|
20241227,170500,205642812,1482,1482,1482,1482,0
|
|
20241227,170400,205642812,1482,1482,1482,1482,0
|
|
20241227,170300,205642812,1482,1482,1482,1482,0
|
|
20241227,170200,205642812,1482,1482,1482,1482,0
|
|
20241227,170100,205642812,1482,1482,1482,1482,0
|
|
20241227,170000,205642812,1482,1482,1482,1482,0
|
|
20241227,165900,205642812,1482,1482,1482,1482,0
|
|
20241227,165800,205642812,1482,1482,1482,1482,0
|
|
20241227,165700,205642812,1482,1482,1482,1482,0
|
|
20241227,165600,205642812,1482,1482,1482,1482,0
|
|
20241227,165500,205642812,1482,1482,1482,1482,0
|
|
20241227,165400,205642812,1482,1482,1482,1482,0
|
|
20241227,165300,205642812,1482,1482,1482,1482,0
|
|
20241227,165200,205642812,1482,1482,1482,1482,0
|
|
20241227,165100,205642812,1482,1482,1482,1482,0
|
|
20241227,165000,205642812,1482,1482,1482,1482,0
|
|
20241227,164900,205642812,1482,1482,1482,1482,0
|
|
20241227,164800,205642812,1482,1482,1482,1482,0
|
|
20241227,164700,205642812,1482,1482,1482,1482,1328
|
|
20241227,164600,205642812,1482,1482,1482,1482,0
|
|
20241227,164500,205642812,1482,1482,1482,1482,0
|
|
20241227,164400,205642812,1482,1482,1482,1482,0
|
|
20241227,164300,205642812,1482,1482,1482,1482,0
|
|
20241227,164200,205642812,1482,1482,1482,1482,0
|
|
20241227,164100,205642812,1482,1482,1482,1482,0
|
|
20241227,164000,205642812,1482,1482,1482,1482,0
|
|
20241227,163900,205642812,1482,1482,1482,1482,0
|
|
20241227,163800,205642812,1482,1482,1482,1482,0
|
|
20241227,163700,205642812,1482,1482,1482,1482,0
|
|
20241227,163600,205642812,1482,1482,1482,1482,0
|
|
20241227,163500,205642812,1482,1482,1482,1482,0
|
|
20241227,163400,205642812,1482,1482,1482,1482,0
|
|
20241227,163300,205642812,1482,1482,1482,1482,0
|
|
20241227,163200,205642812,1482,1482,1482,1482,0
|
|
20241227,163100,205642812,1482,1482,1482,1482,0
|
|
20241227,163000,205642812,1482,1482,1482,1482,0
|
|
20241227,162900,205642812,1482,1482,1482,1482,0
|
|
20241227,162800,205642812,1482,1482,1482,1482,0
|
|
20241227,162700,205642812,1482,1482,1482,1482,0
|
|
20241227,162600,205642812,1482,1482,1482,1482,0
|
|
20241227,162500,205642812,1482,1482,1482,1482,0
|
|
20241227,162400,205642812,1482,1482,1482,1482,0
|
|
20241227,162300,205642812,1482,1482,1482,1482,0
|
|
20241227,162200,205642812,1482,1482,1482,1482,0
|
|
20241227,162100,205642812,1482,1482,1482,1482,0
|
|
20241227,162000,205642812,1482,1482,1482,1482,0
|
|
20241227,161900,205642812,1482,1482,1482,1482,0
|
|
20241227,161800,205642812,1482,1482,1482,1482,0
|
|
20241227,161700,205642812,1482,1482,1482,1482,1328
|
|
20241227,161600,205642812,1482,1482,1482,1482,0
|
|
20241227,161500,205642812,1482,1482,1482,1482,0
|
|
20241227,161400,205642812,1482,1482,1482,1482,0
|
|
20241227,161300,205642812,1482,1482,1482,1482,0
|
|
20241227,161200,205642812,1482,1482,1482,1482,0
|
|
20241227,161100,205642812,1482,1482,1482,1482,0
|
|
20241227,161000,205642812,1482,1482,1482,1482,0
|
|
20241227,160900,205642812,1482,1482,1482,1482,0
|
|
20241227,160800,205642812,1482,1482,1482,1482,0
|
|
20241227,160700,205642812,1482,1482,1482,1482,0
|
|
20241227,160600,205642812,1482,1482,1482,1482,0
|
|
20241227,160500,205642812,1482,1482,1482,1482,0
|
|
20241227,160400,205642812,1482,1482,1482,1482,0
|
|
20241227,160300,205642812,1482,1482,1482,1482,0
|
|
20241227,160200,205642812,1482,1482,1482,1482,0
|
|
20241227,160100,205642812,1482,1482,1482,1482,0
|
|
20241227,160000,205642812,1482,1482,1482,1482,0
|
|
20241227,155900,205642812,1482,1482,1482,1482,0
|
|
20241227,155800,205642812,1482,1482,1482,1482,0
|
|
20241227,155700,205642812,1482,1482,1482,1482,0
|
|
20241227,155600,205642812,1482,1482,1482,1482,0
|
|
20241227,155500,205642812,1482,1482,1482,1482,0
|
|
20241227,155400,205642812,1482,1482,1482,1482,0
|
|
20241227,155300,205642812,1482,1482,1482,1482,0
|
|
20241227,155200,205642812,1482,1482,1482,1482,0
|
|
20241227,155100,205642812,1482,1482,1482,1482,0
|
|
20241227,155000,205642812,1482,1482,1482,1482,0
|
|
20241227,154900,205642812,1482,1482,1482,1482,0
|
|
20241227,154800,205642812,1482,1482,1482,1482,0
|
|
20241227,154700,205642812,1482,1482,1482,1482,1328
|
|
20241227,154600,205642812,1482,1482,1482,1482,0
|
|
20241227,154500,205642812,1482,1482,1482,1482,0
|
|
20241227,154400,205642812,1482,1482,1482,1482,0
|
|
20241227,154300,205642812,1482,1482,1482,1482,0
|
|
20241227,154200,205642812,1482,1482,1482,1482,0
|
|
20241227,154100,205642812,1482,1482,1482,1482,0
|
|
20241227,154000,205642812,1482,1482,1482,1482,0
|
|
20241227,153900,205642812,1482,1482,1482,1482,0
|
|
20241227,153800,205642812,1482,1482,1482,1482,0
|
|
20241227,153700,205642812,1482,1482,1482,1482,0
|
|
20241227,153600,205642812,1482,1482,1482,1482,0
|
|
20241227,153500,205642812,1482,1482,1482,1482,0
|
|
20241227,153400,205642812,1482,1482,1482,1482,0
|
|
20241227,153300,205642812,1482,1482,1482,1482,0
|
|
20241227,153200,205642812,1482,1482,1482,1482,0
|
|
20241227,153100,205642812,1482,1482,1482,1482,0
|
|
20241227,153000,205642812,1482,1482,1482,1482,1328
|
|
20241227,152900,203674716,1494,1494,1494,1494,0
|
|
20241227,152800,203674716,1494,1494,1494,1494,0
|
|
20241227,152700,203674716,1494,1494,1494,1494,0
|
|
20241227,152600,203674716,1494,1494,1494,1494,0
|
|
20241227,152500,203674716,1494,1494,1494,1494,0
|
|
20241227,152400,203674716,1494,1494,1494,1494,0
|
|
20241227,152300,203674716,1494,1494,1494,1494,0
|
|
20241227,152200,203674716,1494,1494,1494,1494,0
|
|
20241227,152100,203674716,1494,1494,1494,1494,0
|
|
20241227,152000,203674716,1494,1494,1494,1494,0
|
|
20241227,151900,203674716,1494,1494,1494,1494,4
|
|
20241227,151800,203668740,1494,1494,1494,1494,2
|
|
20241227,151700,203665752,1494,1494,1494,1494,1
|
|
20241227,151600,203664258,1493,1494,1494,1493,11
|
|
20241227,151500,203647825,1494,1494,1494,1494,5
|
|
20241227,151400,203640355,1494,1494,1494,1494,1
|
|
20241227,151300,203638861,1494,1494,1494,1494,0
|
|
20241227,151200,203638861,1494,1494,1494,1494,25
|
|
20241227,151100,203601511,1494,1494,1494,1494,0
|
|
20241227,151000,203601511,1494,1493,1494,1493,134
|
|
20241227,150900,203401448,1494,1494,1494,1494,0
|
|
20241227,150800,203401448,1494,1494,1494,1494,0
|
|
20241227,150700,203401448,1494,1494,1494,1494,0
|
|
20241227,150600,203401448,1494,1494,1494,1494,1
|
|
20241227,150500,203399954,1484,1486,1486,1484,1000
|
|
20241227,150400,201915294,1494,1494,1494,1494,60
|
|
20241227,150300,201825654,1494,1488,1494,1488,151
|
|
20241227,150200,201600816,1488,1488,1488,1488,0
|
|
20241227,150100,201600816,1488,1487,1488,1487,4318
|
|
20241227,150000,195179945,1487,1487,1487,1487,200
|
|
20241227,145900,194882545,1486,1486,1486,1486,1
|
|
20241227,145800,194881059,1487,1486,1487,1486,1076
|
|
20241227,145700,193281123,1487,1487,1487,1487,115
|
|
20241227,145600,193110118,1487,1486,1487,1486,378
|
|
20241227,145500,192548072,1486,1486,1486,1486,458
|
|
20241227,145400,191867484,1486,1486,1486,1486,0
|
|
20241227,145300,191867484,1486,1485,1486,1485,145
|
|
20241227,145200,191652106,1485,1484,1486,1484,157
|
|
20241227,145100,191419053,1486,1484,1486,1484,495
|
|
20241227,145000,190683931,1484,1484,1484,1484,0
|
|
20241227,144900,190683931,1484,1486,1486,1484,2401
|
|
20241227,144800,187116271,1486,1485,1486,1485,11
|
|
20241227,144700,187099935,1485,1483,1485,1483,115
|
|
20241227,144600,186929388,1485,1485,1485,1485,4
|
|
20241227,144500,186923448,1485,1484,1485,1481,2550
|
|
20241227,144400,183143738,1485,1485,1485,1485,0
|
|
20241227,144300,183143738,1485,1485,1485,1485,5
|
|
20241227,144200,183136313,1485,1485,1485,1485,9
|
|
20241227,144100,183122948,1485,1485,1485,1485,1
|
|
20241227,144000,183121463,1485,1485,1485,1485,0
|
|
20241227,143900,183121463,1485,1483,1485,1482,1842
|
|
20241227,143800,180391255,1486,1486,1486,1486,0
|
|
20241227,143700,180391255,1486,1486,1486,1486,2
|
|
20241227,143600,180388283,1485,1485,1485,1485,387
|
|
20241227,143500,179813588,1485,1485,1485,1485,0
|
|
20241227,143400,179813588,1485,1485,1485,1485,1
|
|
20241227,143300,179812103,1485,1484,1485,1484,4
|
|
20241227,143200,179806166,1484,1484,1484,1484,1194
|
|
20241227,143100,178034270,1484,1484,1484,1484,13
|
|
20241227,143000,178014978,1484,1484,1484,1484,3
|
|
20241227,142900,178010526,1484,1480,1484,1469,6146
|
|
20241227,142800,168957043,1484,1484,1484,1484,53
|
|
20241227,142700,168878391,1485,1485,1485,1481,544
|
|
20241227,142600,168070919,1485,1485,1485,1485,0
|
|
20241227,142500,168070919,1485,1485,1485,1485,4
|
|
20241227,142400,168064979,1485,1485,1485,1485,1
|
|
20241227,142300,168063494,1485,1485,1485,1485,5
|
|
20241227,142200,168056069,1485,1485,1485,1485,0
|
|
20241227,142100,168056069,1485,1481,1485,1481,56
|
|
20241227,142000,167973113,1485,1485,1485,1485,0
|
|
20241227,141900,167973113,1485,1485,1485,1485,0
|
|
20241227,141800,167973113,1485,1485,1485,1485,2
|
|
20241227,141700,167970143,1485,1485,1485,1485,2
|
|
20241227,141600,167967173,1485,1485,1485,1485,0
|
|
20241227,141500,167967173,1485,1485,1485,1485,0
|
|
20241227,141400,167967173,1485,1485,1485,1479,12
|
|
20241227,141300,167949359,1485,1485,1485,1485,3
|
|
20241227,141200,167944904,1485,1485,1485,1485,0
|
|
20241227,141100,167944904,1485,1485,1485,1485,2
|
|
20241227,141000,167941934,1485,1485,1485,1485,4
|
|
20241227,140900,167935994,1485,1485,1485,1485,0
|
|
20241227,140800,167935994,1485,1485,1485,1485,3
|
|
20241227,140700,167931539,1485,1485,1485,1485,1
|
|
20241227,140600,167930054,1485,1485,1485,1485,0
|
|
20241227,140500,167930054,1485,1485,1485,1485,0
|
|
20241227,140400,167930054,1485,1476,1485,1476,103
|
|
20241227,140300,167777109,1475,1486,1486,1475,3004
|
|
20241227,140200,163339886,1487,1486,1487,1486,320
|
|
20241227,140100,162864364,1486,1486,1486,1486,686
|
|
20241227,140000,161844968,1486,1486,1486,1486,0
|
|
20241227,135900,161844968,1486,1485,1486,1484,114
|
|
20241227,135800,161675579,1486,1486,1486,1486,4
|
|
20241227,135700,161669635,1487,1487,1487,1487,0
|
|
20241227,135600,161669635,1487,1487,1487,1487,3
|
|
20241227,135500,161665174,1487,1487,1487,1487,5
|
|
20241227,135400,161657739,1486,1486,1486,1486,0
|
|
20241227,135300,161657739,1486,1486,1486,1486,11
|
|
20241227,135200,161641393,1486,1484,1486,1484,9
|
|
20241227,135100,161628035,1484,1484,1484,1484,4
|
|
20241227,135000,161622099,1483,1483,1483,1483,0
|
|
20241227,134900,161622099,1483,1483,1483,1483,100
|
|
20241227,134800,161473799,1481,1481,1481,1481,0
|
|
20241227,134700,161473799,1481,1482,1483,1481,39
|
|
20241227,134600,161415989,1481,1482,1482,1481,3
|
|
20241227,134500,161411544,1485,1485,1485,1485,15
|
|
20241227,134400,161389269,1480,1485,1487,1480,72
|
|
20241227,134300,161282352,1488,1488,1488,1488,100
|
|
20241227,134200,161133552,1488,1486,1488,1486,2019
|
|
20241227,134100,158133316,1484,1484,1484,1484,0
|
|
20241227,134000,158133316,1484,1484,1484,1484,0
|
|
20241227,133900,158133316,1484,1484,1484,1484,72
|
|
20241227,133800,158026468,1483,1483,1483,1483,0
|
|
20241227,133700,158026468,1483,1483,1483,1483,206
|
|
20241227,133600,157720970,1483,1483,1483,1483,0
|
|
20241227,133500,157720970,1483,1483,1483,1483,3
|
|
20241227,133400,157716521,1483,1478,1483,1478,2
|
|
20241227,133300,157713560,1483,1483,1483,1483,7
|
|
20241227,133200,157703179,1479,1482,1482,1479,11
|
|
20241227,133100,157686880,1484,1484,1484,1484,0
|
|
20241227,133000,157686880,1484,1484,1484,1484,8
|
|
20241227,132900,157675008,1478,1478,1478,1478,243
|
|
20241227,132800,157315854,1484,1484,1484,1484,3
|
|
20241227,132700,157311402,1485,1480,1485,1480,59
|
|
20241227,132600,157224062,1485,1485,1485,1485,0
|
|
20241227,132500,157224062,1485,1485,1485,1485,3
|
|
20241227,132400,157219607,1487,1480,1487,1480,449
|
|
20241227,132300,156555066,1488,1488,1488,1488,10
|
|
20241227,132200,156540186,1488,1488,1488,1488,10
|
|
20241227,132100,156525306,1489,1486,1489,1486,5
|
|
20241227,132000,156517868,1487,1487,1487,1487,3
|
|
20241227,131900,156513407,1487,1487,1487,1487,1
|
|
20241227,131800,156511920,1478,1478,1487,1478,20
|
|
20241227,131700,156482198,1488,1488,1488,1488,4
|
|
20241227,131600,156476246,1488,1488,1488,1488,5
|
|
20241227,131500,156468806,1491,1491,1491,1491,0
|
|
20241227,131400,156468806,1491,1491,1491,1491,4
|
|
20241227,131300,156462842,1491,1491,1491,1491,3
|
|
20241227,131200,156458369,1491,1491,1491,1491,1
|
|
20241227,131100,156456878,1491,1491,1491,1491,2
|
|
20241227,131000,156453896,1491,1479,1491,1479,267
|
|
20241227,130900,156055811,1491,1491,1491,1491,1
|
|
20241227,130800,156054320,1477,1491,1491,1477,103
|
|
20241227,130700,155902147,1491,1491,1491,1476,4
|
|
20241227,130600,155896198,1491,1491,1491,1491,3
|
|
20241227,130500,155891725,1491,1491,1491,1491,50
|
|
20241227,130400,155817175,1491,1491,1491,1491,3
|
|
20241227,130300,155812702,1499,1499,1499,1499,0
|
|
20241227,130200,155812702,1499,1499,1499,1499,0
|
|
20241227,130100,155812702,1499,1494,1499,1494,152
|
|
20241227,130000,155585513,1465,1491,1491,1465,6707
|
|
20241227,125900,145661727,1495,1495,1495,1495,4
|
|
20241227,125800,145655747,1495,1495,1495,1495,5
|
|
20241227,125700,145648272,1500,1500,1500,1500,0
|
|
20241227,125600,145648272,1500,1500,1500,1500,0
|
|
20241227,125500,145648272,1500,1500,1500,1500,0
|
|
20241227,125400,145648272,1500,1500,1500,1500,0
|
|
20241227,125300,145648272,1500,1493,1500,1490,1052
|
|
20241227,125200,144080549,1493,1493,1493,1492,521
|
|
20241227,125100,143302871,1495,1495,1495,1495,255
|
|
20241227,125000,142921646,1499,1499,1499,1499,1
|
|
20241227,124900,142920147,1500,1500,1500,1500,0
|
|
20241227,124800,142920147,1500,1500,1500,1500,0
|
|
20241227,124700,142920147,1500,1500,1500,1500,0
|
|
20241227,124600,142920147,1500,1500,1500,1500,0
|
|
20241227,124500,142920147,1500,1500,1500,1500,0
|
|
20241227,124400,142920147,1500,1500,1500,1500,101
|
|
20241227,124300,142768647,1500,1500,1500,1500,0
|
|
20241227,124200,142768647,1500,1500,1500,1500,0
|
|
20241227,124100,142768647,1500,1500,1500,1500,0
|
|
20241227,124000,142768647,1500,1500,1500,1500,0
|
|
20241227,123900,142768647,1500,1500,1500,1500,0
|
|
20241227,123800,142768647,1500,1499,1500,1499,5
|
|
20241227,123700,142761151,1498,1498,1498,1498,1000
|
|
20241227,123600,141263151,1498,1498,1498,1498,0
|
|
20241227,123500,141263151,1498,1498,1498,1498,1
|
|
20241227,123400,141261653,1497,1497,1497,1497,0
|
|
20241227,123300,141261653,1497,1497,1497,1497,0
|
|
20241227,123200,141261653,1497,1497,1497,1497,0
|
|
20241227,123100,141261653,1497,1497,1497,1496,337
|
|
20241227,123000,140757176,1498,1498,1498,1498,0
|
|
20241227,122900,140757176,1498,1498,1498,1498,0
|
|
20241227,122800,140757176,1498,1498,1498,1498,2
|
|
20241227,122700,140754180,1492,1498,1498,1492,67
|
|
20241227,122600,140654115,1495,1495,1495,1495,0
|
|
20241227,122500,140654115,1495,1499,1499,1495,94
|
|
20241227,122400,140513569,1500,1500,1500,1500,0
|
|
20241227,122300,140513569,1500,1500,1500,1500,90
|
|
20241227,122200,140378569,1500,1500,1500,1500,100
|
|
20241227,122100,140228569,1500,1500,1500,1500,0
|
|
20241227,122000,140228569,1500,1500,1500,1500,30
|
|
20241227,121900,140183569,1500,1500,1500,1500,0
|
|
20241227,121800,140183569,1500,1500,1500,1500,0
|
|
20241227,121700,140183569,1500,1500,1500,1500,0
|
|
20241227,121600,140183569,1500,1500,1500,1500,0
|
|
20241227,121500,140183569,1500,1495,1500,1495,2
|
|
20241227,121400,140180574,1500,1500,1500,1500,1
|
|
20241227,121300,140179074,1495,1495,1495,1495,0
|
|
20241227,121200,140179074,1495,1495,1495,1495,0
|
|
20241227,121100,140179074,1495,1495,1495,1495,1
|
|
20241227,121000,140177579,1500,1493,1500,1492,956
|
|
20241227,120900,138751215,1493,1494,1494,1493,593
|
|
20241227,120800,137865865,1493,1493,1493,1493,1
|
|
20241227,120700,137864372,1494,1494,1494,1494,516
|
|
20241227,120600,137093468,1495,1495,1495,1495,0
|
|
20241227,120500,137093468,1495,1495,1495,1495,366
|
|
20241227,120400,136546298,1500,1500,1500,1500,87
|
|
20241227,120300,136415798,1500,1500,1500,1500,0
|
|
20241227,120200,136415798,1500,1500,1500,1500,400
|
|
20241227,120100,135815798,1500,1500,1500,1500,0
|
|
20241227,120000,135815798,1500,1496,1500,1496,36
|
|
20241227,115900,135761938,1500,1500,1500,1500,4
|
|
20241227,115800,135755938,1500,1500,1500,1500,0
|
|
20241227,115700,135755938,1500,1500,1500,1500,4
|
|
20241227,115600,135749938,1500,1500,1500,1500,0
|
|
20241227,115500,135749938,1500,1500,1500,1500,0
|
|
20241227,115400,135749938,1500,1500,1500,1500,0
|
|
20241227,115300,135749938,1500,1500,1500,1500,1
|
|
20241227,115200,135748438,1500,1500,1500,1500,2
|
|
20241227,115100,135745438,1500,1500,1500,1495,55
|
|
20241227,115000,135663184,1500,1500,1500,1500,0
|
|
20241227,114900,135663184,1500,1500,1500,1498,1852
|
|
20241227,114800,132885186,1498,1498,1500,1498,130
|
|
20241227,114700,132690232,1498,1498,1498,1498,9
|
|
20241227,114600,132676750,1498,1498,1498,1498,11
|
|
20241227,114500,132660272,1499,1499,1499,1499,4
|
|
20241227,114400,132654276,1504,1504,1504,1504,0
|
|
20241227,114300,132654276,1504,1504,1504,1504,0
|
|
20241227,114200,132654276,1504,1504,1504,1504,0
|
|
20241227,114100,132654276,1504,1504,1504,1504,0
|
|
20241227,114000,132654276,1504,1504,1504,1504,0
|
|
20241227,113900,132654276,1504,1504,1504,1504,1
|
|
20241227,113800,132652772,1494,1497,1497,1494,2000
|
|
20241227,113700,129663811,1504,1504,1504,1504,0
|
|
20241227,113600,129663811,1504,1504,1504,1504,0
|
|
20241227,113500,129663811,1504,1504,1504,1504,4
|
|
20241227,113400,129657795,1495,1495,1495,1495,0
|
|
20241227,113300,129657795,1495,1498,1498,1495,2000
|
|
20241227,113200,126666293,1504,1504,1504,1504,21
|
|
20241227,113100,126634709,1505,1505,1505,1505,0
|
|
20241227,113000,126634709,1505,1505,1505,1505,0
|
|
20241227,112900,126634709,1505,1505,1505,1505,1328
|
|
20241227,112800,124636069,1505,1499,1505,1498,3861
|
|
20241227,112700,118851546,1500,1500,1500,1500,0
|
|
20241227,112600,118851546,1500,1505,1505,1500,572
|
|
20241227,112500,117993539,1509,1509,1509,1509,6
|
|
20241227,112400,117984485,1509,1512,1512,1509,695
|
|
20241227,112300,116935305,1514,1514,1514,1514,4
|
|
20241227,112200,116929249,1515,1515,1515,1515,2
|
|
20241227,112100,116926219,1509,1509,1509,1509,0
|
|
20241227,112000,116926219,1509,1509,1509,1509,345
|
|
20241227,111900,116405614,1509,1509,1509,1509,15
|
|
20241227,111800,116382979,1517,1517,1517,1517,0
|
|
20241227,111700,116382979,1517,1517,1517,1517,0
|
|
20241227,111600,116382979,1517,1507,1517,1507,919
|
|
20241227,111500,114998036,1507,1507,1507,1507,0
|
|
20241227,111400,114998036,1507,1507,1507,1507,1
|
|
20241227,111300,114996529,1502,1501,1502,1501,39
|
|
20241227,111200,114937952,1498,1498,1498,1498,416
|
|
20241227,111100,114314784,1498,1498,1498,1498,163
|
|
20241227,111000,114070610,1497,1497,1497,1497,877
|
|
20241227,110900,112757741,1501,1500,1501,1500,10
|
|
20241227,110800,112742736,1500,1497,1500,1497,55
|
|
20241227,110700,112660389,1500,1501,1501,1499,62
|
|
20241227,110600,112567395,1502,1502,1502,1502,0
|
|
20241227,110500,112567395,1502,1499,1503,1496,279
|
|
20241227,110400,112148964,1504,1500,1504,1500,3250
|
|
20241227,110300,107273956,1507,1507,1507,1500,595
|
|
20241227,110200,106381336,1500,1502,1507,1500,755
|
|
20241227,110100,105248078,1507,1507,1507,1507,100
|
|
20241227,110000,105097378,1507,1507,1507,1507,0
|
|
20241227,105900,105097378,1507,1505,1507,1505,535
|
|
20241227,105800,104292201,1509,1509,1509,1505,131
|
|
20241227,105700,104094962,1509,1505,1509,1502,10001
|
|
20241227,105600,89070001,1510,1510,1510,1504,37
|
|
20241227,105500,89014341,1504,1506,1506,1504,1413
|
|
20241227,105400,86888201,1506,1508,1514,1506,3077
|
|
20241227,105300,82252613,1513,1510,1513,1508,1045
|
|
20241227,105200,80673897,1518,1518,1518,1518,0
|
|
20241227,105100,80673897,1518,1513,1518,1509,2198
|
|
20241227,105000,77355550,1513,1513,1513,1513,0
|
|
20241227,104900,77355550,1513,1513,1513,1513,354
|
|
20241227,104800,76819948,1514,1515,1515,1514,1603
|
|
20241227,104700,74391971,1516,1519,1519,1516,154
|
|
20241227,104600,74158498,1519,1519,1519,1519,0
|
|
20241227,104500,74158498,1519,1519,1519,1519,4
|
|
20241227,104400,74152422,1517,1517,1517,1517,0
|
|
20241227,104300,74152422,1517,1520,1520,1517,1003
|
|
20241227,104200,72629862,1520,1520,1520,1520,0
|
|
20241227,104100,72629862,1520,1517,1520,1517,178
|
|
20241227,104000,72359461,1518,1519,1519,1518,30
|
|
20241227,103900,72313910,1520,1525,1525,1520,3734
|
|
20241227,103800,66634040,1525,1522,1525,1522,65
|
|
20241227,103700,66534963,1522,1522,1522,1522,3
|
|
20241227,103600,66530397,1522,1522,1522,1522,0
|
|
20241227,103500,66530397,1522,1522,1522,1522,4
|
|
20241227,103400,66524309,1520,1520,1520,1520,0
|
|
20241227,103300,66524309,1520,1521,1522,1520,46
|
|
20241227,103200,66454305,1520,1520,1521,1520,142
|
|
20241227,103100,66238453,1521,1524,1524,1521,85
|
|
20241227,103000,66109159,1524,1524,1524,1524,6
|
|
20241227,102900,66100015,1524,1525,1525,1524,15
|
|
20241227,102800,66077144,1520,1525,1525,1520,167
|
|
20241227,102700,65822474,1525,1525,1525,1525,1
|
|
20241227,102600,65820949,1520,1520,1520,1520,0
|
|
20241227,102500,65820949,1520,1525,1525,1520,354
|
|
20241227,102400,65282352,1523,1524,1525,1523,273
|
|
20241227,102300,64866570,1525,1525,1525,1525,4
|
|
20241227,102200,64860470,1524,1524,1525,1524,84
|
|
20241227,102100,64732453,1525,1525,1525,1524,21
|
|
20241227,102000,64700445,1524,1524,1524,1524,162
|
|
20241227,101900,64453557,1524,1524,1525,1524,44
|
|
20241227,101800,64386497,1525,1525,1525,1525,0
|
|
20241227,101700,64386497,1525,1529,1529,1525,492
|
|
20241227,101600,63636085,1529,1525,1529,1525,845
|
|
20241227,101500,62347456,1525,1525,1525,1525,5
|
|
20241227,101400,62339831,1524,1525,1525,1524,244
|
|
20241227,101300,61967974,1524,1524,1525,1524,53
|
|
20241227,101200,61887197,1525,1524,1525,1524,13
|
|
20241227,101100,61867384,1525,1525,1525,1525,4
|
|
20241227,101000,61861284,1525,1525,1525,1524,865
|
|
20241227,100900,60542924,1525,1524,1525,1523,583
|
|
20241227,100800,59654402,1522,1522,1522,1522,0
|
|
20241227,100700,59654402,1522,1522,1522,1522,0
|
|
20241227,100600,59654402,1522,1520,1522,1520,54
|
|
20241227,100500,59572228,1519,1519,1519,1519,2
|
|
20241227,100400,59569190,1519,1520,1520,1519,80
|
|
20241227,100300,59447632,1521,1521,1521,1521,0
|
|
20241227,100200,59447632,1521,1521,1521,1521,2
|
|
20241227,100100,59444590,1519,1519,1519,1519,2
|
|
20241227,100000,59441552,1519,1518,1519,1516,288
|
|
20241227,095900,59004139,1519,1519,1519,1519,10
|
|
20241227,095800,58988949,1519,1519,1519,1519,1
|
|
20241227,095700,58987430,1519,1519,1519,1519,0
|
|
20241227,095600,58987430,1519,1519,1519,1519,2
|
|
20241227,095500,58984392,1515,1515,1515,1515,0
|
|
20241227,095400,58984392,1515,1516,1516,1515,550
|
|
20241227,095300,58151068,1515,1515,1515,1515,0
|
|
20241227,095200,58151068,1515,1515,1515,1515,0
|
|
20241227,095100,58151068,1515,1520,1520,1515,203
|
|
20241227,095000,57843002,1520,1521,1521,1520,48
|
|
20241227,094900,57770029,1521,1521,1521,1521,3
|
|
20241227,094800,57765466,1521,1520,1521,1520,28
|
|
20241227,094700,57722880,1521,1521,1521,1521,1
|
|
20241227,094600,57721359,1520,1518,1521,1518,502
|
|
20241227,094500,56958320,1520,1520,1521,1519,1626
|
|
20241227,094400,54485845,1520,1520,1520,1520,321
|
|
20241227,094300,53997925,1520,1520,1520,1520,7
|
|
20241227,094200,53987285,1520,1520,1520,1520,1
|
|
20241227,094100,53985765,1518,1518,1518,1518,0
|
|
20241227,094000,53985765,1518,1518,1518,1518,0
|
|
20241227,093900,53985765,1518,1519,1520,1518,1403
|
|
20241227,093800,51854648,1516,1516,1516,1516,0
|
|
20241227,093700,51854648,1516,1516,1516,1516,43
|
|
20241227,093600,51789460,1513,1513,1513,1513,0
|
|
20241227,093500,51789460,1513,1513,1513,1513,0
|
|
20241227,093400,51789460,1513,1513,1513,1513,0
|
|
20241227,093300,51789460,1513,1513,1513,1513,0
|
|
20241227,093200,51789460,1513,1517,1517,1513,165
|
|
20241227,093100,51539451,1517,1516,1517,1516,527
|
|
20241227,093000,50740020,1516,1516,1516,1516,2
|
|
20241227,092900,50736988,1513,1513,1513,1513,41
|
|
20241227,092800,50674955,1513,1513,1513,1513,88
|
|
20241227,092700,50541811,1516,1516,1516,1516,34
|
|
20241227,092600,50490267,1517,1516,1517,1516,43
|
|
20241227,092500,50425078,1513,1513,1513,1513,0
|
|
20241227,092400,50425078,1513,1513,1513,1513,100
|
|
20241227,092300,50273778,1513,1517,1517,1513,376
|
|
20241227,092200,49703859,1519,1519,1519,1519,60
|
|
20241227,092100,49612719,1519,1522,1522,1519,134
|
|
20241227,092000,49409011,1519,1519,1522,1519,403
|
|
20241227,091900,48796848,1525,1516,1525,1516,622
|
|
20241227,091800,47852663,1516,1512,1516,1512,2317
|
|
20241227,091700,44346403,1512,1512,1512,1512,2
|
|
20241227,091600,44343379,1512,1512,1512,1512,23
|
|
20241227,091500,44308603,1511,1512,1512,1511,34
|
|
20241227,091400,44257219,1511,1510,1512,1510,1689
|
|
20241227,091300,41705143,1510,1510,1510,1510,18
|
|
20241227,091200,41677963,1510,1508,1510,1508,20
|
|
20241227,091100,41647765,1510,1510,1510,1508,116
|
|
20241227,091000,41472805,1508,1514,1514,1508,2350
|
|
20241227,090900,37924857,1514,1514,1514,1514,95
|
|
20241227,090800,37781027,1514,1514,1514,1514,168
|
|
20241227,090700,37526675,1514,1514,1514,1514,0
|
|
20241227,090600,37526675,1514,1516,1516,1514,8
|
|
20241227,090500,37514558,1516,1516,1516,1516,501
|
|
20241227,090400,36755042,1516,1516,1516,1516,781
|
|
20241227,090300,35571046,1516,1504,1517,1503,3666
|
|
20241227,090200,30034189,1518,1518,1518,1503,719
|
|
20241227,090100,28951240,1518,1518,1530,1518,701
|
|
20241227,090000,27885853,1530,1500,1531,1500,18589
|