649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,194600,52208525,1509,1509,1509,1509,802
|
|
20241230,194500,52208525,1509,1509,1509,1509,0
|
|
20241230,194400,52208525,1509,1509,1509,1509,0
|
|
20241230,194300,52208525,1509,1509,1509,1509,0
|
|
20241230,194200,52208525,1509,1509,1509,1509,0
|
|
20241230,194100,52208525,1509,1509,1509,1509,0
|
|
20241230,194000,52208525,1509,1509,1509,1509,0
|
|
20241230,193900,52208525,1509,1509,1509,1509,0
|
|
20241230,193800,52208525,1509,1509,1509,1509,0
|
|
20241230,193700,52208525,1509,1509,1509,1509,0
|
|
20241230,193600,52208525,1509,1509,1509,1509,0
|
|
20241230,193500,52208525,1509,1509,1509,1509,0
|
|
20241230,193400,52208525,1509,1509,1509,1509,0
|
|
20241230,193300,52208525,1509,1509,1509,1509,0
|
|
20241230,193200,52208525,1509,1509,1509,1509,0
|
|
20241230,193100,52208525,1509,1509,1509,1509,0
|
|
20241230,193000,52208525,1509,1509,1509,1509,0
|
|
20241230,192900,52208525,1509,1509,1509,1509,0
|
|
20241230,192800,52208525,1509,1509,1509,1509,0
|
|
20241230,192700,52208525,1509,1509,1509,1509,0
|
|
20241230,192600,52208525,1509,1509,1509,1509,0
|
|
20241230,192500,52208525,1509,1509,1509,1509,0
|
|
20241230,192400,52208525,1509,1509,1509,1509,0
|
|
20241230,192300,52208525,1509,1509,1509,1509,0
|
|
20241230,192200,52208525,1509,1509,1509,1509,0
|
|
20241230,192100,52208525,1509,1509,1509,1509,0
|
|
20241230,192000,52208525,1509,1509,1509,1509,0
|
|
20241230,191900,52208525,1509,1509,1509,1509,0
|
|
20241230,191800,52208525,1509,1509,1509,1509,0
|
|
20241230,191700,52208525,1509,1509,1509,1509,0
|
|
20241230,191600,52208525,1509,1509,1509,1509,802
|
|
20241230,191500,52208525,1509,1509,1509,1509,0
|
|
20241230,191400,52208525,1509,1509,1509,1509,0
|
|
20241230,191300,52208525,1509,1509,1509,1509,0
|
|
20241230,191200,52208525,1509,1509,1509,1509,0
|
|
20241230,191100,52208525,1509,1509,1509,1509,0
|
|
20241230,191000,52208525,1509,1509,1509,1509,0
|
|
20241230,190900,52208525,1509,1509,1509,1509,0
|
|
20241230,190800,52208525,1509,1509,1509,1509,0
|
|
20241230,190700,52208525,1509,1509,1509,1509,0
|
|
20241230,190600,52208525,1509,1509,1509,1509,0
|
|
20241230,190500,52208525,1509,1509,1509,1509,0
|
|
20241230,190400,52208525,1509,1509,1509,1509,0
|
|
20241230,190300,52208525,1509,1509,1509,1509,0
|
|
20241230,190200,52208525,1509,1509,1509,1509,0
|
|
20241230,190100,52208525,1509,1509,1509,1509,0
|
|
20241230,190000,52208525,1509,1509,1509,1509,0
|
|
20241230,185900,52208525,1509,1509,1509,1509,0
|
|
20241230,185800,52208525,1509,1509,1509,1509,0
|
|
20241230,185700,52208525,1509,1509,1509,1509,0
|
|
20241230,185600,52208525,1509,1509,1509,1509,0
|
|
20241230,185500,52208525,1509,1509,1509,1509,0
|
|
20241230,185400,52208525,1509,1509,1509,1509,0
|
|
20241230,185300,52208525,1509,1509,1509,1509,0
|
|
20241230,185200,52208525,1509,1509,1509,1509,0
|
|
20241230,185100,52208525,1509,1509,1509,1509,0
|
|
20241230,185000,52208525,1509,1509,1509,1509,0
|
|
20241230,184900,52208525,1509,1509,1509,1509,0
|
|
20241230,184800,52208525,1509,1509,1509,1509,0
|
|
20241230,184700,52208525,1509,1509,1509,1509,0
|
|
20241230,184600,52208525,1509,1509,1509,1509,802
|
|
20241230,184500,52208525,1509,1509,1509,1509,0
|
|
20241230,184400,52208525,1509,1509,1509,1509,0
|
|
20241230,184300,52208525,1509,1509,1509,1509,0
|
|
20241230,184200,52208525,1509,1509,1509,1509,0
|
|
20241230,184100,52208525,1509,1509,1509,1509,0
|
|
20241230,184000,52208525,1509,1509,1509,1509,0
|
|
20241230,183900,52208525,1509,1509,1509,1509,0
|
|
20241230,183800,52208525,1509,1509,1509,1509,0
|
|
20241230,183700,52208525,1509,1509,1509,1509,0
|
|
20241230,183600,52208525,1509,1509,1509,1509,0
|
|
20241230,183500,52208525,1509,1509,1509,1509,0
|
|
20241230,183400,52208525,1509,1509,1509,1509,0
|
|
20241230,183300,52208525,1509,1509,1509,1509,0
|
|
20241230,183200,52208525,1509,1509,1509,1509,0
|
|
20241230,183100,52208525,1509,1509,1509,1509,0
|
|
20241230,183000,52208525,1509,1509,1509,1509,0
|
|
20241230,182900,52208525,1509,1509,1509,1509,0
|
|
20241230,182800,52208525,1509,1509,1509,1509,0
|
|
20241230,182700,52208525,1509,1509,1509,1509,0
|
|
20241230,182600,52208525,1509,1509,1509,1509,0
|
|
20241230,182500,52208525,1509,1509,1509,1509,0
|
|
20241230,182400,52208525,1509,1509,1509,1509,0
|
|
20241230,182300,52208525,1509,1509,1509,1509,0
|
|
20241230,182200,52208525,1509,1509,1509,1509,0
|
|
20241230,182100,52208525,1509,1509,1509,1509,0
|
|
20241230,182000,52208525,1509,1509,1509,1509,0
|
|
20241230,181900,52208525,1509,1509,1509,1509,0
|
|
20241230,181800,52208525,1509,1509,1509,1509,0
|
|
20241230,181700,52208525,1509,1509,1509,1509,0
|
|
20241230,181600,52208525,1509,1509,1509,1509,802
|
|
20241230,181500,52208525,1509,1509,1509,1509,0
|
|
20241230,181400,52208525,1509,1509,1509,1509,0
|
|
20241230,181300,52208525,1509,1509,1509,1509,0
|
|
20241230,181200,52208525,1509,1509,1509,1509,0
|
|
20241230,181100,52208525,1509,1509,1509,1509,0
|
|
20241230,181000,52208525,1509,1509,1509,1509,0
|
|
20241230,180900,52208525,1509,1509,1509,1509,0
|
|
20241230,180800,52208525,1509,1509,1509,1509,0
|
|
20241230,180700,52208525,1509,1509,1509,1509,0
|
|
20241230,180600,52208525,1509,1509,1509,1509,0
|
|
20241230,180500,52208525,1509,1509,1509,1509,0
|
|
20241230,180400,52208525,1509,1509,1509,1509,0
|
|
20241230,180300,52208525,1509,1509,1509,1509,0
|
|
20241230,180200,52208525,1509,1509,1509,1509,0
|
|
20241230,180100,52208525,1509,1509,1509,1509,0
|
|
20241230,180000,52208525,1509,1509,1509,1509,0
|
|
20241230,175900,52208525,1509,1509,1509,1509,0
|
|
20241230,175800,52208525,1509,1509,1509,1509,0
|
|
20241230,175700,52208525,1509,1509,1509,1509,0
|
|
20241230,175600,52208525,1509,1509,1509,1509,0
|
|
20241230,175500,52208525,1509,1509,1509,1509,0
|
|
20241230,175400,52208525,1509,1509,1509,1509,0
|
|
20241230,175300,52208525,1509,1509,1509,1509,0
|
|
20241230,175200,52208525,1509,1509,1509,1509,0
|
|
20241230,175100,52208525,1509,1509,1509,1509,0
|
|
20241230,175000,52208525,1509,1509,1509,1509,0
|
|
20241230,174900,52208525,1509,1509,1509,1509,0
|
|
20241230,174800,52208525,1509,1509,1509,1509,0
|
|
20241230,174700,52208525,1509,1509,1509,1509,0
|
|
20241230,174600,52208525,1509,1509,1509,1509,802
|
|
20241230,174500,52208525,1509,1509,1509,1509,0
|
|
20241230,174400,52208525,1509,1509,1509,1509,0
|
|
20241230,174300,52208525,1509,1509,1509,1509,0
|
|
20241230,174200,52208525,1509,1509,1509,1509,0
|
|
20241230,174100,52208525,1509,1509,1509,1509,0
|
|
20241230,174000,52208525,1509,1509,1509,1509,0
|
|
20241230,173900,52208525,1509,1509,1509,1509,0
|
|
20241230,173800,52208525,1509,1509,1509,1509,0
|
|
20241230,173700,52208525,1509,1509,1509,1509,0
|
|
20241230,173600,52208525,1509,1509,1509,1509,0
|
|
20241230,173500,52208525,1509,1509,1509,1509,0
|
|
20241230,173400,52208525,1509,1509,1509,1509,0
|
|
20241230,173300,52208525,1509,1509,1509,1509,0
|
|
20241230,173200,52208525,1509,1509,1509,1509,0
|
|
20241230,173100,52208525,1509,1509,1509,1509,0
|
|
20241230,173000,52208525,1509,1509,1509,1509,0
|
|
20241230,172900,52208525,1509,1509,1509,1509,0
|
|
20241230,172800,52208525,1509,1509,1509,1509,0
|
|
20241230,172700,52208525,1509,1509,1509,1509,0
|
|
20241230,172600,52208525,1509,1509,1509,1509,0
|
|
20241230,172500,52208525,1509,1509,1509,1509,0
|
|
20241230,172400,52208525,1509,1509,1509,1509,0
|
|
20241230,172300,52208525,1509,1509,1509,1509,0
|
|
20241230,172200,52208525,1509,1509,1509,1509,0
|
|
20241230,172100,52208525,1509,1509,1509,1509,0
|
|
20241230,172000,52208525,1509,1509,1509,1509,0
|
|
20241230,171900,52208525,1509,1509,1509,1509,0
|
|
20241230,171800,52208525,1509,1509,1509,1509,0
|
|
20241230,171700,52208525,1509,1509,1509,1509,0
|
|
20241230,171600,52208525,1509,1509,1509,1509,802
|
|
20241230,171500,52208525,1509,1509,1509,1509,0
|
|
20241230,171400,52208525,1509,1509,1509,1509,0
|
|
20241230,171300,52208525,1509,1509,1509,1509,0
|
|
20241230,171200,52208525,1509,1509,1509,1509,0
|
|
20241230,171100,52208525,1509,1509,1509,1509,0
|
|
20241230,171000,52208525,1509,1509,1509,1509,0
|
|
20241230,170900,52208525,1509,1509,1509,1509,0
|
|
20241230,170800,52208525,1509,1509,1509,1509,0
|
|
20241230,170700,52208525,1509,1509,1509,1509,0
|
|
20241230,170600,52208525,1509,1509,1509,1509,0
|
|
20241230,170500,52208525,1509,1509,1509,1509,0
|
|
20241230,170400,52208525,1509,1509,1509,1509,0
|
|
20241230,170300,52208525,1509,1509,1509,1509,0
|
|
20241230,170200,52208525,1509,1509,1509,1509,0
|
|
20241230,170100,52208525,1509,1509,1509,1509,0
|
|
20241230,170000,52208525,1509,1509,1509,1509,0
|
|
20241230,165900,52208525,1509,1509,1509,1509,0
|
|
20241230,165800,52208525,1509,1509,1509,1509,0
|
|
20241230,165700,52208525,1509,1509,1509,1509,0
|
|
20241230,165600,52208525,1509,1509,1509,1509,0
|
|
20241230,165500,52208525,1509,1509,1509,1509,0
|
|
20241230,165400,52208525,1509,1509,1509,1509,0
|
|
20241230,165300,52208525,1509,1509,1509,1509,0
|
|
20241230,165200,52208525,1509,1509,1509,1509,0
|
|
20241230,165100,52208525,1509,1509,1509,1509,0
|
|
20241230,165000,52208525,1509,1509,1509,1509,0
|
|
20241230,164900,52208525,1509,1509,1509,1509,0
|
|
20241230,164800,52208525,1509,1509,1509,1509,0
|
|
20241230,164700,52208525,1509,1509,1509,1509,0
|
|
20241230,164600,52208525,1509,1509,1509,1509,802
|
|
20241230,164500,52208525,1509,1509,1509,1509,0
|
|
20241230,164400,52208525,1509,1509,1509,1509,0
|
|
20241230,164300,52208525,1509,1509,1509,1509,0
|
|
20241230,164200,52208525,1509,1509,1509,1509,0
|
|
20241230,164100,52208525,1509,1509,1509,1509,0
|
|
20241230,164000,52208525,1509,1509,1509,1509,0
|
|
20241230,163900,52208525,1509,1509,1509,1509,0
|
|
20241230,163800,52208525,1509,1509,1509,1509,0
|
|
20241230,163700,52208525,1509,1509,1509,1509,0
|
|
20241230,163600,52208525,1509,1509,1509,1509,0
|
|
20241230,163500,52208525,1509,1509,1509,1509,0
|
|
20241230,163400,52208525,1509,1509,1509,1509,0
|
|
20241230,163300,52208525,1509,1509,1509,1509,0
|
|
20241230,163200,52208525,1509,1509,1509,1509,0
|
|
20241230,163100,52208525,1509,1509,1509,1509,0
|
|
20241230,163000,52208525,1509,1509,1509,1509,0
|
|
20241230,162900,52208525,1509,1509,1509,1509,0
|
|
20241230,162800,52208525,1509,1509,1509,1509,0
|
|
20241230,162700,52208525,1509,1509,1509,1509,0
|
|
20241230,162600,52208525,1509,1509,1509,1509,0
|
|
20241230,162500,52208525,1509,1509,1509,1509,0
|
|
20241230,162400,52208525,1509,1509,1509,1509,0
|
|
20241230,162300,52208525,1509,1509,1509,1509,0
|
|
20241230,162200,52208525,1509,1509,1509,1509,0
|
|
20241230,162100,52208525,1509,1509,1509,1509,0
|
|
20241230,162000,52208525,1509,1509,1509,1509,0
|
|
20241230,161900,52208525,1509,1509,1509,1509,0
|
|
20241230,161800,52208525,1509,1509,1509,1509,0
|
|
20241230,161700,52208525,1509,1509,1509,1509,0
|
|
20241230,161600,52208525,1509,1509,1509,1509,802
|
|
20241230,161500,52208525,1509,1509,1509,1509,0
|
|
20241230,161400,52208525,1509,1509,1509,1509,0
|
|
20241230,161300,52208525,1509,1509,1509,1509,0
|
|
20241230,161200,52208525,1509,1509,1509,1509,0
|
|
20241230,161100,52208525,1509,1509,1509,1509,0
|
|
20241230,161000,52208525,1509,1509,1509,1509,0
|
|
20241230,160900,52208525,1509,1509,1509,1509,0
|
|
20241230,160800,52208525,1509,1509,1509,1509,0
|
|
20241230,160700,52208525,1509,1509,1509,1509,0
|
|
20241230,160600,52208525,1509,1509,1509,1509,0
|
|
20241230,160500,52208525,1509,1509,1509,1509,0
|
|
20241230,160400,52208525,1509,1509,1509,1509,0
|
|
20241230,160300,52208525,1509,1509,1509,1509,0
|
|
20241230,160200,52208525,1509,1509,1509,1509,0
|
|
20241230,160100,52208525,1509,1509,1509,1509,0
|
|
20241230,160000,52208525,1509,1509,1509,1509,0
|
|
20241230,155900,52208525,1509,1509,1509,1509,0
|
|
20241230,155800,52208525,1509,1509,1509,1509,0
|
|
20241230,155700,52208525,1509,1509,1509,1509,0
|
|
20241230,155600,52208525,1509,1509,1509,1509,0
|
|
20241230,155500,52208525,1509,1509,1509,1509,0
|
|
20241230,155400,52208525,1509,1509,1509,1509,0
|
|
20241230,155300,52208525,1509,1509,1509,1509,0
|
|
20241230,155200,52208525,1509,1509,1509,1509,0
|
|
20241230,155100,52208525,1509,1509,1509,1509,0
|
|
20241230,155000,52208525,1509,1509,1509,1509,0
|
|
20241230,154900,52208525,1509,1509,1509,1509,0
|
|
20241230,154800,52208525,1509,1509,1509,1509,0
|
|
20241230,154700,52208525,1509,1509,1509,1509,0
|
|
20241230,154600,52208525,1509,1509,1509,1509,802
|
|
20241230,154500,52208525,1509,1509,1509,1509,0
|
|
20241230,154400,52208525,1509,1509,1509,1509,0
|
|
20241230,154300,52208525,1509,1509,1509,1509,0
|
|
20241230,154200,52208525,1509,1509,1509,1509,0
|
|
20241230,154100,52208525,1509,1509,1509,1509,0
|
|
20241230,154000,52208525,1509,1509,1509,1509,0
|
|
20241230,153900,52208525,1509,1509,1509,1509,0
|
|
20241230,153800,52208525,1509,1509,1509,1509,0
|
|
20241230,153700,52208525,1509,1509,1509,1509,0
|
|
20241230,153600,52208525,1509,1509,1509,1509,0
|
|
20241230,153500,52208525,1509,1509,1509,1509,0
|
|
20241230,153400,52208525,1509,1509,1509,1509,0
|
|
20241230,153300,52208525,1509,1509,1509,1509,0
|
|
20241230,153200,52208525,1509,1509,1509,1509,0
|
|
20241230,153100,52208525,1509,1509,1509,1509,0
|
|
20241230,153000,52208525,1509,1509,1509,1509,802
|
|
20241230,152900,50998307,1505,1505,1505,1505,0
|
|
20241230,152800,50998307,1505,1505,1505,1505,0
|
|
20241230,152700,50998307,1505,1505,1505,1505,0
|
|
20241230,152600,50998307,1505,1505,1505,1505,0
|
|
20241230,152500,50998307,1505,1505,1505,1505,0
|
|
20241230,152400,50998307,1505,1505,1505,1505,0
|
|
20241230,152300,50998307,1505,1505,1505,1505,0
|
|
20241230,152200,50998307,1505,1505,1505,1505,0
|
|
20241230,152100,50998307,1505,1505,1505,1505,0
|
|
20241230,152000,50998307,1505,1505,1505,1505,0
|
|
20241230,151900,50998307,1505,1504,1505,1504,85
|
|
20241230,151800,50870466,1505,1506,1506,1505,732
|
|
20241230,151700,49768589,1506,1506,1506,1506,0
|
|
20241230,151600,49768589,1506,1504,1506,1504,1677
|
|
20241230,151500,47246379,1504,1504,1504,1504,0
|
|
20241230,151400,47246379,1504,1504,1504,1504,0
|
|
20241230,151300,47246379,1504,1501,1504,1501,342
|
|
20241230,151200,46733008,1501,1500,1501,1500,61
|
|
20241230,151100,46641507,1500,1500,1500,1500,49
|
|
20241230,151000,46568007,1500,1500,1500,1500,0
|
|
20241230,150900,46568007,1500,1500,1500,1500,1
|
|
20241230,150800,46566507,1497,1497,1497,1497,1
|
|
20241230,150700,46565010,1500,1498,1500,1498,4
|
|
20241230,150600,46559016,1498,1500,1500,1498,125
|
|
20241230,150500,46371764,1500,1500,1500,1500,0
|
|
20241230,150400,46371764,1500,1500,1500,1500,0
|
|
20241230,150300,46371764,1500,1500,1500,1500,0
|
|
20241230,150200,46371764,1500,1500,1500,1500,0
|
|
20241230,150100,46371764,1500,1500,1500,1500,0
|
|
20241230,150000,46371764,1500,1500,1500,1500,0
|
|
20241230,145900,46371764,1500,1500,1500,1500,1
|
|
20241230,145800,46370264,1500,1498,1500,1497,121
|
|
20241230,145700,46189064,1500,1500,1500,1500,0
|
|
20241230,145600,46189064,1500,1500,1500,1500,0
|
|
20241230,145500,46189064,1500,1500,1500,1500,0
|
|
20241230,145400,46189064,1500,1500,1500,1500,0
|
|
20241230,145300,46189064,1500,1500,1500,1500,0
|
|
20241230,145200,46189064,1500,1500,1500,1500,7
|
|
20241230,145100,46178564,1500,1500,1500,1500,0
|
|
20241230,145000,46178564,1500,1500,1500,1500,0
|
|
20241230,144900,46178564,1500,1500,1500,1500,0
|
|
20241230,144800,46178564,1500,1498,1500,1496,201
|
|
20241230,144700,45877715,1500,1500,1500,1500,1
|
|
20241230,144600,45876215,1498,1498,1498,1498,1
|
|
20241230,144500,45874717,1500,1500,1500,1500,0
|
|
20241230,144400,45874717,1500,1500,1500,1500,0
|
|
20241230,144300,45874717,1500,1500,1500,1500,5
|
|
20241230,144200,45867217,1500,1500,1500,1500,3
|
|
20241230,144100,45862717,1500,1500,1500,1500,4
|
|
20241230,144000,45856717,1501,1501,1501,1501,0
|
|
20241230,143900,45856717,1501,1500,1501,1500,4
|
|
20241230,143800,45850716,1500,1500,1500,1500,0
|
|
20241230,143700,45850716,1500,1500,1500,1500,0
|
|
20241230,143600,45850716,1500,1500,1500,1500,0
|
|
20241230,143500,45850716,1500,1500,1500,1500,61
|
|
20241230,143400,45759216,1501,1501,1501,1501,17
|
|
20241230,143300,45733699,1501,1501,1501,1501,0
|
|
20241230,143200,45733699,1501,1501,1501,1501,10
|
|
20241230,143100,45718689,1501,1501,1501,1501,0
|
|
20241230,143000,45718689,1501,1501,1501,1501,17
|
|
20241230,142900,45693172,1501,1500,1501,1500,375
|
|
20241230,142800,45130524,1500,1500,1500,1500,0
|
|
20241230,142700,45130524,1500,1500,1500,1500,0
|
|
20241230,142600,45130524,1500,1500,1500,1500,5
|
|
20241230,142500,45123024,1500,1495,1500,1495,296
|
|
20241230,142400,44680499,1492,1492,1492,1492,1
|
|
20241230,142300,44679007,1495,1495,1495,1495,0
|
|
20241230,142200,44679007,1495,1495,1495,1495,0
|
|
20241230,142100,44679007,1495,1495,1495,1495,0
|
|
20241230,142000,44679007,1495,1495,1495,1495,0
|
|
20241230,141900,44679007,1495,1495,1495,1495,0
|
|
20241230,141800,44679007,1495,1495,1495,1495,1
|
|
20241230,141700,44677512,1492,1492,1492,1492,103
|
|
20241230,141600,44523836,1492,1492,1492,1492,2
|
|
20241230,141500,44520852,1492,1490,1492,1490,130
|
|
20241230,141400,44327142,1492,1490,1492,1490,509
|
|
20241230,141300,43568730,1490,1493,1493,1490,498
|
|
20241230,141200,42826542,1494,1494,1494,1494,50
|
|
20241230,141100,42751842,1494,1494,1494,1494,1
|
|
20241230,141000,42750348,1495,1495,1495,1495,264
|
|
20241230,140900,42355668,1495,1495,1495,1495,1
|
|
20241230,140800,42354173,1500,1500,1500,1500,0
|
|
20241230,140700,42354173,1500,1500,1500,1500,0
|
|
20241230,140600,42354173,1500,1499,1500,1499,3
|
|
20241230,140500,42349675,1500,1499,1500,1499,18
|
|
20241230,140400,42322690,1495,1499,1499,1495,6
|
|
20241230,140300,42313700,1499,1495,1499,1495,642
|
|
20241230,140200,41353906,1495,1495,1495,1495,91
|
|
20241230,140100,41217861,1501,1501,1501,1501,0
|
|
20241230,140000,41217861,1501,1501,1501,1501,2
|
|
20241230,135900,41214859,1501,1501,1501,1501,0
|
|
20241230,135800,41214859,1501,1501,1501,1501,0
|
|
20241230,135700,41214859,1501,1501,1501,1501,1
|
|
20241230,135600,41213358,1501,1495,1501,1495,24
|
|
20241230,135500,41177352,1495,1491,1495,1491,411
|
|
20241230,135400,40562911,1491,1501,1501,1490,554
|
|
20241230,135300,39737070,1501,1501,1501,1501,16
|
|
20241230,135200,39713054,1489,1500,1500,1489,500
|
|
20241230,135100,38968230,1500,1500,1500,1500,2
|
|
20241230,135000,38965230,1502,1502,1502,1502,4
|
|
20241230,134900,38959222,1502,1502,1502,1502,6
|
|
20241230,134800,38950210,1502,1502,1502,1502,95
|
|
20241230,134700,38807520,1504,1504,1504,1504,0
|
|
20241230,134600,38807520,1504,1504,1504,1504,0
|
|
20241230,134500,38807520,1504,1504,1504,1504,0
|
|
20241230,134400,38807520,1504,1504,1504,1504,1
|
|
20241230,134300,38806016,1504,1504,1504,1504,0
|
|
20241230,134200,38806016,1504,1504,1504,1504,0
|
|
20241230,134100,38806016,1504,1504,1504,1504,0
|
|
20241230,134000,38806016,1504,1504,1504,1500,287
|
|
20241230,133900,38375508,1504,1504,1504,1504,0
|
|
20241230,133800,38375508,1504,1504,1504,1504,0
|
|
20241230,133700,38375508,1504,1504,1504,1504,0
|
|
20241230,133600,38375508,1504,1504,1504,1504,0
|
|
20241230,133500,38375508,1504,1504,1504,1504,0
|
|
20241230,133400,38375508,1504,1504,1504,1504,0
|
|
20241230,133300,38375508,1504,1504,1504,1504,1
|
|
20241230,133200,38374004,1504,1504,1504,1504,0
|
|
20241230,133100,38374004,1504,1504,1504,1504,0
|
|
20241230,133000,38374004,1504,1504,1504,1504,17
|
|
20241230,132900,38348436,1504,1504,1504,1504,0
|
|
20241230,132800,38348436,1504,1504,1504,1504,0
|
|
20241230,132700,38348436,1504,1504,1504,1504,0
|
|
20241230,132600,38348436,1504,1504,1504,1504,0
|
|
20241230,132500,38348436,1504,1504,1504,1504,0
|
|
20241230,132400,38348436,1504,1504,1504,1504,30
|
|
20241230,132300,38303316,1504,1504,1504,1504,0
|
|
20241230,132200,38303316,1504,1504,1504,1504,0
|
|
20241230,132100,38303316,1504,1504,1504,1504,0
|
|
20241230,132000,38303316,1504,1504,1504,1504,0
|
|
20241230,131900,38303316,1504,1504,1504,1504,1
|
|
20241230,131800,38301812,1504,1504,1504,1504,13
|
|
20241230,131700,38282260,1504,1504,1504,1504,0
|
|
20241230,131600,38282260,1504,1504,1504,1504,0
|
|
20241230,131500,38282260,1504,1504,1504,1504,0
|
|
20241230,131400,38282260,1504,1504,1504,1504,0
|
|
20241230,131300,38282260,1504,1504,1504,1504,0
|
|
20241230,131200,38282260,1504,1504,1504,1504,0
|
|
20241230,131100,38282260,1504,1504,1504,1504,2
|
|
20241230,131000,38279252,1504,1504,1504,1504,0
|
|
20241230,130900,38279252,1504,1504,1504,1504,0
|
|
20241230,130800,38279252,1504,1504,1504,1504,0
|
|
20241230,130700,38279252,1504,1504,1504,1504,0
|
|
20241230,130600,38279252,1504,1504,1504,1504,0
|
|
20241230,130500,38279252,1504,1504,1504,1504,0
|
|
20241230,130400,38279252,1504,1504,1504,1504,0
|
|
20241230,130300,38279252,1504,1504,1504,1504,1
|
|
20241230,130200,38277748,1504,1504,1504,1504,0
|
|
20241230,130100,38277748,1504,1504,1504,1504,0
|
|
20241230,130000,38277748,1504,1504,1504,1504,0
|
|
20241230,125900,38277748,1504,1504,1504,1504,0
|
|
20241230,125800,38277748,1504,1504,1504,1504,17
|
|
20241230,125700,38252180,1504,1504,1504,1504,3
|
|
20241230,125600,38247668,1504,1504,1504,1504,0
|
|
20241230,125500,38247668,1504,1504,1504,1504,0
|
|
20241230,125400,38247668,1504,1504,1504,1504,0
|
|
20241230,125300,38247668,1504,1504,1504,1504,0
|
|
20241230,125200,38247668,1504,1504,1504,1504,0
|
|
20241230,125100,38247668,1504,1504,1504,1504,1
|
|
20241230,125000,38246164,1495,1496,1496,1495,8
|
|
20241230,124900,38234197,1496,1496,1496,1496,1
|
|
20241230,124800,38232701,1505,1505,1505,1505,0
|
|
20241230,124700,38232701,1505,1505,1505,1505,4
|
|
20241230,124600,38226681,1505,1505,1505,1505,0
|
|
20241230,124500,38226681,1505,1505,1505,1505,2
|
|
20241230,124400,38223671,1505,1505,1505,1505,1
|
|
20241230,124300,38222166,1505,1505,1505,1505,4
|
|
20241230,124200,38216146,1505,1505,1505,1505,8
|
|
20241230,124100,38204106,1507,1507,1507,1507,2
|
|
20241230,124000,38201092,1507,1507,1507,1507,0
|
|
20241230,123900,38201092,1507,1507,1507,1507,0
|
|
20241230,123800,38201092,1507,1507,1507,1507,1
|
|
20241230,123700,38199585,1508,1508,1508,1508,0
|
|
20241230,123600,38199585,1508,1508,1508,1508,0
|
|
20241230,123500,38199585,1508,1508,1508,1508,0
|
|
20241230,123400,38199585,1508,1510,1510,1494,87
|
|
20241230,123300,38068280,1510,1493,1510,1493,251
|
|
20241230,123200,37691033,1493,1493,1493,1493,2
|
|
20241230,123100,37688047,1495,1495,1496,1495,210
|
|
20241230,123000,37374087,1495,1496,1496,1481,41
|
|
20241230,122900,37312910,1501,1501,1501,1501,0
|
|
20241230,122800,37312910,1501,1501,1501,1501,1
|
|
20241230,122700,37311409,1481,1502,1502,1479,394
|
|
20241230,122600,36719665,1502,1502,1506,1502,248
|
|
20241230,122500,36347077,1502,1502,1502,1470,5043
|
|
20241230,122400,28830544,1510,1510,1510,1510,0
|
|
20241230,122300,28830544,1510,1510,1510,1510,0
|
|
20241230,122200,28830544,1510,1510,1510,1510,0
|
|
20241230,122100,28830544,1510,1510,1510,1510,0
|
|
20241230,122000,28830544,1510,1510,1510,1510,0
|
|
20241230,121900,28830544,1510,1510,1510,1510,0
|
|
20241230,121800,28830544,1510,1510,1510,1510,0
|
|
20241230,121700,28830544,1510,1510,1510,1510,0
|
|
20241230,121600,28830544,1510,1510,1510,1510,0
|
|
20241230,121500,28830544,1510,1510,1510,1510,0
|
|
20241230,121400,28830544,1510,1510,1510,1510,4
|
|
20241230,121300,28824504,1510,1510,1510,1510,3
|
|
20241230,121200,28819974,1510,1510,1510,1510,0
|
|
20241230,121100,28819974,1510,1510,1510,1510,0
|
|
20241230,121000,28819974,1510,1510,1510,1510,0
|
|
20241230,120900,28819974,1510,1510,1510,1510,0
|
|
20241230,120800,28819974,1510,1510,1510,1510,0
|
|
20241230,120700,28819974,1510,1510,1510,1510,0
|
|
20241230,120600,28819974,1510,1510,1510,1510,0
|
|
20241230,120500,28819974,1510,1510,1510,1510,1
|
|
20241230,120400,28818464,1505,1505,1505,1505,15
|
|
20241230,120300,28795889,1510,1510,1510,1510,0
|
|
20241230,120200,28795889,1510,1510,1510,1510,0
|
|
20241230,120100,28795889,1510,1510,1510,1510,0
|
|
20241230,120000,28795889,1510,1510,1510,1510,0
|
|
20241230,115900,28795889,1510,1510,1510,1510,0
|
|
20241230,115800,28795889,1510,1510,1510,1510,0
|
|
20241230,115700,28795889,1510,1510,1510,1510,0
|
|
20241230,115600,28795889,1510,1510,1510,1510,0
|
|
20241230,115500,28795889,1510,1510,1510,1510,0
|
|
20241230,115400,28795889,1510,1510,1510,1510,17
|
|
20241230,115300,28770219,1510,1510,1510,1510,0
|
|
20241230,115200,28770219,1510,1510,1510,1510,300
|
|
20241230,115100,28317219,1510,1510,1510,1510,0
|
|
20241230,115000,28317219,1510,1510,1510,1510,0
|
|
20241230,114900,28317219,1510,1510,1510,1510,0
|
|
20241230,114800,28317219,1510,1510,1510,1510,0
|
|
20241230,114700,28317219,1510,1510,1510,1510,0
|
|
20241230,114600,28317219,1510,1510,1510,1510,0
|
|
20241230,114500,28317219,1510,1510,1510,1510,0
|
|
20241230,114400,28317219,1510,1510,1510,1510,0
|
|
20241230,114300,28317219,1510,1510,1510,1510,0
|
|
20241230,114200,28317219,1510,1510,1510,1510,0
|
|
20241230,114100,28317219,1510,1510,1510,1510,1
|
|
20241230,114000,28315709,1510,1510,1510,1510,0
|
|
20241230,113900,28315709,1510,1510,1510,1510,0
|
|
20241230,113800,28315709,1510,1510,1510,1510,0
|
|
20241230,113700,28315709,1510,1510,1510,1510,0
|
|
20241230,113600,28315709,1510,1510,1510,1510,0
|
|
20241230,113500,28315709,1510,1510,1510,1510,0
|
|
20241230,113400,28315709,1510,1510,1510,1510,0
|
|
20241230,113300,28315709,1510,1510,1510,1510,1000
|
|
20241230,113200,26805709,1510,1510,1510,1510,0
|
|
20241230,113100,26805709,1510,1510,1510,1510,0
|
|
20241230,113000,26805709,1510,1510,1510,1510,0
|
|
20241230,112900,26805709,1510,1510,1510,1510,138
|
|
20241230,112800,26597329,1510,1510,1510,1510,0
|
|
20241230,112700,26597329,1510,1510,1510,1510,0
|
|
20241230,112600,26597329,1510,1510,1510,1510,1
|
|
20241230,112500,26595819,1502,1502,1502,1502,0
|
|
20241230,112400,26595819,1502,1502,1502,1502,381
|
|
20241230,112300,26023557,1510,1510,1510,1510,0
|
|
20241230,112200,26023557,1510,1510,1510,1510,17
|
|
20241230,112100,25997887,1509,1509,1509,1509,0
|
|
20241230,112000,25997887,1509,1509,1509,1509,0
|
|
20241230,111900,25997887,1509,1509,1509,1509,0
|
|
20241230,111800,25997887,1509,1509,1509,1509,1
|
|
20241230,111700,25996378,1510,1510,1510,1510,0
|
|
20241230,111600,25996378,1510,1510,1510,1510,0
|
|
20241230,111500,25996378,1510,1510,1510,1510,17
|
|
20241230,111400,25970708,1501,1501,1501,1501,0
|
|
20241230,111300,25970708,1501,1501,1501,1501,0
|
|
20241230,111200,25970708,1501,1509,1509,1501,450
|
|
20241230,111100,25295081,1511,1511,1511,1511,0
|
|
20241230,111000,25295081,1511,1511,1511,1511,0
|
|
20241230,110900,25295081,1511,1511,1511,1511,0
|
|
20241230,110800,25295081,1511,1511,1511,1511,0
|
|
20241230,110700,25295081,1511,1511,1511,1511,0
|
|
20241230,110600,25295081,1511,1511,1511,1511,0
|
|
20241230,110500,25295081,1511,1511,1511,1511,0
|
|
20241230,110400,25295081,1511,1511,1511,1511,0
|
|
20241230,110300,25295081,1511,1511,1511,1511,0
|
|
20241230,110200,25295081,1511,1511,1511,1511,0
|
|
20241230,110100,25295081,1511,1511,1511,1511,0
|
|
20241230,110000,25295081,1511,1511,1511,1511,0
|
|
20241230,105900,25295081,1511,1511,1511,1511,0
|
|
20241230,105800,25295081,1511,1511,1511,1511,0
|
|
20241230,105700,25295081,1511,1511,1511,1511,0
|
|
20241230,105600,25295081,1511,1511,1511,1511,1
|
|
20241230,105500,25293570,1511,1511,1511,1511,0
|
|
20241230,105400,25293570,1511,1511,1511,1511,0
|
|
20241230,105300,25293570,1511,1511,1511,1511,1
|
|
20241230,105200,25292059,1511,1511,1511,1511,0
|
|
20241230,105100,25292059,1511,1511,1511,1511,0
|
|
20241230,105000,25292059,1511,1511,1511,1511,18
|
|
20241230,104900,25264861,1511,1511,1511,1511,6
|
|
20241230,104800,25255795,1511,1511,1511,1511,2
|
|
20241230,104700,25252773,1511,1511,1511,1511,0
|
|
20241230,104600,25252773,1511,1511,1511,1511,0
|
|
20241230,104500,25252773,1511,1511,1511,1511,1
|
|
20241230,104400,25251262,1511,1511,1511,1511,0
|
|
20241230,104300,25251262,1511,1511,1511,1511,0
|
|
20241230,104200,25251262,1511,1511,1511,1511,2
|
|
20241230,104100,25248240,1511,1511,1511,1511,1
|
|
20241230,104000,25246729,1510,1510,1510,1510,0
|
|
20241230,103900,25246729,1510,1510,1510,1510,0
|
|
20241230,103800,25246729,1510,1510,1510,1510,1
|
|
20241230,103700,25245219,1510,1510,1510,1510,9
|
|
20241230,103600,25231629,1510,1510,1510,1510,0
|
|
20241230,103500,25231629,1510,1510,1510,1510,5
|
|
20241230,103400,25224079,1510,1510,1510,1510,2
|
|
20241230,103300,25221059,1510,1505,1510,1505,18
|
|
20241230,103200,25193884,1512,1512,1512,1512,0
|
|
20241230,103100,25193884,1512,1512,1512,1512,10
|
|
20241230,103000,25178764,1513,1513,1513,1513,1
|
|
20241230,102900,25177251,1500,1500,1500,1500,0
|
|
20241230,102800,25177251,1500,1507,1507,1500,23
|
|
20241230,102700,25142735,1507,1507,1507,1507,0
|
|
20241230,102600,25142735,1507,1504,1507,1504,299
|
|
20241230,102500,24692197,1501,1501,1501,1501,0
|
|
20241230,102400,24692197,1501,1504,1504,1501,5
|
|
20241230,102300,24684686,1504,1504,1505,1500,85
|
|
20241230,102200,24557079,1505,1507,1507,1505,9
|
|
20241230,102100,24543532,1505,1507,1507,1505,263
|
|
20241230,102000,24147211,1508,1509,1509,1508,111
|
|
20241230,101900,23979723,1509,1509,1509,1509,0
|
|
20241230,101800,23979723,1509,1509,1509,1509,18
|
|
20241230,101700,23952561,1507,1507,1507,1507,10
|
|
20241230,101600,23937491,1507,1507,1507,1507,20
|
|
20241230,101500,23907351,1509,1509,1509,1509,10
|
|
20241230,101400,23892261,1509,1509,1509,1509,0
|
|
20241230,101300,23892261,1509,1509,1509,1509,1
|
|
20241230,101200,23890752,1507,1507,1507,1507,0
|
|
20241230,101100,23890752,1507,1507,1507,1507,10
|
|
20241230,101000,23875682,1509,1509,1509,1509,0
|
|
20241230,100900,23875682,1509,1509,1509,1509,4
|
|
20241230,100800,23869646,1509,1509,1509,1509,0
|
|
20241230,100700,23869646,1509,1509,1509,1509,0
|
|
20241230,100600,23869646,1509,1509,1509,1509,50
|
|
20241230,100500,23794196,1509,1509,1509,1509,0
|
|
20241230,100400,23794196,1509,1509,1509,1509,21
|
|
20241230,100300,23762507,1509,1509,1509,1509,0
|
|
20241230,100200,23762507,1509,1509,1509,1509,0
|
|
20241230,100100,23762507,1509,1509,1509,1509,0
|
|
20241230,100000,23762507,1509,1509,1509,1509,1
|
|
20241230,095900,23760998,1506,1509,1509,1506,4
|
|
20241230,095800,23754965,1509,1509,1509,1509,0
|
|
20241230,095700,23754965,1509,1509,1509,1509,0
|
|
20241230,095600,23754965,1509,1509,1509,1509,0
|
|
20241230,095500,23754965,1509,1509,1509,1509,23
|
|
20241230,095400,23720258,1509,1509,1509,1509,0
|
|
20241230,095300,23720258,1509,1509,1509,1509,0
|
|
20241230,095200,23720258,1509,1509,1509,1509,0
|
|
20241230,095100,23720258,1509,1509,1509,1509,0
|
|
20241230,095000,23720258,1509,1509,1509,1509,0
|
|
20241230,094900,23720258,1509,1509,1509,1509,5
|
|
20241230,094800,23712713,1505,1505,1505,1504,1215
|
|
20241230,094700,21884150,1505,1505,1509,1505,395
|
|
20241230,094600,21289431,1509,1509,1509,1505,109
|
|
20241230,094500,21124996,1505,1509,1509,1505,2
|
|
20241230,094400,21121982,1509,1512,1512,1509,408
|
|
20241230,094300,20505660,1513,1513,1513,1513,372
|
|
20241230,094200,19942824,1513,1515,1515,1513,438
|
|
20241230,094100,19279274,1513,1513,1513,1513,0
|
|
20241230,094000,19279274,1513,1515,1515,1513,205
|
|
20241230,093900,18968709,1515,1515,1515,1515,0
|
|
20241230,093800,18968709,1515,1515,1515,1512,201
|
|
20241230,093700,18664200,1515,1515,1515,1515,10
|
|
20241230,093600,18649050,1515,1515,1515,1512,27
|
|
20241230,093500,18608151,1515,1515,1515,1515,360
|
|
20241230,093400,18062751,1515,1515,1515,1515,0
|
|
20241230,093300,18062751,1515,1515,1515,1515,84
|
|
20241230,093200,17935491,1509,1509,1509,1509,0
|
|
20241230,093100,17935491,1509,1509,1509,1509,361
|
|
20241230,093000,17390742,1509,1509,1509,1509,0
|
|
20241230,092900,17390742,1509,1509,1509,1509,1110
|
|
20241230,092800,15715752,1509,1509,1509,1509,70
|
|
20241230,092700,15610122,1505,1502,1505,1502,28
|
|
20241230,092600,15568010,1502,1495,1502,1495,2073
|
|
20241230,092500,12458516,1500,1495,1500,1495,200
|
|
20241230,092400,12158598,1500,1500,1500,1500,0
|
|
20241230,092300,12158598,1500,1500,1500,1500,1
|
|
20241230,092200,12157098,1500,1491,1500,1491,2077
|
|
20241230,092100,9044366,1490,1490,1490,1490,101
|
|
20241230,092000,8893876,1490,1487,1490,1487,217
|
|
20241230,091900,8571021,1487,1487,1487,1487,1
|
|
20241230,091800,8569534,1488,1482,1488,1482,857
|
|
20241230,091700,7298590,1482,1482,1482,1482,1
|
|
20241230,091600,7297108,1481,1481,1481,1481,0
|
|
20241230,091500,7297108,1481,1474,1481,1474,728
|
|
20241230,091400,6221540,1480,1480,1480,1480,0
|
|
20241230,091300,6221540,1480,1480,1480,1480,10
|
|
20241230,091200,6206740,1480,1480,1480,1480,0
|
|
20241230,091100,6206740,1480,1480,1480,1480,1
|
|
20241230,091000,6205260,1472,1481,1481,1472,2
|
|
20241230,090900,6202307,1473,1473,1473,1473,520
|
|
20241230,090800,5436347,1473,1479,1479,1473,379
|
|
20241230,090700,4875986,1479,1479,1479,1479,25
|
|
20241230,090600,4839011,1479,1479,1479,1479,1
|
|
20241230,090500,4837532,1471,1471,1471,1471,3
|
|
20241230,090400,4833119,1479,1479,1479,1479,200
|
|
20241230,090300,4537319,1479,1479,1479,1479,0
|
|
20241230,090200,4537319,1479,1479,1479,1479,30
|
|
20241230,090100,4492949,1480,1472,1480,1471,2001
|
|
20241230,090000,1549126,1481,1481,1481,1481,1046
|