667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,200400,351861071,1535,1535,1535,1535,5749
|
|
20241205,200300,351861071,1535,1535,1535,1535,0
|
|
20241205,200200,351861071,1535,1535,1535,1535,0
|
|
20241205,200100,351861071,1535,1535,1535,1535,0
|
|
20241205,200000,351861071,1535,1535,1535,1535,0
|
|
20241205,195900,351861071,1535,1535,1535,1535,0
|
|
20241205,195800,351861071,1535,1535,1535,1535,0
|
|
20241205,195700,351861071,1535,1535,1535,1535,0
|
|
20241205,195600,351861071,1535,1535,1535,1535,0
|
|
20241205,195500,351861071,1535,1535,1535,1535,0
|
|
20241205,195400,351861071,1535,1535,1535,1535,0
|
|
20241205,195300,351861071,1535,1535,1535,1535,0
|
|
20241205,195200,351861071,1535,1535,1535,1535,0
|
|
20241205,195100,351861071,1535,1535,1535,1535,0
|
|
20241205,195000,351861071,1535,1535,1535,1535,0
|
|
20241205,194900,351861071,1535,1535,1535,1535,0
|
|
20241205,194800,351861071,1535,1535,1535,1535,0
|
|
20241205,194700,351861071,1535,1535,1535,1535,0
|
|
20241205,194600,351861071,1535,1535,1535,1535,0
|
|
20241205,194500,351861071,1535,1535,1535,1535,0
|
|
20241205,194400,351861071,1535,1535,1535,1535,0
|
|
20241205,194300,351861071,1535,1535,1535,1535,0
|
|
20241205,194200,351861071,1535,1535,1535,1535,0
|
|
20241205,194100,351861071,1535,1535,1535,1535,0
|
|
20241205,194000,351861071,1535,1535,1535,1535,0
|
|
20241205,193900,351861071,1535,1535,1535,1535,0
|
|
20241205,193800,351861071,1535,1535,1535,1535,0
|
|
20241205,193700,351861071,1535,1535,1535,1535,0
|
|
20241205,193600,351861071,1535,1535,1535,1535,0
|
|
20241205,193500,351861071,1535,1535,1535,1535,0
|
|
20241205,193400,351861071,1535,1535,1535,1535,5749
|
|
20241205,193300,351861071,1535,1535,1535,1535,0
|
|
20241205,193200,351861071,1535,1535,1535,1535,0
|
|
20241205,193100,351861071,1535,1535,1535,1535,0
|
|
20241205,193000,351861071,1535,1535,1535,1535,0
|
|
20241205,192900,351861071,1535,1535,1535,1535,0
|
|
20241205,192800,351861071,1535,1535,1535,1535,0
|
|
20241205,192700,351861071,1535,1535,1535,1535,0
|
|
20241205,192600,351861071,1535,1535,1535,1535,0
|
|
20241205,192500,351861071,1535,1535,1535,1535,0
|
|
20241205,192400,351861071,1535,1535,1535,1535,0
|
|
20241205,192300,351861071,1535,1535,1535,1535,0
|
|
20241205,192200,351861071,1535,1535,1535,1535,0
|
|
20241205,192100,351861071,1535,1535,1535,1535,0
|
|
20241205,192000,351861071,1535,1535,1535,1535,0
|
|
20241205,191900,351861071,1535,1535,1535,1535,0
|
|
20241205,191800,351861071,1535,1535,1535,1535,0
|
|
20241205,191700,351861071,1535,1535,1535,1535,0
|
|
20241205,191600,351861071,1535,1535,1535,1535,0
|
|
20241205,191500,351861071,1535,1535,1535,1535,0
|
|
20241205,191400,351861071,1535,1535,1535,1535,0
|
|
20241205,191300,351861071,1535,1535,1535,1535,0
|
|
20241205,191200,351861071,1535,1535,1535,1535,0
|
|
20241205,191100,351861071,1535,1535,1535,1535,0
|
|
20241205,191000,351861071,1535,1535,1535,1535,0
|
|
20241205,190900,351861071,1535,1535,1535,1535,0
|
|
20241205,190800,351861071,1535,1535,1535,1535,0
|
|
20241205,190700,351861071,1535,1535,1535,1535,0
|
|
20241205,190600,351861071,1535,1535,1535,1535,0
|
|
20241205,190500,351861071,1535,1535,1535,1535,0
|
|
20241205,190400,351861071,1535,1535,1535,1535,5749
|
|
20241205,190300,351861071,1535,1535,1535,1535,0
|
|
20241205,190200,351861071,1535,1535,1535,1535,0
|
|
20241205,190100,351861071,1535,1535,1535,1535,0
|
|
20241205,190000,351861071,1535,1535,1535,1535,0
|
|
20241205,185900,351861071,1535,1535,1535,1535,0
|
|
20241205,185800,351861071,1535,1535,1535,1535,0
|
|
20241205,185700,351861071,1535,1535,1535,1535,0
|
|
20241205,185600,351861071,1535,1535,1535,1535,0
|
|
20241205,185500,351861071,1535,1535,1535,1535,0
|
|
20241205,185400,351861071,1535,1535,1535,1535,0
|
|
20241205,185300,351861071,1535,1535,1535,1535,0
|
|
20241205,185200,351861071,1535,1535,1535,1535,0
|
|
20241205,185100,351861071,1535,1535,1535,1535,0
|
|
20241205,185000,351861071,1535,1535,1535,1535,0
|
|
20241205,184900,351861071,1535,1535,1535,1535,0
|
|
20241205,184800,351861071,1535,1535,1535,1535,0
|
|
20241205,184700,351861071,1535,1535,1535,1535,0
|
|
20241205,184600,351861071,1535,1535,1535,1535,0
|
|
20241205,184500,351861071,1535,1535,1535,1535,0
|
|
20241205,184400,351861071,1535,1535,1535,1535,0
|
|
20241205,184300,351861071,1535,1535,1535,1535,0
|
|
20241205,184200,351861071,1535,1535,1535,1535,0
|
|
20241205,184100,351861071,1535,1535,1535,1535,0
|
|
20241205,184000,351861071,1535,1535,1535,1535,0
|
|
20241205,183900,351861071,1535,1535,1535,1535,0
|
|
20241205,183800,351861071,1535,1535,1535,1535,0
|
|
20241205,183700,351861071,1535,1535,1535,1535,0
|
|
20241205,183600,351861071,1535,1535,1535,1535,0
|
|
20241205,183500,351861071,1535,1535,1535,1535,0
|
|
20241205,183400,351861071,1535,1535,1535,1535,5749
|
|
20241205,183300,351861071,1535,1535,1535,1535,0
|
|
20241205,183200,351861071,1535,1535,1535,1535,0
|
|
20241205,183100,351861071,1535,1535,1535,1535,0
|
|
20241205,183000,351861071,1535,1535,1535,1535,0
|
|
20241205,182900,351861071,1535,1535,1535,1535,0
|
|
20241205,182800,351861071,1535,1535,1535,1535,0
|
|
20241205,182700,351861071,1535,1535,1535,1535,0
|
|
20241205,182600,351861071,1535,1535,1535,1535,0
|
|
20241205,182500,351861071,1535,1535,1535,1535,0
|
|
20241205,182400,351861071,1535,1535,1535,1535,0
|
|
20241205,182300,351861071,1535,1535,1535,1535,0
|
|
20241205,182200,351861071,1535,1535,1535,1535,0
|
|
20241205,182100,351861071,1535,1535,1535,1535,0
|
|
20241205,182000,351861071,1535,1535,1535,1535,0
|
|
20241205,181900,351861071,1535,1535,1535,1535,0
|
|
20241205,181800,351861071,1535,1535,1535,1535,0
|
|
20241205,181700,351861071,1535,1535,1535,1535,0
|
|
20241205,181600,351861071,1535,1535,1535,1535,0
|
|
20241205,181500,351861071,1535,1535,1535,1535,0
|
|
20241205,181400,351861071,1535,1535,1535,1535,0
|
|
20241205,181300,351861071,1535,1535,1535,1535,0
|
|
20241205,181200,351861071,1535,1535,1535,1535,0
|
|
20241205,181100,351861071,1535,1535,1535,1535,0
|
|
20241205,181000,351861071,1535,1535,1535,1535,0
|
|
20241205,180900,351861071,1535,1535,1535,1535,0
|
|
20241205,180800,351861071,1535,1535,1535,1535,0
|
|
20241205,180700,351861071,1535,1535,1535,1535,0
|
|
20241205,180600,351861071,1535,1535,1535,1535,0
|
|
20241205,180500,351861071,1535,1535,1535,1535,0
|
|
20241205,180400,351861071,1535,1535,1535,1535,5749
|
|
20241205,180300,351861071,1535,1535,1535,1535,0
|
|
20241205,180200,351861071,1535,1535,1535,1535,0
|
|
20241205,180100,351861071,1535,1535,1535,1535,0
|
|
20241205,180000,351861071,1535,1535,1535,1535,0
|
|
20241205,175900,351861071,1535,1535,1535,1535,0
|
|
20241205,175800,351861071,1535,1535,1535,1535,0
|
|
20241205,175700,351861071,1535,1535,1535,1535,0
|
|
20241205,175600,351861071,1535,1535,1535,1535,0
|
|
20241205,175500,351861071,1535,1535,1535,1535,0
|
|
20241205,175400,351861071,1535,1535,1535,1535,0
|
|
20241205,175300,351861071,1535,1535,1535,1535,0
|
|
20241205,175200,351861071,1535,1535,1535,1535,0
|
|
20241205,175100,351861071,1535,1535,1535,1535,0
|
|
20241205,175000,351861071,1535,1535,1535,1535,0
|
|
20241205,174900,351861071,1535,1535,1535,1535,0
|
|
20241205,174800,351861071,1535,1535,1535,1535,0
|
|
20241205,174700,351861071,1535,1535,1535,1535,0
|
|
20241205,174600,351861071,1535,1535,1535,1535,0
|
|
20241205,174500,351861071,1535,1535,1535,1535,0
|
|
20241205,174400,351861071,1535,1535,1535,1535,0
|
|
20241205,174300,351861071,1535,1535,1535,1535,0
|
|
20241205,174200,351861071,1535,1535,1535,1535,0
|
|
20241205,174100,351861071,1535,1535,1535,1535,0
|
|
20241205,174000,351861071,1535,1535,1535,1535,0
|
|
20241205,173900,351861071,1535,1535,1535,1535,0
|
|
20241205,173800,351861071,1535,1535,1535,1535,0
|
|
20241205,173700,351861071,1535,1535,1535,1535,0
|
|
20241205,173600,351861071,1535,1535,1535,1535,0
|
|
20241205,173500,351861071,1535,1535,1535,1535,0
|
|
20241205,173400,351861071,1535,1535,1535,1535,5749
|
|
20241205,173300,351861071,1535,1535,1535,1535,0
|
|
20241205,173200,351861071,1535,1535,1535,1535,0
|
|
20241205,173100,351861071,1535,1535,1535,1535,0
|
|
20241205,173000,351861071,1535,1535,1535,1535,0
|
|
20241205,172900,351861071,1535,1535,1535,1535,0
|
|
20241205,172800,351861071,1535,1535,1535,1535,0
|
|
20241205,172700,351861071,1535,1535,1535,1535,0
|
|
20241205,172600,351861071,1535,1535,1535,1535,0
|
|
20241205,172500,351861071,1535,1535,1535,1535,0
|
|
20241205,172400,351861071,1535,1535,1535,1535,0
|
|
20241205,172300,351861071,1535,1535,1535,1535,0
|
|
20241205,172200,351861071,1535,1535,1535,1535,0
|
|
20241205,172100,351861071,1535,1535,1535,1535,0
|
|
20241205,172000,351861071,1535,1535,1535,1535,0
|
|
20241205,171900,351861071,1535,1535,1535,1535,0
|
|
20241205,171800,351861071,1535,1535,1535,1535,0
|
|
20241205,171700,351861071,1535,1535,1535,1535,0
|
|
20241205,171600,351861071,1535,1535,1535,1535,0
|
|
20241205,171500,351861071,1535,1535,1535,1535,0
|
|
20241205,171400,351861071,1535,1535,1535,1535,0
|
|
20241205,171300,351861071,1535,1535,1535,1535,0
|
|
20241205,171200,351861071,1535,1535,1535,1535,0
|
|
20241205,171100,351861071,1535,1535,1535,1535,0
|
|
20241205,171000,351861071,1535,1535,1535,1535,0
|
|
20241205,170900,351861071,1535,1535,1535,1535,0
|
|
20241205,170800,351861071,1535,1535,1535,1535,0
|
|
20241205,170700,351861071,1535,1535,1535,1535,0
|
|
20241205,170600,351861071,1535,1535,1535,1535,0
|
|
20241205,170500,351861071,1535,1535,1535,1535,0
|
|
20241205,170400,351861071,1535,1535,1535,1535,5749
|
|
20241205,170300,351861071,1535,1535,1535,1535,0
|
|
20241205,170200,351861071,1535,1535,1535,1535,0
|
|
20241205,170100,351861071,1535,1535,1535,1535,0
|
|
20241205,170000,351861071,1535,1535,1535,1535,0
|
|
20241205,165900,351861071,1535,1535,1535,1535,0
|
|
20241205,165800,351861071,1535,1535,1535,1535,0
|
|
20241205,165700,351861071,1535,1535,1535,1535,0
|
|
20241205,165600,351861071,1535,1535,1535,1535,0
|
|
20241205,165500,351861071,1535,1535,1535,1535,0
|
|
20241205,165400,351861071,1535,1535,1535,1535,0
|
|
20241205,165300,351861071,1535,1535,1535,1535,0
|
|
20241205,165200,351861071,1535,1535,1535,1535,0
|
|
20241205,165100,351861071,1535,1535,1535,1535,0
|
|
20241205,165000,351861071,1535,1535,1535,1535,0
|
|
20241205,164900,351861071,1535,1535,1535,1535,0
|
|
20241205,164800,351861071,1535,1535,1535,1535,0
|
|
20241205,164700,351861071,1535,1535,1535,1535,0
|
|
20241205,164600,351861071,1535,1535,1535,1535,0
|
|
20241205,164500,351861071,1535,1535,1535,1535,0
|
|
20241205,164400,351861071,1535,1535,1535,1535,0
|
|
20241205,164300,351861071,1535,1535,1535,1535,0
|
|
20241205,164200,351861071,1535,1535,1535,1535,0
|
|
20241205,164100,351861071,1535,1535,1535,1535,0
|
|
20241205,164000,351861071,1535,1535,1535,1535,0
|
|
20241205,163900,351861071,1535,1535,1535,1535,0
|
|
20241205,163800,351861071,1535,1535,1535,1535,0
|
|
20241205,163700,351861071,1535,1535,1535,1535,0
|
|
20241205,163600,351861071,1535,1535,1535,1535,0
|
|
20241205,163500,351861071,1535,1535,1535,1535,0
|
|
20241205,163400,351861071,1535,1535,1535,1535,5749
|
|
20241205,163300,351861071,1535,1535,1535,1535,0
|
|
20241205,163200,351861071,1535,1535,1535,1535,0
|
|
20241205,163100,351861071,1535,1535,1535,1535,0
|
|
20241205,163000,351861071,1535,1535,1535,1535,0
|
|
20241205,162900,351861071,1535,1535,1535,1535,0
|
|
20241205,162800,351861071,1535,1535,1535,1535,0
|
|
20241205,162700,351861071,1535,1535,1535,1535,0
|
|
20241205,162600,351861071,1535,1535,1535,1535,0
|
|
20241205,162500,351861071,1535,1535,1535,1535,0
|
|
20241205,162400,351861071,1535,1535,1535,1535,0
|
|
20241205,162300,351861071,1535,1535,1535,1535,0
|
|
20241205,162200,351861071,1535,1535,1535,1535,0
|
|
20241205,162100,351861071,1535,1535,1535,1535,0
|
|
20241205,162000,351861071,1535,1535,1535,1535,0
|
|
20241205,161900,351861071,1535,1535,1535,1535,0
|
|
20241205,161800,351861071,1535,1535,1535,1535,0
|
|
20241205,161700,351861071,1535,1535,1535,1535,0
|
|
20241205,161600,351861071,1535,1535,1535,1535,0
|
|
20241205,161500,351861071,1535,1535,1535,1535,0
|
|
20241205,161400,351861071,1535,1535,1535,1535,0
|
|
20241205,161300,351861071,1535,1535,1535,1535,0
|
|
20241205,161200,351861071,1535,1535,1535,1535,0
|
|
20241205,161100,351861071,1535,1535,1535,1535,0
|
|
20241205,161000,351861071,1535,1535,1535,1535,0
|
|
20241205,160900,351861071,1535,1535,1535,1535,0
|
|
20241205,160800,351861071,1535,1535,1535,1535,0
|
|
20241205,160700,351861071,1535,1535,1535,1535,0
|
|
20241205,160600,351861071,1535,1535,1535,1535,0
|
|
20241205,160500,351861071,1535,1535,1535,1535,0
|
|
20241205,160400,351861071,1535,1535,1535,1535,5749
|
|
20241205,160300,351861071,1535,1535,1535,1535,0
|
|
20241205,160200,351861071,1535,1535,1535,1535,0
|
|
20241205,160100,351861071,1535,1535,1535,1535,0
|
|
20241205,160000,351861071,1535,1535,1535,1535,0
|
|
20241205,155900,351861071,1535,1535,1535,1535,0
|
|
20241205,155800,351861071,1535,1535,1535,1535,0
|
|
20241205,155700,351861071,1535,1535,1535,1535,0
|
|
20241205,155600,351861071,1535,1535,1535,1535,0
|
|
20241205,155500,351861071,1535,1535,1535,1535,0
|
|
20241205,155400,351861071,1535,1535,1535,1535,0
|
|
20241205,155300,351861071,1535,1535,1535,1535,0
|
|
20241205,155200,351861071,1535,1535,1535,1535,0
|
|
20241205,155100,351861071,1535,1535,1535,1535,0
|
|
20241205,155000,351861071,1535,1535,1535,1535,0
|
|
20241205,154900,351861071,1535,1535,1535,1535,0
|
|
20241205,154800,351861071,1535,1535,1535,1535,0
|
|
20241205,154700,351861071,1535,1535,1535,1535,0
|
|
20241205,154600,351861071,1535,1535,1535,1535,0
|
|
20241205,154500,351861071,1535,1535,1535,1535,0
|
|
20241205,154400,351861071,1535,1535,1535,1535,0
|
|
20241205,154300,351861071,1535,1535,1535,1535,0
|
|
20241205,154200,351861071,1535,1535,1535,1535,0
|
|
20241205,154100,351861071,1535,1535,1535,1535,0
|
|
20241205,154000,351861071,1535,1535,1535,1535,0
|
|
20241205,153900,351861071,1535,1535,1535,1535,0
|
|
20241205,153800,351861071,1535,1535,1535,1535,0
|
|
20241205,153700,351861071,1535,1535,1535,1535,0
|
|
20241205,153600,351861071,1535,1535,1535,1535,0
|
|
20241205,153500,351861071,1535,1535,1535,1535,0
|
|
20241205,153400,351861071,1535,1535,1535,1535,5749
|
|
20241205,153300,351861071,1535,1535,1535,1535,0
|
|
20241205,153200,351861071,1535,1535,1535,1535,0
|
|
20241205,153100,351861071,1535,1535,1535,1535,0
|
|
20241205,153000,351861071,1535,1535,1535,1535,5749
|
|
20241205,152900,343036356,1514,1514,1514,1514,0
|
|
20241205,152800,343036356,1514,1514,1514,1514,0
|
|
20241205,152700,343036356,1514,1514,1514,1514,0
|
|
20241205,152600,343036356,1514,1514,1514,1514,0
|
|
20241205,152500,343036356,1514,1514,1514,1514,0
|
|
20241205,152400,343036356,1514,1514,1514,1514,0
|
|
20241205,152300,343036356,1514,1514,1514,1514,0
|
|
20241205,152200,343036356,1514,1514,1514,1514,0
|
|
20241205,152100,343036356,1514,1514,1514,1514,0
|
|
20241205,152000,343036356,1514,1514,1514,1514,0
|
|
20241205,151900,343036356,1514,1518,1518,1514,3564
|
|
20241205,151800,337632608,1522,1518,1522,1518,6
|
|
20241205,151700,337623488,1522,1522,1522,1522,40
|
|
20241205,151600,337562608,1522,1517,1522,1517,108
|
|
20241205,151500,337398732,1517,1517,1517,1517,9
|
|
20241205,151400,337385079,1519,1519,1519,1519,0
|
|
20241205,151300,337385079,1519,1519,1519,1519,0
|
|
20241205,151200,337385079,1519,1519,1519,1519,0
|
|
20241205,151100,337385079,1519,1519,1519,1519,0
|
|
20241205,151000,337385079,1519,1518,1519,1518,589
|
|
20241205,150900,336490975,1519,1519,1519,1519,160
|
|
20241205,150800,336247935,1520,1520,1520,1520,0
|
|
20241205,150700,336247935,1520,1520,1520,1520,6
|
|
20241205,150600,336238815,1518,1518,1518,1518,0
|
|
20241205,150500,336238815,1518,1518,1518,1518,0
|
|
20241205,150400,336238815,1518,1518,1518,1518,0
|
|
20241205,150300,336238815,1518,1519,1519,1518,226
|
|
20241205,150200,335895746,1519,1521,1521,1518,665
|
|
20241205,150100,334885027,1521,1521,1521,1521,650
|
|
20241205,150000,333896377,1520,1520,1520,1520,12
|
|
20241205,145900,333878137,1520,1520,1520,1520,0
|
|
20241205,145800,333878137,1520,1520,1520,1520,0
|
|
20241205,145700,333878137,1520,1520,1520,1520,841
|
|
20241205,145600,332599817,1530,1530,1530,1530,11
|
|
20241205,145500,332582987,1520,1530,1530,1520,15
|
|
20241205,145400,332560087,1530,1530,1530,1530,0
|
|
20241205,145300,332560087,1530,1530,1530,1530,1
|
|
20241205,145200,332558557,1523,1523,1523,1523,100
|
|
20241205,145100,332406257,1525,1525,1525,1525,62
|
|
20241205,145000,332311707,1521,1522,1522,1521,1620
|
|
20241205,144900,329847279,1522,1525,1525,1522,2869
|
|
20241205,144800,325474013,1525,1525,1525,1525,0
|
|
20241205,144700,325474013,1525,1525,1525,1525,1123
|
|
20241205,144600,323761438,1525,1531,1531,1525,26197
|
|
20241205,144500,283671904,1531,1531,1531,1531,0
|
|
20241205,144400,283671904,1531,1531,1531,1531,0
|
|
20241205,144300,283671904,1531,1531,1531,1531,0
|
|
20241205,144200,283671904,1531,1531,1531,1531,0
|
|
20241205,144100,283671904,1531,1531,1531,1531,0
|
|
20241205,144000,283671904,1531,1531,1531,1531,1
|
|
20241205,143900,283670373,1531,1531,1531,1531,1858
|
|
20241205,143800,280825775,1531,1532,1532,1531,5205
|
|
20241205,143700,272853514,1532,1533,1533,1532,3392
|
|
20241205,143600,267656957,1532,1532,1532,1532,0
|
|
20241205,143500,267656957,1532,1532,1532,1532,410
|
|
20241205,143400,267028837,1532,1532,1532,1532,0
|
|
20241205,143300,267028837,1532,1535,1535,1532,12552
|
|
20241205,143200,247783735,1534,1534,1534,1534,0
|
|
20241205,143100,247783735,1534,1534,1534,1534,0
|
|
20241205,143000,247783735,1534,1534,1534,1534,0
|
|
20241205,142900,247783735,1534,1534,1534,1534,1000
|
|
20241205,142800,246249735,1538,1538,1538,1538,0
|
|
20241205,142700,246249735,1538,1538,1538,1538,0
|
|
20241205,142600,246249735,1538,1538,1538,1538,0
|
|
20241205,142500,246249735,1538,1538,1538,1538,100
|
|
20241205,142400,246095935,1533,1533,1533,1533,3124
|
|
20241205,142300,241306843,1533,1533,1533,1533,0
|
|
20241205,142200,241306843,1533,1534,1534,1533,14320
|
|
20241205,142100,219342955,1535,1535,1535,1535,0
|
|
20241205,142000,219342955,1535,1535,1535,1535,500
|
|
20241205,141900,218575455,1537,1537,1537,1537,0
|
|
20241205,141800,218575455,1537,1537,1537,1537,0
|
|
20241205,141700,218575455,1537,1537,1537,1537,0
|
|
20241205,141600,218575455,1537,1537,1537,1537,616
|
|
20241205,141500,217628663,1535,1535,1535,1535,1
|
|
20241205,141400,217627128,1535,1535,1535,1535,602
|
|
20241205,141300,216703058,1535,1535,1535,1535,64
|
|
20241205,141200,216604818,1538,1538,1538,1538,0
|
|
20241205,141100,216604818,1538,1538,1538,1538,0
|
|
20241205,141000,216604818,1538,1538,1538,1538,0
|
|
20241205,140900,216604818,1538,1538,1538,1538,0
|
|
20241205,140800,216604818,1538,1538,1538,1538,0
|
|
20241205,140700,216604818,1538,1538,1538,1538,215
|
|
20241205,140600,216274148,1539,1539,1539,1539,0
|
|
20241205,140500,216274148,1539,1539,1539,1539,0
|
|
20241205,140400,216274148,1539,1539,1539,1539,0
|
|
20241205,140300,216274148,1539,1539,1539,1539,0
|
|
20241205,140200,216274148,1539,1539,1539,1539,0
|
|
20241205,140100,216274148,1539,1539,1539,1539,0
|
|
20241205,140000,216274148,1539,1539,1539,1539,0
|
|
20241205,135900,216274148,1539,1539,1539,1539,0
|
|
20241205,135800,216274148,1539,1539,1539,1539,0
|
|
20241205,135700,216274148,1539,1539,1539,1539,1
|
|
20241205,135600,216272609,1540,1540,1540,1540,0
|
|
20241205,135500,216272609,1540,1540,1540,1540,0
|
|
20241205,135400,216272609,1540,1540,1540,1540,0
|
|
20241205,135300,216272609,1540,1540,1540,1540,0
|
|
20241205,135200,216272609,1540,1540,1540,1540,0
|
|
20241205,135100,216272609,1540,1540,1540,1540,0
|
|
20241205,135000,216272609,1540,1540,1540,1540,1
|
|
20241205,134900,216271069,1534,1534,1534,1534,0
|
|
20241205,134800,216271069,1534,1535,1535,1534,1291
|
|
20241205,134700,214289871,1535,1535,1535,1535,60
|
|
20241205,134600,214197771,1535,1535,1535,1535,0
|
|
20241205,134500,214197771,1535,1535,1535,1535,0
|
|
20241205,134400,214197771,1535,1535,1535,1535,0
|
|
20241205,134300,214197771,1535,1535,1535,1535,130
|
|
20241205,134200,213998221,1540,1540,1540,1540,0
|
|
20241205,134100,213998221,1540,1540,1540,1540,0
|
|
20241205,134000,213998221,1540,1540,1540,1540,0
|
|
20241205,133900,213998221,1540,1535,1540,1535,126
|
|
20241205,133800,213804806,1536,1536,1536,1536,0
|
|
20241205,133700,213804806,1536,1536,1536,1536,0
|
|
20241205,133600,213804806,1536,1536,1536,1536,802
|
|
20241205,133500,212572934,1535,1535,1535,1535,0
|
|
20241205,133400,212572934,1535,1535,1535,1535,125
|
|
20241205,133300,212381059,1534,1534,1534,1534,0
|
|
20241205,133200,212381059,1534,1534,1534,1534,0
|
|
20241205,133100,212381059,1534,1534,1534,1534,63
|
|
20241205,133000,212284417,1534,1534,1534,1534,125
|
|
20241205,132900,212092667,1534,1534,1534,1534,0
|
|
20241205,132800,212092667,1534,1534,1534,1534,0
|
|
20241205,132700,212092667,1534,1534,1534,1534,0
|
|
20241205,132600,212092667,1534,1534,1534,1534,0
|
|
20241205,132500,212092667,1534,1534,1534,1534,125
|
|
20241205,132400,211900917,1534,1534,1534,1534,241
|
|
20241205,132300,211531223,1540,1540,1540,1540,0
|
|
20241205,132200,211531223,1540,1540,1540,1540,100
|
|
20241205,132100,211377223,1534,1534,1534,1534,125
|
|
20241205,132000,211185473,1540,1540,1540,1540,0
|
|
20241205,131900,211185473,1540,1540,1540,1540,0
|
|
20241205,131800,211185473,1540,1540,1540,1540,1
|
|
20241205,131700,211183933,1534,1534,1534,1534,3600
|
|
20241205,131600,205661533,1534,1534,1534,1534,2702
|
|
20241205,131500,201516665,1534,1534,1534,1534,0
|
|
20241205,131400,201516665,1534,1534,1534,1534,0
|
|
20241205,131300,201516665,1534,1534,1534,1534,0
|
|
20241205,131200,201516665,1534,1534,1534,1534,125
|
|
20241205,131100,201324915,1534,1535,1535,1534,6953
|
|
20241205,131000,190652409,1541,1537,1541,1536,1867
|
|
20241205,130900,187783424,1537,1537,1537,1537,0
|
|
20241205,130800,187783424,1537,1537,1537,1537,0
|
|
20241205,130700,187783424,1537,1537,1537,1537,960
|
|
20241205,130600,186307904,1544,1544,1544,1544,0
|
|
20241205,130500,186307904,1544,1544,1544,1544,0
|
|
20241205,130400,186307904,1544,1544,1544,1544,1
|
|
20241205,130300,186306360,1537,1537,1537,1537,125
|
|
20241205,130200,186114235,1544,1544,1544,1544,0
|
|
20241205,130100,186114235,1544,1544,1544,1544,0
|
|
20241205,130000,186114235,1544,1544,1544,1544,0
|
|
20241205,125900,186114235,1544,1544,1544,1544,100
|
|
20241205,125800,185959835,1536,1537,1537,1536,549
|
|
20241205,125700,185116549,1536,1536,1536,1536,0
|
|
20241205,125600,185116549,1536,1544,1544,1536,2
|
|
20241205,125500,185113469,1536,1536,1536,1536,0
|
|
20241205,125400,185113469,1536,1536,1536,1536,125
|
|
20241205,125300,184921469,1536,1536,1536,1536,0
|
|
20241205,125200,184921469,1536,1536,1536,1536,0
|
|
20241205,125100,184921469,1536,1536,1536,1536,67
|
|
20241205,125000,184818557,1536,1544,1544,1536,301
|
|
20241205,124900,184356213,1536,1536,1536,1536,125
|
|
20241205,124800,184164213,1544,1544,1544,1544,0
|
|
20241205,124700,184164213,1544,1544,1544,1544,0
|
|
20241205,124600,184164213,1544,1544,1544,1544,1
|
|
20241205,124500,184162669,1536,1536,1536,1536,0
|
|
20241205,124400,184162669,1536,1536,1536,1536,125
|
|
20241205,124300,183970669,1544,1544,1544,1544,0
|
|
20241205,124200,183970669,1544,1544,1544,1544,0
|
|
20241205,124100,183970669,1544,1544,1544,1544,1
|
|
20241205,124000,183969125,1544,1536,1544,1536,127
|
|
20241205,123900,183774037,1536,1536,1536,1536,0
|
|
20241205,123800,183774037,1536,1536,1536,1536,0
|
|
20241205,123700,183774037,1536,1536,1536,1536,1
|
|
20241205,123600,183772501,1536,1536,1536,1536,0
|
|
20241205,123500,183772501,1536,1536,1536,1536,125
|
|
20241205,123400,183580501,1536,1536,1536,1536,0
|
|
20241205,123300,183580501,1536,1536,1536,1536,0
|
|
20241205,123200,183580501,1536,1536,1536,1536,0
|
|
20241205,123100,183580501,1536,1536,1536,1536,125
|
|
20241205,123000,183388501,1536,1536,1536,1536,0
|
|
20241205,122900,183388501,1536,1536,1536,1536,220
|
|
20241205,122800,183050581,1536,1536,1536,1536,27
|
|
20241205,122700,183009109,1536,1536,1536,1536,0
|
|
20241205,122600,183009109,1536,1536,1536,1536,128
|
|
20241205,122500,182812501,1536,1536,1536,1536,0
|
|
20241205,122400,182812501,1536,1536,1536,1536,0
|
|
20241205,122300,182812501,1536,1536,1536,1536,0
|
|
20241205,122200,182812501,1536,1537,1537,1536,7273
|
|
20241205,122100,171634746,1537,1537,1537,1537,0
|
|
20241205,122000,171634746,1537,1537,1537,1537,0
|
|
20241205,121900,171634746,1537,1537,1537,1537,0
|
|
20241205,121800,171634746,1537,1538,1538,1537,297
|
|
20241205,121700,171178011,1538,1538,1538,1538,126
|
|
20241205,121600,170984223,1539,1539,1539,1539,0
|
|
20241205,121500,170984223,1539,1539,1539,1539,369
|
|
20241205,121400,170416332,1538,1538,1538,1538,0
|
|
20241205,121300,170416332,1538,1538,1538,1538,404
|
|
20241205,121200,169794980,1537,1537,1537,1537,0
|
|
20241205,121100,169794980,1537,1537,1537,1537,0
|
|
20241205,121000,169794980,1537,1537,1537,1537,0
|
|
20241205,120900,169794980,1537,1537,1537,1537,0
|
|
20241205,120800,169794980,1537,1537,1537,1537,126
|
|
20241205,120700,169601318,1537,1537,1537,1537,0
|
|
20241205,120600,169601318,1537,1537,1537,1537,0
|
|
20241205,120500,169601318,1537,1537,1537,1537,0
|
|
20241205,120400,169601318,1537,1537,1537,1537,126
|
|
20241205,120300,169407656,1537,1538,1538,1537,800
|
|
20241205,120200,168177425,1545,1545,1545,1545,0
|
|
20241205,120100,168177425,1545,1545,1545,1545,0
|
|
20241205,120000,168177425,1545,1545,1545,1545,647
|
|
20241205,115900,167177810,1537,1537,1537,1537,126
|
|
20241205,115800,166984148,1545,1545,1545,1545,0
|
|
20241205,115700,166984148,1545,1545,1545,1545,100
|
|
20241205,115600,166829648,1538,1538,1538,1538,0
|
|
20241205,115500,166829648,1538,1538,1538,1538,126
|
|
20241205,115400,166635860,1537,1537,1537,1537,0
|
|
20241205,115300,166635860,1537,1537,1537,1537,0
|
|
20241205,115200,166635860,1537,1537,1537,1537,0
|
|
20241205,115100,166635860,1537,1537,1537,1537,0
|
|
20241205,115000,166635860,1537,1537,1537,1537,126
|
|
20241205,114900,166442198,1545,1545,1545,1545,0
|
|
20241205,114800,166442198,1545,1545,1545,1545,50
|
|
20241205,114700,166364948,1537,1537,1537,1537,0
|
|
20241205,114600,166364948,1537,1537,1537,1537,126
|
|
20241205,114500,166171286,1545,1539,1545,1539,450
|
|
20241205,114400,165476698,1539,1539,1539,1539,0
|
|
20241205,114300,165476698,1539,1539,1539,1539,10
|
|
20241205,114200,165461308,1539,1539,1539,1539,3
|
|
20241205,114100,165456691,1538,1541,1544,1538,580
|
|
20241205,114000,164563097,1540,1541,1541,1540,38
|
|
20241205,113900,164504569,1541,1541,1541,1541,0
|
|
20241205,113800,164504569,1541,1541,1541,1541,92
|
|
20241205,113700,164362797,1536,1541,1541,1536,127
|
|
20241205,113600,164167720,1540,1540,1540,1540,0
|
|
20241205,113500,164167720,1540,1540,1540,1540,750
|
|
20241205,113400,163012720,1540,1540,1540,1540,1
|
|
20241205,113300,163011180,1536,1536,1536,1536,0
|
|
20241205,113200,163011180,1536,1536,1536,1536,126
|
|
20241205,113100,162817644,1536,1536,1536,1536,0
|
|
20241205,113000,162817644,1536,1536,1536,1536,0
|
|
20241205,112900,162817644,1536,1536,1536,1536,27
|
|
20241205,112800,162776172,1536,1534,1536,1534,2125
|
|
20241205,112700,159512424,1535,1535,1535,1535,0
|
|
20241205,112600,159512424,1535,1535,1535,1535,0
|
|
20241205,112500,159512424,1535,1535,1535,1535,0
|
|
20241205,112400,159512424,1535,1535,1535,1535,325
|
|
20241205,112300,159013549,1534,1535,1535,1534,451
|
|
20241205,112200,158321390,1534,1534,1534,1534,0
|
|
20241205,112100,158321390,1534,1534,1534,1534,62
|
|
20241205,112000,158226282,1534,1534,1534,1534,0
|
|
20241205,111900,158226282,1534,1534,1534,1534,127
|
|
20241205,111800,158031464,1534,1534,1534,1534,103
|
|
20241205,111700,157873462,1534,1534,1534,1534,0
|
|
20241205,111600,157873462,1534,1534,1534,1534,299
|
|
20241205,111500,157414796,1536,1536,1536,1536,0
|
|
20241205,111400,157414796,1536,1534,1536,1534,127
|
|
20241205,111300,157219976,1536,1536,1536,1536,0
|
|
20241205,111200,157219976,1536,1536,1536,1536,0
|
|
20241205,111100,157219976,1536,1536,1536,1536,0
|
|
20241205,111000,157219976,1536,1536,1536,1533,128
|
|
20241205,110900,157023746,1534,1534,1534,1534,80
|
|
20241205,110800,156901026,1536,1536,1536,1536,0
|
|
20241205,110700,156901026,1536,1536,1536,1536,2
|
|
20241205,110600,156897954,1536,1536,1536,1536,1
|
|
20241205,110500,156896418,1533,1533,1533,1533,126
|
|
20241205,110400,156703260,1533,1533,1533,1533,2
|
|
20241205,110300,156700194,1534,1534,1534,1534,0
|
|
20241205,110200,156700194,1534,1534,1534,1534,10
|
|
20241205,110100,156684854,1533,1533,1533,1533,126
|
|
20241205,110000,156491696,1533,1533,1533,1533,0
|
|
20241205,105900,156491696,1533,1533,1533,1533,580
|
|
20241205,105800,155602556,1533,1533,1533,1533,0
|
|
20241205,105700,155602556,1533,1534,1534,1533,2230
|
|
20241205,105600,152181778,1534,1534,1534,1534,126
|
|
20241205,105500,151988494,1535,1535,1535,1535,1125
|
|
20241205,105400,150261619,1536,1536,1536,1536,0
|
|
20241205,105300,150261619,1536,1536,1536,1536,0
|
|
20241205,105200,150261619,1536,1535,1536,1535,426
|
|
20241205,105100,149607409,1535,1535,1535,1535,1
|
|
20241205,105000,149605874,1535,1535,1535,1535,0
|
|
20241205,104900,149605874,1535,1535,1535,1535,700
|
|
20241205,104800,148531374,1536,1536,1536,1536,143
|
|
20241205,104700,148311726,1534,1540,1540,1534,9097
|
|
20241205,104600,134339033,1544,1544,1544,1544,0
|
|
20241205,104500,134339033,1544,1544,1544,1544,0
|
|
20241205,104400,134339033,1544,1544,1544,1544,0
|
|
20241205,104300,134339033,1544,1544,1544,1544,1
|
|
20241205,104200,134337489,1540,1540,1540,1540,1
|
|
20241205,104100,134335949,1539,1539,1539,1539,0
|
|
20241205,104000,134335949,1539,1539,1539,1539,0
|
|
20241205,103900,134335949,1539,1539,1539,1539,0
|
|
20241205,103800,134335949,1539,1539,1539,1539,0
|
|
20241205,103700,134335949,1539,1539,1539,1539,0
|
|
20241205,103600,134335949,1539,1539,1539,1539,0
|
|
20241205,103500,134335949,1539,1539,1539,1539,1
|
|
20241205,103400,134334410,1539,1539,1539,1539,12
|
|
20241205,103300,134315942,1539,1540,1540,1539,191
|
|
20241205,103200,134021803,1544,1544,1544,1544,0
|
|
20241205,103100,134021803,1544,1544,1544,1544,0
|
|
20241205,103000,134021803,1544,1544,1544,1544,30
|
|
20241205,102900,133975483,1544,1544,1544,1544,0
|
|
20241205,102800,133975483,1544,1544,1544,1544,8
|
|
20241205,102700,133963131,1539,1544,1544,1539,2
|
|
20241205,102600,133960048,1540,1540,1540,1540,0
|
|
20241205,102500,133960048,1540,1539,1540,1539,74
|
|
20241205,102400,133846152,1544,1544,1544,1544,0
|
|
20241205,102300,133846152,1544,1544,1544,1544,162
|
|
20241205,102200,133596024,1544,1544,1544,1544,1
|
|
20241205,102100,133594480,1544,1544,1544,1544,7
|
|
20241205,102000,133583672,1540,1540,1540,1540,0
|
|
20241205,101900,133583672,1540,1540,1540,1540,15
|
|
20241205,101800,133560572,1548,1548,1548,1548,0
|
|
20241205,101700,133560572,1548,1548,1548,1548,0
|
|
20241205,101600,133560572,1548,1548,1548,1548,0
|
|
20241205,101500,133560572,1548,1548,1548,1548,0
|
|
20241205,101400,133560572,1548,1548,1548,1548,6
|
|
20241205,101300,133551284,1548,1548,1548,1548,12
|
|
20241205,101200,133532708,1548,1548,1548,1548,3
|
|
20241205,101100,133528064,1541,1541,1541,1541,10
|
|
20241205,101000,133512654,1548,1548,1548,1548,0
|
|
20241205,100900,133512654,1548,1548,1548,1548,0
|
|
20241205,100800,133512654,1548,1548,1548,1548,1
|
|
20241205,100700,133511106,1539,1540,1540,1539,273
|
|
20241205,100600,133090687,1548,1548,1548,1548,5
|
|
20241205,100500,133082947,1540,1540,1540,1540,1
|
|
20241205,100400,133081407,1540,1540,1540,1540,195
|
|
20241205,100300,132781107,1540,1551,1551,1540,72
|
|
20241205,100200,132669787,1551,1542,1551,1540,179
|
|
20241205,100100,132393925,1552,1552,1552,1552,0
|
|
20241205,100000,132393925,1552,1552,1552,1552,1
|
|
20241205,095900,132392373,1552,1552,1552,1552,0
|
|
20241205,095800,132392373,1552,1552,1552,1552,0
|
|
20241205,095700,132392373,1552,1552,1552,1552,0
|
|
20241205,095600,132392373,1552,1552,1552,1552,0
|
|
20241205,095500,132392373,1552,1552,1552,1552,1
|
|
20241205,095400,132390821,1541,1542,1542,1541,1015
|
|
20241205,095300,130826681,1541,1541,1541,1541,0
|
|
20241205,095200,130826681,1541,1541,1541,1541,0
|
|
20241205,095100,130826681,1541,1541,1541,1541,52
|
|
20241205,095000,130746549,1552,1552,1552,1552,1
|
|
20241205,094900,130744997,1541,1552,1552,1541,544
|
|
20241205,094800,129906363,1552,1552,1552,1552,64
|
|
20241205,094700,129807035,1554,1554,1554,1554,0
|
|
20241205,094600,129807035,1554,1554,1554,1554,0
|
|
20241205,094500,129807035,1554,1554,1554,1554,0
|
|
20241205,094400,129807035,1554,1554,1554,1554,0
|
|
20241205,094300,129807035,1554,1554,1554,1554,12
|
|
20241205,094200,129788387,1554,1554,1554,1554,24
|
|
20241205,094100,129751091,1554,1554,1554,1554,18
|
|
20241205,094000,129723119,1541,1541,1541,1541,0
|
|
20241205,093900,129723119,1541,1541,1541,1541,210
|
|
20241205,093800,129399509,1555,1555,1555,1555,0
|
|
20241205,093700,129399509,1555,1555,1555,1555,0
|
|
20241205,093600,129399509,1555,1555,1555,1555,1
|
|
20241205,093500,129397954,1556,1556,1556,1556,0
|
|
20241205,093400,129397954,1556,1536,1556,1536,204
|
|
20241205,093300,129084590,1536,1536,1536,1536,0
|
|
20241205,093200,129084590,1536,1550,1550,1536,6001
|
|
20241205,093100,119853040,1536,1540,1541,1536,1737
|
|
20241205,093000,117183312,1532,1532,1532,1532,0
|
|
20241205,092900,117183312,1532,1532,1532,1532,353
|
|
20241205,092800,116642516,1531,1531,1531,1531,1356
|
|
20241205,092700,114566480,1531,1531,1531,1531,0
|
|
20241205,092600,114566480,1531,1531,1531,1531,15747
|
|
20241205,092500,90457823,1531,1533,1533,1531,2365
|
|
20241205,092400,86835226,1535,1535,1535,1535,10
|
|
20241205,092300,86819876,1535,1535,1535,1535,3
|
|
20241205,092200,86815271,1535,1532,1535,1532,7
|
|
20241205,092100,86804529,1533,1532,1533,1532,1700
|
|
20241205,092000,84199429,1531,1533,1533,1531,4414
|
|
20241205,091900,77437943,1540,1532,1540,1532,7
|
|
20241205,091800,77427171,1540,1533,1540,1532,1090
|
|
20241205,091700,75756025,1534,1534,1534,1533,568
|
|
20241205,091600,74884763,1534,1534,1534,1534,1564
|
|
20241205,091500,72485587,1534,1540,1544,1534,17794
|
|
20241205,091400,45118607,1541,1544,1544,1541,706
|
|
20241205,091300,44030149,1543,1540,1543,1540,1452
|
|
20241205,091200,41792245,1543,1543,1543,1543,3437
|
|
20241205,091100,36488954,1543,1544,1544,1543,3171
|
|
20241205,091000,31595901,1551,1551,1551,1551,1
|
|
20241205,090900,31594350,1542,1543,1543,1540,6003
|
|
20241205,090800,22340132,1544,1544,1563,1544,1301
|
|
20241205,090700,20331369,1557,1550,1557,1542,1767
|
|
20241205,090600,17600996,1565,1554,1565,1551,1005
|
|
20241205,090500,16041946,1564,1570,1570,1564,2306
|
|
20241205,090400,12435202,1572,1572,1572,1572,0
|
|
20241205,090300,12435202,1572,1560,1572,1555,1243
|
|
20241205,090200,10497949,1560,1561,1561,1560,2330
|
|
20241205,090100,6862469,1573,1562,1573,1561,801
|
|
20241205,090000,5611668,1562,1571,1572,1561,3573
|