659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,195500,1215752188,1694,1694,1694,1694,0
|
|
20241212,195400,1215752188,1694,1694,1694,1694,0
|
|
20241212,195300,1215752188,1694,1694,1694,1694,0
|
|
20241212,195200,1215752188,1694,1694,1694,1694,0
|
|
20241212,195100,1215752188,1694,1694,1694,1694,0
|
|
20241212,195000,1215752188,1694,1694,1694,1694,0
|
|
20241212,194900,1215752188,1694,1694,1694,1694,0
|
|
20241212,194800,1215752188,1694,1694,1694,1694,0
|
|
20241212,194700,1215752188,1694,1694,1694,1694,0
|
|
20241212,194600,1215752188,1694,1694,1694,1694,0
|
|
20241212,194500,1215752188,1694,1694,1694,1694,0
|
|
20241212,194400,1215752188,1694,1694,1694,1694,0
|
|
20241212,194300,1215752188,1694,1694,1694,1694,0
|
|
20241212,194200,1215752188,1694,1694,1694,1694,0
|
|
20241212,194100,1215752188,1694,1694,1694,1694,0
|
|
20241212,194000,1215752188,1694,1694,1694,1694,0
|
|
20241212,193900,1215752188,1694,1694,1694,1694,0
|
|
20241212,193800,1215752188,1694,1694,1694,1694,0
|
|
20241212,193700,1215752188,1694,1694,1694,1694,0
|
|
20241212,193600,1215752188,1694,1694,1694,1694,0
|
|
20241212,193500,1215752188,1694,1694,1694,1694,0
|
|
20241212,193400,1215752188,1694,1694,1694,1694,0
|
|
20241212,193300,1215752188,1694,1694,1694,1694,0
|
|
20241212,193200,1215752188,1694,1694,1694,1694,0
|
|
20241212,193100,1215752188,1694,1694,1694,1694,0
|
|
20241212,193000,1215752188,1694,1694,1694,1694,0
|
|
20241212,192900,1215752188,1694,1694,1694,1694,0
|
|
20241212,192800,1215752188,1694,1694,1694,1694,0
|
|
20241212,192700,1215752188,1694,1694,1694,1694,0
|
|
20241212,192600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,192500,1215752188,1694,1694,1694,1694,0
|
|
20241212,192400,1215752188,1694,1694,1694,1694,0
|
|
20241212,192300,1215752188,1694,1694,1694,1694,0
|
|
20241212,192200,1215752188,1694,1694,1694,1694,0
|
|
20241212,192100,1215752188,1694,1694,1694,1694,0
|
|
20241212,192000,1215752188,1694,1694,1694,1694,0
|
|
20241212,191900,1215752188,1694,1694,1694,1694,0
|
|
20241212,191800,1215752188,1694,1694,1694,1694,0
|
|
20241212,191700,1215752188,1694,1694,1694,1694,0
|
|
20241212,191600,1215752188,1694,1694,1694,1694,0
|
|
20241212,191500,1215752188,1694,1694,1694,1694,0
|
|
20241212,191400,1215752188,1694,1694,1694,1694,0
|
|
20241212,191300,1215752188,1694,1694,1694,1694,0
|
|
20241212,191200,1215752188,1694,1694,1694,1694,0
|
|
20241212,191100,1215752188,1694,1694,1694,1694,0
|
|
20241212,191000,1215752188,1694,1694,1694,1694,0
|
|
20241212,190900,1215752188,1694,1694,1694,1694,0
|
|
20241212,190800,1215752188,1694,1694,1694,1694,0
|
|
20241212,190700,1215752188,1694,1694,1694,1694,0
|
|
20241212,190600,1215752188,1694,1694,1694,1694,0
|
|
20241212,190500,1215752188,1694,1694,1694,1694,0
|
|
20241212,190400,1215752188,1694,1694,1694,1694,0
|
|
20241212,190300,1215752188,1694,1694,1694,1694,0
|
|
20241212,190200,1215752188,1694,1694,1694,1694,0
|
|
20241212,190100,1215752188,1694,1694,1694,1694,0
|
|
20241212,190000,1215752188,1694,1694,1694,1694,0
|
|
20241212,185900,1215752188,1694,1694,1694,1694,0
|
|
20241212,185800,1215752188,1694,1694,1694,1694,0
|
|
20241212,185700,1215752188,1694,1694,1694,1694,0
|
|
20241212,185600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,185500,1215752188,1694,1694,1694,1694,0
|
|
20241212,185400,1215752188,1694,1694,1694,1694,0
|
|
20241212,185300,1215752188,1694,1694,1694,1694,0
|
|
20241212,185200,1215752188,1694,1694,1694,1694,0
|
|
20241212,185100,1215752188,1694,1694,1694,1694,0
|
|
20241212,185000,1215752188,1694,1694,1694,1694,0
|
|
20241212,184900,1215752188,1694,1694,1694,1694,0
|
|
20241212,184800,1215752188,1694,1694,1694,1694,0
|
|
20241212,184700,1215752188,1694,1694,1694,1694,0
|
|
20241212,184600,1215752188,1694,1694,1694,1694,0
|
|
20241212,184500,1215752188,1694,1694,1694,1694,0
|
|
20241212,184400,1215752188,1694,1694,1694,1694,0
|
|
20241212,184300,1215752188,1694,1694,1694,1694,0
|
|
20241212,184200,1215752188,1694,1694,1694,1694,0
|
|
20241212,184100,1215752188,1694,1694,1694,1694,0
|
|
20241212,184000,1215752188,1694,1694,1694,1694,0
|
|
20241212,183900,1215752188,1694,1694,1694,1694,0
|
|
20241212,183800,1215752188,1694,1694,1694,1694,0
|
|
20241212,183700,1215752188,1694,1694,1694,1694,0
|
|
20241212,183600,1215752188,1694,1694,1694,1694,0
|
|
20241212,183500,1215752188,1694,1694,1694,1694,0
|
|
20241212,183400,1215752188,1694,1694,1694,1694,0
|
|
20241212,183300,1215752188,1694,1694,1694,1694,0
|
|
20241212,183200,1215752188,1694,1694,1694,1694,0
|
|
20241212,183100,1215752188,1694,1694,1694,1694,0
|
|
20241212,183000,1215752188,1694,1694,1694,1694,0
|
|
20241212,182900,1215752188,1694,1694,1694,1694,0
|
|
20241212,182800,1215752188,1694,1694,1694,1694,0
|
|
20241212,182700,1215752188,1694,1694,1694,1694,0
|
|
20241212,182600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,182500,1215752188,1694,1694,1694,1694,0
|
|
20241212,182400,1215752188,1694,1694,1694,1694,0
|
|
20241212,182300,1215752188,1694,1694,1694,1694,0
|
|
20241212,182200,1215752188,1694,1694,1694,1694,0
|
|
20241212,182100,1215752188,1694,1694,1694,1694,0
|
|
20241212,182000,1215752188,1694,1694,1694,1694,0
|
|
20241212,181900,1215752188,1694,1694,1694,1694,0
|
|
20241212,181800,1215752188,1694,1694,1694,1694,0
|
|
20241212,181700,1215752188,1694,1694,1694,1694,0
|
|
20241212,181600,1215752188,1694,1694,1694,1694,0
|
|
20241212,181500,1215752188,1694,1694,1694,1694,0
|
|
20241212,181400,1215752188,1694,1694,1694,1694,0
|
|
20241212,181300,1215752188,1694,1694,1694,1694,0
|
|
20241212,181200,1215752188,1694,1694,1694,1694,0
|
|
20241212,181100,1215752188,1694,1694,1694,1694,0
|
|
20241212,181000,1215752188,1694,1694,1694,1694,0
|
|
20241212,180900,1215752188,1694,1694,1694,1694,0
|
|
20241212,180800,1215752188,1694,1694,1694,1694,0
|
|
20241212,180700,1215752188,1694,1694,1694,1694,0
|
|
20241212,180600,1215752188,1694,1694,1694,1694,0
|
|
20241212,180500,1215752188,1694,1694,1694,1694,0
|
|
20241212,180400,1215752188,1694,1694,1694,1694,0
|
|
20241212,180300,1215752188,1694,1694,1694,1694,0
|
|
20241212,180200,1215752188,1694,1694,1694,1694,0
|
|
20241212,180100,1215752188,1694,1694,1694,1694,0
|
|
20241212,180000,1215752188,1694,1694,1694,1694,0
|
|
20241212,175900,1215752188,1694,1694,1694,1694,0
|
|
20241212,175800,1215752188,1694,1694,1694,1694,0
|
|
20241212,175700,1215752188,1694,1694,1694,1694,0
|
|
20241212,175600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,175500,1215752188,1694,1694,1694,1694,0
|
|
20241212,175400,1215752188,1694,1694,1694,1694,0
|
|
20241212,175300,1215752188,1694,1694,1694,1694,0
|
|
20241212,175200,1215752188,1694,1694,1694,1694,0
|
|
20241212,175100,1215752188,1694,1694,1694,1694,0
|
|
20241212,175000,1215752188,1694,1694,1694,1694,0
|
|
20241212,174900,1215752188,1694,1694,1694,1694,0
|
|
20241212,174800,1215752188,1694,1694,1694,1694,0
|
|
20241212,174700,1215752188,1694,1694,1694,1694,0
|
|
20241212,174600,1215752188,1694,1694,1694,1694,0
|
|
20241212,174500,1215752188,1694,1694,1694,1694,0
|
|
20241212,174400,1215752188,1694,1694,1694,1694,0
|
|
20241212,174300,1215752188,1694,1694,1694,1694,0
|
|
20241212,174200,1215752188,1694,1694,1694,1694,0
|
|
20241212,174100,1215752188,1694,1694,1694,1694,0
|
|
20241212,174000,1215752188,1694,1694,1694,1694,0
|
|
20241212,173900,1215752188,1694,1694,1694,1694,0
|
|
20241212,173800,1215752188,1694,1694,1694,1694,0
|
|
20241212,173700,1215752188,1694,1694,1694,1694,0
|
|
20241212,173600,1215752188,1694,1694,1694,1694,0
|
|
20241212,173500,1215752188,1694,1694,1694,1694,0
|
|
20241212,173400,1215752188,1694,1694,1694,1694,0
|
|
20241212,173300,1215752188,1694,1694,1694,1694,0
|
|
20241212,173200,1215752188,1694,1694,1694,1694,0
|
|
20241212,173100,1215752188,1694,1694,1694,1694,0
|
|
20241212,173000,1215752188,1694,1694,1694,1694,0
|
|
20241212,172900,1215752188,1694,1694,1694,1694,0
|
|
20241212,172800,1215752188,1694,1694,1694,1694,0
|
|
20241212,172700,1215752188,1694,1694,1694,1694,0
|
|
20241212,172600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,172500,1215752188,1694,1694,1694,1694,0
|
|
20241212,172400,1215752188,1694,1694,1694,1694,0
|
|
20241212,172300,1215752188,1694,1694,1694,1694,0
|
|
20241212,172200,1215752188,1694,1694,1694,1694,0
|
|
20241212,172100,1215752188,1694,1694,1694,1694,0
|
|
20241212,172000,1215752188,1694,1694,1694,1694,0
|
|
20241212,171900,1215752188,1694,1694,1694,1694,0
|
|
20241212,171800,1215752188,1694,1694,1694,1694,0
|
|
20241212,171700,1215752188,1694,1694,1694,1694,0
|
|
20241212,171600,1215752188,1694,1694,1694,1694,0
|
|
20241212,171500,1215752188,1694,1694,1694,1694,0
|
|
20241212,171400,1215752188,1694,1694,1694,1694,0
|
|
20241212,171300,1215752188,1694,1694,1694,1694,0
|
|
20241212,171200,1215752188,1694,1694,1694,1694,0
|
|
20241212,171100,1215752188,1694,1694,1694,1694,0
|
|
20241212,171000,1215752188,1694,1694,1694,1694,0
|
|
20241212,170900,1215752188,1694,1694,1694,1694,0
|
|
20241212,170800,1215752188,1694,1694,1694,1694,0
|
|
20241212,170700,1215752188,1694,1694,1694,1694,0
|
|
20241212,170600,1215752188,1694,1694,1694,1694,0
|
|
20241212,170500,1215752188,1694,1694,1694,1694,0
|
|
20241212,170400,1215752188,1694,1694,1694,1694,0
|
|
20241212,170300,1215752188,1694,1694,1694,1694,0
|
|
20241212,170200,1215752188,1694,1694,1694,1694,0
|
|
20241212,170100,1215752188,1694,1694,1694,1694,0
|
|
20241212,170000,1215752188,1694,1694,1694,1694,0
|
|
20241212,165900,1215752188,1694,1694,1694,1694,0
|
|
20241212,165800,1215752188,1694,1694,1694,1694,0
|
|
20241212,165700,1215752188,1694,1694,1694,1694,0
|
|
20241212,165600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,165500,1215752188,1694,1694,1694,1694,0
|
|
20241212,165400,1215752188,1694,1694,1694,1694,0
|
|
20241212,165300,1215752188,1694,1694,1694,1694,0
|
|
20241212,165200,1215752188,1694,1694,1694,1694,0
|
|
20241212,165100,1215752188,1694,1694,1694,1694,0
|
|
20241212,165000,1215752188,1694,1694,1694,1694,0
|
|
20241212,164900,1215752188,1694,1694,1694,1694,0
|
|
20241212,164800,1215752188,1694,1694,1694,1694,0
|
|
20241212,164700,1215752188,1694,1694,1694,1694,0
|
|
20241212,164600,1215752188,1694,1694,1694,1694,0
|
|
20241212,164500,1215752188,1694,1694,1694,1694,0
|
|
20241212,164400,1215752188,1694,1694,1694,1694,0
|
|
20241212,164300,1215752188,1694,1694,1694,1694,0
|
|
20241212,164200,1215752188,1694,1694,1694,1694,0
|
|
20241212,164100,1215752188,1694,1694,1694,1694,0
|
|
20241212,164000,1215752188,1694,1694,1694,1694,0
|
|
20241212,163900,1215752188,1694,1694,1694,1694,0
|
|
20241212,163800,1215752188,1694,1694,1694,1694,0
|
|
20241212,163700,1215752188,1694,1694,1694,1694,0
|
|
20241212,163600,1215752188,1694,1694,1694,1694,0
|
|
20241212,163500,1215752188,1694,1694,1694,1694,0
|
|
20241212,163400,1215752188,1694,1694,1694,1694,0
|
|
20241212,163300,1215752188,1694,1694,1694,1694,0
|
|
20241212,163200,1215752188,1694,1694,1694,1694,0
|
|
20241212,163100,1215752188,1694,1694,1694,1694,0
|
|
20241212,163000,1215752188,1694,1694,1694,1694,0
|
|
20241212,162900,1215752188,1694,1694,1694,1694,0
|
|
20241212,162800,1215752188,1694,1694,1694,1694,0
|
|
20241212,162700,1215752188,1694,1694,1694,1694,0
|
|
20241212,162600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,162500,1215752188,1694,1694,1694,1694,0
|
|
20241212,162400,1215752188,1694,1694,1694,1694,0
|
|
20241212,162300,1215752188,1694,1694,1694,1694,0
|
|
20241212,162200,1215752188,1694,1694,1694,1694,0
|
|
20241212,162100,1215752188,1694,1694,1694,1694,0
|
|
20241212,162000,1215752188,1694,1694,1694,1694,0
|
|
20241212,161900,1215752188,1694,1694,1694,1694,0
|
|
20241212,161800,1215752188,1694,1694,1694,1694,0
|
|
20241212,161700,1215752188,1694,1694,1694,1694,0
|
|
20241212,161600,1215752188,1694,1694,1694,1694,0
|
|
20241212,161500,1215752188,1694,1694,1694,1694,0
|
|
20241212,161400,1215752188,1694,1694,1694,1694,0
|
|
20241212,161300,1215752188,1694,1694,1694,1694,0
|
|
20241212,161200,1215752188,1694,1694,1694,1694,0
|
|
20241212,161100,1215752188,1694,1694,1694,1694,0
|
|
20241212,161000,1215752188,1694,1694,1694,1694,0
|
|
20241212,160900,1215752188,1694,1694,1694,1694,0
|
|
20241212,160800,1215752188,1694,1694,1694,1694,0
|
|
20241212,160700,1215752188,1694,1694,1694,1694,0
|
|
20241212,160600,1215752188,1694,1694,1694,1694,0
|
|
20241212,160500,1215752188,1694,1694,1694,1694,0
|
|
20241212,160400,1215752188,1694,1694,1694,1694,0
|
|
20241212,160300,1215752188,1694,1694,1694,1694,0
|
|
20241212,160200,1215752188,1694,1694,1694,1694,0
|
|
20241212,160100,1215752188,1694,1694,1694,1694,0
|
|
20241212,160000,1215752188,1694,1694,1694,1694,0
|
|
20241212,155900,1215752188,1694,1694,1694,1694,0
|
|
20241212,155800,1215752188,1694,1694,1694,1694,0
|
|
20241212,155700,1215752188,1694,1694,1694,1694,0
|
|
20241212,155600,1215752188,1694,1694,1694,1694,4630
|
|
20241212,155500,1215752188,1694,1694,1694,1694,0
|
|
20241212,155400,1215752188,1694,1694,1694,1694,0
|
|
20241212,155300,1215752188,1694,1694,1694,1694,0
|
|
20241212,155200,1215752188,1694,1694,1694,1694,0
|
|
20241212,155100,1215752188,1694,1694,1694,1694,0
|
|
20241212,155000,1215752188,1694,1694,1694,1694,0
|
|
20241212,154900,1215752188,1694,1694,1694,1694,0
|
|
20241212,154800,1215752188,1694,1694,1694,1694,0
|
|
20241212,154700,1215752188,1694,1694,1694,1694,0
|
|
20241212,154600,1215752188,1694,1694,1694,1694,0
|
|
20241212,154500,1215752188,1694,1694,1694,1694,0
|
|
20241212,154400,1215752188,1694,1694,1694,1694,0
|
|
20241212,154300,1215752188,1694,1694,1694,1694,0
|
|
20241212,154200,1215752188,1694,1694,1694,1694,0
|
|
20241212,154100,1215752188,1694,1694,1694,1694,0
|
|
20241212,154000,1215752188,1694,1694,1694,1694,0
|
|
20241212,153900,1215752188,1694,1694,1694,1694,0
|
|
20241212,153800,1215752188,1694,1694,1694,1694,0
|
|
20241212,153700,1215752188,1694,1694,1694,1694,0
|
|
20241212,153600,1215752188,1694,1694,1694,1694,0
|
|
20241212,153500,1215752188,1694,1694,1694,1694,0
|
|
20241212,153400,1215752188,1694,1694,1694,1694,0
|
|
20241212,153300,1215752188,1694,1694,1694,1694,0
|
|
20241212,153200,1215752188,1694,1694,1694,1694,0
|
|
20241212,153100,1215752188,1694,1694,1694,1694,0
|
|
20241212,153000,1215752188,1694,1694,1694,1694,4630
|
|
20241212,152900,1207908968,1694,1694,1694,1694,0
|
|
20241212,152800,1207908968,1694,1694,1694,1694,0
|
|
20241212,152700,1207908968,1694,1694,1694,1694,0
|
|
20241212,152600,1207908968,1694,1694,1694,1694,0
|
|
20241212,152500,1207908968,1694,1694,1694,1694,0
|
|
20241212,152400,1207908968,1694,1694,1694,1694,0
|
|
20241212,152300,1207908968,1694,1694,1694,1694,0
|
|
20241212,152200,1207908968,1694,1694,1694,1694,0
|
|
20241212,152100,1207908968,1694,1694,1694,1694,0
|
|
20241212,152000,1207908968,1694,1694,1694,1694,0
|
|
20241212,151900,1207908968,1694,1694,1694,1694,9
|
|
20241212,151800,1207893722,1693,1693,1693,1693,2247
|
|
20241212,151700,1204089551,1693,1690,1693,1686,187
|
|
20241212,151600,1203774254,1695,1695,1695,1695,0
|
|
20241212,151500,1203774254,1695,1695,1695,1695,0
|
|
20241212,151400,1203774254,1695,1695,1695,1695,6
|
|
20241212,151300,1203764084,1695,1695,1695,1695,301
|
|
20241212,151200,1203253889,1695,1696,1696,1695,110
|
|
20241212,151100,1203067438,1697,1697,1697,1697,2
|
|
20241212,151000,1203064044,1697,1696,1697,1696,193
|
|
20241212,150900,1202736650,1697,1695,1697,1695,5055
|
|
20241212,150800,1194168207,1697,1690,1697,1690,5134
|
|
20241212,150700,1185472821,1690,1690,1690,1690,320
|
|
20241212,150600,1184932021,1690,1690,1690,1690,213
|
|
20241212,150500,1184572051,1690,1690,1690,1690,2
|
|
20241212,150400,1184568671,1690,1690,1690,1690,0
|
|
20241212,150300,1184568671,1690,1690,1690,1682,3
|
|
20241212,150200,1184563609,1683,1683,1683,1683,1000
|
|
20241212,150100,1182880609,1682,1689,1691,1682,511
|
|
20241212,150000,1182016553,1691,1691,1691,1691,1
|
|
20241212,145900,1182014862,1681,1691,1691,1681,3
|
|
20241212,145800,1182009809,1681,1681,1691,1681,68
|
|
20241212,145700,1181894881,1694,1694,1694,1694,0
|
|
20241212,145600,1181894881,1694,1682,1694,1681,4551
|
|
20241212,145500,1174205752,1682,1680,1682,1678,117
|
|
20241212,145400,1174009187,1682,1682,1682,1682,138
|
|
20241212,145300,1173777071,1682,1682,1682,1682,1
|
|
20241212,145200,1173775389,1681,1680,1682,1680,400
|
|
20241212,145100,1173103302,1678,1678,1678,1678,804
|
|
20241212,145000,1171754190,1678,1680,1680,1678,4
|
|
20241212,144900,1171747474,1678,1679,1680,1678,87
|
|
20241212,144800,1171601483,1679,1680,1680,1679,2
|
|
20241212,144700,1171598124,1680,1679,1680,1679,20
|
|
20241212,144600,1171564534,1679,1678,1679,1678,1118
|
|
20241212,144500,1169688480,1678,1678,1678,1678,1000
|
|
20241212,144400,1168010480,1678,1678,1678,1678,1142
|
|
20241212,144300,1166094204,1679,1683,1683,1679,11375
|
|
20241212,144200,1146979302,1683,1683,1683,1683,55
|
|
20241212,144100,1146886737,1682,1682,1682,1682,0
|
|
20241212,144000,1146886737,1682,1682,1682,1682,0
|
|
20241212,143900,1146886737,1682,1682,1682,1682,0
|
|
20241212,143800,1146886737,1682,1685,1685,1682,4
|
|
20241212,143700,1146880000,1682,1682,1682,1682,0
|
|
20241212,143600,1146880000,1682,1682,1682,1682,0
|
|
20241212,143500,1146880000,1682,1682,1682,1682,0
|
|
20241212,143400,1146880000,1682,1682,1682,1682,0
|
|
20241212,143300,1146880000,1682,1682,1682,1682,458
|
|
20241212,143200,1146109644,1682,1682,1682,1682,500
|
|
20241212,143100,1145268644,1682,1682,1682,1682,0
|
|
20241212,143000,1145268644,1682,1682,1682,1682,0
|
|
20241212,142900,1145268644,1682,1682,1682,1682,63
|
|
20241212,142800,1145162678,1681,1685,1685,1681,3082
|
|
20241212,142700,1139978266,1685,1685,1685,1685,0
|
|
20241212,142600,1139978266,1685,1685,1685,1685,0
|
|
20241212,142500,1139978266,1685,1685,1685,1685,231
|
|
20241212,142400,1139589031,1685,1685,1685,1685,0
|
|
20241212,142300,1139589031,1685,1685,1685,1685,0
|
|
20241212,142200,1139589031,1685,1685,1685,1685,0
|
|
20241212,142100,1139589031,1685,1685,1685,1685,0
|
|
20241212,142000,1139589031,1685,1685,1685,1685,100
|
|
20241212,141900,1139420531,1685,1685,1685,1685,0
|
|
20241212,141800,1139420531,1685,1685,1685,1685,20
|
|
20241212,141700,1139386831,1685,1685,1685,1685,0
|
|
20241212,141600,1139386831,1685,1685,1685,1685,20
|
|
20241212,141500,1139353131,1685,1685,1685,1685,60
|
|
20241212,141400,1139252031,1683,1686,1686,1683,2584
|
|
20241212,141300,1134898587,1686,1686,1686,1686,295
|
|
20241212,141200,1134401217,1690,1690,1690,1690,0
|
|
20241212,141100,1134401217,1690,1690,1690,1690,0
|
|
20241212,141000,1134401217,1690,1690,1690,1690,0
|
|
20241212,140900,1134401217,1690,1690,1690,1690,0
|
|
20241212,140800,1134401217,1690,1690,1690,1690,1030
|
|
20241212,140700,1132660517,1690,1690,1690,1690,0
|
|
20241212,140600,1132660517,1690,1690,1690,1690,0
|
|
20241212,140500,1132660517,1690,1690,1690,1690,0
|
|
20241212,140400,1132660517,1690,1690,1690,1690,1
|
|
20241212,140300,1132658827,1687,1688,1688,1687,47
|
|
20241212,140200,1132579515,1690,1690,1690,1690,1979
|
|
20241212,140100,1129235005,1690,1686,1690,1686,31
|
|
20241212,140000,1129182655,1690,1690,1690,1690,2056
|
|
20241212,135900,1125708015,1693,1693,1693,1693,1
|
|
20241212,135800,1125706322,1693,1693,1693,1693,25
|
|
20241212,135700,1125663997,1693,1693,1693,1693,50
|
|
20241212,135600,1125579347,1693,1693,1693,1690,1032
|
|
20241212,135500,1123835231,1690,1690,1690,1690,1500
|
|
20241212,135400,1121300231,1690,1690,1690,1690,0
|
|
20241212,135300,1121300231,1690,1690,1690,1690,0
|
|
20241212,135200,1121300231,1690,1690,1690,1690,0
|
|
20241212,135100,1121300231,1690,1690,1690,1690,0
|
|
20241212,135000,1121300231,1690,1690,1690,1690,0
|
|
20241212,134900,1121300231,1690,1690,1690,1690,15
|
|
20241212,134800,1121274881,1690,1690,1690,1690,400
|
|
20241212,134700,1120598881,1690,1690,1690,1690,0
|
|
20241212,134600,1120598881,1690,1690,1690,1690,11
|
|
20241212,134500,1120580291,1685,1685,1685,1685,2
|
|
20241212,134400,1120576921,1686,1686,1686,1686,0
|
|
20241212,134300,1120576921,1686,1686,1686,1686,0
|
|
20241212,134200,1120576921,1686,1686,1686,1686,0
|
|
20241212,134100,1120576921,1686,1686,1686,1686,0
|
|
20241212,134000,1120576921,1686,1690,1690,1686,334
|
|
20241212,133900,1120013757,1690,1690,1690,1690,0
|
|
20241212,133800,1120013757,1690,1690,1690,1690,0
|
|
20241212,133700,1120013757,1690,1690,1690,1690,0
|
|
20241212,133600,1120013757,1690,1690,1690,1690,0
|
|
20241212,133500,1120013757,1690,1690,1690,1690,1
|
|
20241212,133400,1120012067,1686,1686,1686,1686,0
|
|
20241212,133300,1120012067,1686,1686,1686,1686,0
|
|
20241212,133200,1120012067,1686,1686,1686,1686,0
|
|
20241212,133100,1120012067,1686,1686,1686,1686,599
|
|
20241212,133000,1119002153,1686,1686,1686,1686,1
|
|
20241212,132900,1119000467,1690,1690,1690,1690,0
|
|
20241212,132800,1119000467,1690,1690,1690,1690,0
|
|
20241212,132700,1119000467,1690,1690,1690,1690,0
|
|
20241212,132600,1119000467,1690,1690,1690,1690,0
|
|
20241212,132500,1119000467,1690,1690,1690,1690,0
|
|
20241212,132400,1119000467,1690,1690,1690,1690,0
|
|
20241212,132300,1119000467,1690,1690,1690,1690,0
|
|
20241212,132200,1119000467,1690,1690,1690,1690,25
|
|
20241212,132100,1118958217,1692,1692,1692,1692,741
|
|
20241212,132000,1117704445,1692,1692,1692,1692,29
|
|
20241212,131900,1117655377,1692,1692,1692,1692,0
|
|
20241212,131800,1117655377,1692,1692,1692,1692,0
|
|
20241212,131700,1117655377,1692,1692,1692,1692,1
|
|
20241212,131600,1117653685,1681,1681,1681,1681,0
|
|
20241212,131500,1117653685,1681,1682,1690,1681,6029
|
|
20241212,131400,1107506469,1682,1683,1683,1682,720
|
|
20241212,131300,1106295181,1683,1683,1683,1683,188
|
|
20241212,131200,1105978777,1684,1683,1684,1683,153
|
|
20241212,131100,1105721127,1684,1684,1684,1684,2
|
|
20241212,131000,1105717759,1684,1684,1684,1684,1
|
|
20241212,130900,1105716075,1690,1690,1690,1690,2
|
|
20241212,130800,1105712695,1690,1690,1690,1690,0
|
|
20241212,130700,1105712695,1690,1690,1690,1690,0
|
|
20241212,130600,1105712695,1690,1690,1690,1690,0
|
|
20241212,130500,1105712695,1690,1690,1690,1690,0
|
|
20241212,130400,1105712695,1690,1690,1690,1690,0
|
|
20241212,130300,1105712695,1690,1690,1690,1690,0
|
|
20241212,130200,1105712695,1690,1690,1690,1690,0
|
|
20241212,130100,1105712695,1690,1690,1690,1690,1
|
|
20241212,130000,1105711005,1682,1683,1690,1682,348
|
|
20241212,125900,1105125316,1682,1689,1689,1682,1489
|
|
20241212,125800,1102615277,1689,1689,1689,1689,0
|
|
20241212,125700,1102615277,1689,1689,1689,1689,0
|
|
20241212,125600,1102615277,1689,1689,1689,1689,96
|
|
20241212,125500,1102453133,1687,1687,1687,1687,218
|
|
20241212,125400,1102085367,1689,1689,1689,1689,0
|
|
20241212,125300,1102085367,1689,1689,1689,1689,0
|
|
20241212,125200,1102085367,1689,1689,1689,1689,0
|
|
20241212,125100,1102085367,1689,1689,1689,1689,0
|
|
20241212,125000,1102085367,1689,1689,1689,1689,1
|
|
20241212,124900,1102083678,1686,1686,1686,1686,2
|
|
20241212,124800,1102080306,1685,1685,1685,1685,728
|
|
20241212,124700,1100853626,1685,1685,1685,1685,553
|
|
20241212,124600,1099921821,1685,1685,1685,1685,395
|
|
20241212,124500,1099256246,1685,1685,1685,1685,0
|
|
20241212,124400,1099256246,1685,1685,1685,1685,0
|
|
20241212,124300,1099256246,1685,1685,1685,1685,0
|
|
20241212,124200,1099256246,1685,1685,1685,1685,0
|
|
20241212,124100,1099256246,1685,1684,1685,1684,200
|
|
20241212,124000,1098919348,1685,1685,1685,1685,0
|
|
20241212,123900,1098919348,1685,1685,1685,1685,0
|
|
20241212,123800,1098919348,1685,1685,1685,1685,0
|
|
20241212,123700,1098919348,1685,1685,1685,1685,0
|
|
20241212,123600,1098919348,1685,1685,1685,1685,0
|
|
20241212,123500,1098919348,1685,1687,1687,1685,3
|
|
20241212,123400,1098914290,1680,1689,1690,1680,602
|
|
20241212,123300,1097897143,1680,1680,1680,1680,1
|
|
20241212,123200,1097895463,1680,1680,1680,1680,11
|
|
20241212,123100,1097876983,1680,1680,1680,1680,0
|
|
20241212,123000,1097876983,1680,1681,1681,1680,9192
|
|
20241212,122900,1082429736,1689,1683,1689,1681,689
|
|
20241212,122800,1081270565,1682,1682,1682,1682,0
|
|
20241212,122700,1081270565,1682,1682,1682,1682,0
|
|
20241212,122600,1081270565,1682,1682,1682,1682,0
|
|
20241212,122500,1081270565,1682,1682,1682,1682,258
|
|
20241212,122400,1080836609,1682,1682,1682,1682,0
|
|
20241212,122300,1080836609,1682,1682,1682,1682,0
|
|
20241212,122200,1080836609,1682,1684,1690,1682,1004
|
|
20241212,122100,1079146871,1690,1690,1690,1690,23
|
|
20241212,122000,1079108001,1690,1690,1690,1690,1
|
|
20241212,121900,1079106311,1687,1683,1690,1683,64
|
|
20241212,121800,1078998462,1683,1684,1684,1683,2413
|
|
20241212,121700,1074937173,1686,1692,1692,1685,759
|
|
20241212,121600,1073657703,1691,1687,1691,1687,502
|
|
20241212,121500,1072808880,1690,1690,1690,1690,0
|
|
20241212,121400,1072808880,1690,1690,1690,1690,0
|
|
20241212,121300,1072808880,1690,1679,1690,1679,5344
|
|
20241212,121200,1063783004,1679,1679,1679,1679,312
|
|
20241212,121100,1063259156,1678,1681,1690,1678,17454
|
|
20241212,121000,1033952064,1690,1688,1690,1688,10129
|
|
20241212,120900,1016837925,1681,1681,1681,1681,1
|
|
20241212,120800,1016836244,1688,1681,1688,1681,940
|
|
20241212,120700,1015256097,1689,1689,1689,1689,0
|
|
20241212,120600,1015256097,1689,1689,1689,1689,5
|
|
20241212,120500,1015247652,1680,1691,1691,1680,11
|
|
20241212,120400,1015229086,1680,1681,1681,1680,807
|
|
20241212,120300,1013873019,1682,1684,1684,1682,2190
|
|
20241212,120200,1010187066,1686,1686,1686,1686,1
|
|
20241212,120100,1010185380,1685,1690,1690,1685,1697
|
|
20241212,120000,1007319465,1692,1692,1692,1692,0
|
|
20241212,115900,1007319465,1692,1692,1692,1692,2
|
|
20241212,115800,1007316081,1681,1681,1692,1681,10
|
|
20241212,115700,1007299194,1694,1687,1694,1687,3078
|
|
20241212,115600,1002106594,1680,1684,1684,1680,5200
|
|
20241212,115500,993368524,1684,1684,1684,1684,41
|
|
20241212,115400,993299480,1680,1689,1689,1680,24000
|
|
20241212,115300,952877148,1682,1682,1682,1682,1
|
|
20241212,115200,952875466,1689,1684,1689,1683,3003
|
|
20241212,115100,947821405,1683,1685,1695,1682,16004
|
|
20241212,115000,920894642,1684,1684,1684,1684,1000
|
|
20241212,114900,919210642,1684,1684,1684,1684,1
|
|
20241212,114800,919208958,1695,1685,1695,1685,1505
|
|
20241212,114700,916673023,1685,1686,1686,1685,4200
|
|
20241212,114600,909592953,1687,1688,1688,1687,2383
|
|
20241212,114500,905572822,1688,1688,1688,1688,129
|
|
20241212,114400,905355070,1688,1688,1688,1688,10
|
|
20241212,114300,905338190,1688,1689,1689,1688,104
|
|
20241212,114200,905162636,1688,1688,1688,1688,0
|
|
20241212,114100,905162636,1688,1688,1688,1688,100
|
|
20241212,114000,904993836,1689,1690,1690,1689,120
|
|
20241212,113900,904791155,1690,1691,1691,1690,5
|
|
20241212,113800,904782704,1694,1690,1695,1688,6
|
|
20241212,113700,904772556,1687,1696,1696,1687,3326
|
|
20241212,113600,899156367,1690,1691,1691,1690,4943
|
|
20241212,113500,890802276,1695,1691,1695,1691,76
|
|
20241212,113400,890673460,1695,1695,1695,1695,0
|
|
20241212,113300,890673460,1695,1695,1695,1695,5000
|
|
20241212,113200,882198460,1695,1696,1696,1695,5
|
|
20241212,113100,882189983,1690,1690,1690,1690,293
|
|
20241212,113000,881694813,1689,1692,1692,1689,4720
|
|
20241212,112900,873716110,1696,1696,1696,1696,0
|
|
20241212,112800,873716110,1696,1696,1696,1696,0
|
|
20241212,112700,873716110,1696,1696,1696,1696,50
|
|
20241212,112600,873631310,1692,1692,1692,1692,1
|
|
20241212,112500,873629618,1697,1697,1697,1697,50
|
|
20241212,112400,873544768,1697,1696,1697,1696,12
|
|
20241212,112300,873524415,1697,1697,1697,1697,0
|
|
20241212,112200,873524415,1697,1697,1697,1697,5
|
|
20241212,112100,873515930,1697,1695,1698,1695,4402
|
|
20241212,112000,866046911,1695,1695,1695,1695,10
|
|
20241212,111900,866029961,1695,1695,1695,1695,5050
|
|
20241212,111800,857470211,1689,1689,1689,1689,100
|
|
20241212,111700,857301311,1695,1695,1695,1695,1
|
|
20241212,111600,857299616,1690,1690,1690,1690,124
|
|
20241212,111500,857090056,1690,1690,1690,1690,0
|
|
20241212,111400,857090056,1690,1695,1695,1690,407
|
|
20241212,111300,856401461,1695,1695,1695,1695,0
|
|
20241212,111200,856401461,1695,1695,1695,1695,3705
|
|
20241212,111100,850121486,1696,1696,1696,1696,0
|
|
20241212,111000,850121486,1696,1696,1696,1696,0
|
|
20241212,110900,850121486,1696,1695,1696,1695,5001
|
|
20241212,110800,841644790,1695,1695,1695,1695,0
|
|
20241212,110700,841644790,1695,1695,1695,1695,0
|
|
20241212,110600,841644790,1695,1695,1695,1695,100
|
|
20241212,110500,841475290,1695,1692,1695,1692,6088
|
|
20241212,110400,831159299,1692,1692,1692,1692,2129
|
|
20241212,110300,827557031,1694,1694,1694,1694,0
|
|
20241212,110200,827557031,1694,1694,1694,1694,0
|
|
20241212,110100,827557031,1694,1694,1694,1694,0
|
|
20241212,110000,827557031,1694,1691,1694,1687,4997
|
|
20241212,105900,819118197,1691,1691,1691,1691,136
|
|
20241212,105800,818888221,1690,1690,1690,1690,129
|
|
20241212,105700,818670211,1691,1691,1691,1691,21
|
|
20241212,105600,818634700,1694,1694,1694,1694,100
|
|
20241212,105500,818465300,1690,1690,1690,1690,12
|
|
20241212,105400,818445020,1687,1687,1687,1687,0
|
|
20241212,105300,818445020,1687,1687,1687,1687,1923
|
|
20241212,105200,815200919,1687,1689,1689,1687,3279
|
|
20241212,105100,809668789,1689,1689,1689,1689,20
|
|
20241212,105000,809635009,1689,1691,1691,1689,2207
|
|
20241212,104900,805905179,1691,1691,1691,1691,1713
|
|
20241212,104800,803008496,1691,1693,1693,1691,10558
|
|
20241212,104700,785146408,1693,1693,1693,1693,51
|
|
20241212,104600,785060065,1695,1695,1695,1695,10
|
|
20241212,104500,785043115,1695,1695,1695,1695,4000
|
|
20241212,104400,778263115,1695,1695,1695,1695,0
|
|
20241212,104300,778263115,1695,1695,1695,1695,0
|
|
20241212,104200,778263115,1695,1694,1695,1694,10
|
|
20241212,104100,778246173,1694,1690,1695,1690,376
|
|
20241212,104000,777608943,1690,1690,1690,1690,4
|
|
20241212,103900,777602183,1689,1690,1690,1689,155
|
|
20241212,103800,777340386,1689,1690,1695,1687,2415
|
|
20241212,103700,773262964,1691,1694,1694,1691,3
|
|
20241212,103600,773257887,1688,1688,1688,1688,2500
|
|
20241212,103500,769037887,1689,1690,1690,1689,7000
|
|
20241212,103400,757211635,1694,1694,1694,1694,0
|
|
20241212,103300,757211635,1694,1692,1694,1690,2412
|
|
20241212,103200,753125713,1690,1691,1695,1690,3151
|
|
20241212,103100,747799418,1691,1695,1695,1691,1028
|
|
20241212,103000,746061056,1695,1695,1695,1695,0
|
|
20241212,102900,746061056,1695,1695,1699,1695,3001
|
|
20241212,102800,740974357,1691,1691,1691,1691,0
|
|
20241212,102700,740974357,1691,1692,1692,1691,2997
|
|
20241212,102600,735904768,1692,1692,1692,1692,1147
|
|
20241212,102500,733964044,1693,1698,1698,1693,305
|
|
20241212,102400,733447655,1699,1699,1699,1693,45
|
|
20241212,102300,733371458,1700,1694,1700,1694,22
|
|
20241212,102200,733334111,1693,1695,1695,1693,2456
|
|
20241212,102100,729174406,1695,1695,1695,1694,605
|
|
20241212,102000,728148936,1694,1694,1694,1694,8
|
|
20241212,101900,728135384,1693,1700,1700,1693,20
|
|
20241212,101800,728101517,1700,1700,1700,1693,62
|
|
20241212,101700,727996459,1703,1703,1703,1693,8
|
|
20241212,101600,727982855,1693,1693,1693,1693,1
|
|
20241212,101500,727981162,1704,1704,1704,1704,10
|
|
20241212,101400,727964122,1692,1704,1704,1692,16
|
|
20241212,101300,727936990,1704,1709,1710,1691,14
|
|
20241212,101200,727913154,1689,1706,1706,1689,13211
|
|
20241212,101100,705463106,1705,1700,1705,1700,1957
|
|
20241212,101000,702134891,1700,1705,1705,1700,7607
|
|
20241212,100900,689202885,1705,1707,1707,1705,831
|
|
20241212,100800,687784628,1704,1699,1704,1699,13507
|
|
20241212,100700,664799535,1700,1700,1700,1700,17890
|
|
20241212,100600,634386535,1689,1700,1701,1689,10006
|
|
20241212,100500,617376345,1700,1692,1700,1688,535
|
|
20241212,100400,616472692,1692,1693,1693,1692,133
|
|
20241212,100300,616247554,1700,1701,1701,1700,3057
|
|
20241212,100200,611047649,1701,1699,1701,1692,5039
|
|
20241212,100100,602481948,1699,1692,1700,1692,14
|
|
20241212,100000,602458175,1700,1700,1700,1692,221
|
|
20241212,095900,602082483,1700,1699,1700,1692,2053
|
|
20241212,095800,598594436,1699,1690,1699,1690,13
|
|
20241212,095700,598572374,1699,1690,1699,1690,970
|
|
20241212,095600,596925327,1698,1685,1698,1685,1237
|
|
20241212,095500,594839816,1690,1698,1698,1685,17
|
|
20241212,095400,594811045,1684,1683,1698,1683,1944
|
|
20241212,095300,591538683,1699,1685,1699,1681,5145
|
|
20241212,095200,582876463,1685,1688,1688,1685,4502
|
|
20241212,095100,575283902,1688,1700,1700,1687,13856
|
|
20241212,095000,551867814,1700,1696,1701,1691,27369
|
|
20241212,094900,505489456,1697,1700,1702,1697,485
|
|
20241212,094800,504666353,1698,1696,1703,1696,336
|
|
20241212,094700,504096400,1696,1696,1696,1696,458
|
|
20241212,094600,503319632,1696,1697,1697,1695,6150
|
|
20241212,094500,492886505,1697,1698,1698,1697,1929
|
|
20241212,094400,489611963,1697,1698,1698,1697,1000
|
|
20241212,094300,487914767,1704,1701,1704,1697,3284
|
|
20241212,094200,482333926,1701,1701,1702,1701,4233
|
|
20241212,094100,475130542,1701,1701,1701,1700,1712
|
|
20241212,094000,472219444,1701,1701,1701,1701,269
|
|
20241212,093900,471761875,1702,1702,1702,1702,101
|
|
20241212,093800,471589973,1701,1701,1701,1701,2121
|
|
20241212,093700,467982152,1697,1698,1698,1697,500
|
|
20241212,093600,467133651,1698,1701,1701,1695,32426
|
|
20241212,093500,412143215,1698,1703,1703,1698,20173
|
|
20241212,093400,377827676,1703,1704,1704,1703,9010
|
|
20241212,093300,362483543,1704,1706,1709,1704,3089
|
|
20241212,093200,357215805,1706,1705,1706,1705,771
|
|
20241212,093100,355901189,1710,1710,1710,1710,236
|
|
20241212,093000,355497629,1705,1705,1705,1705,1000
|
|
20241212,092900,353792629,1705,1710,1710,1705,2332
|
|
20241212,092800,349809671,1710,1718,1721,1710,5371
|
|
20241212,092700,340615270,1718,1705,1718,1703,6691
|
|
20241212,092600,329193459,1706,1702,1706,1702,1287
|
|
20241212,092500,327000487,1701,1700,1701,1700,4590
|
|
20241212,092400,319194763,1701,1700,1701,1699,5572
|
|
20241212,092300,309723080,1700,1705,1705,1700,23290
|
|
20241212,092200,270086399,1706,1706,1706,1705,4504
|
|
20241212,092100,262406665,1706,1707,1707,1706,437
|
|
20241212,092000,261661093,1707,1707,1707,1707,204
|
|
20241212,091900,261312865,1707,1706,1707,1705,1778
|
|
20241212,091800,258281026,1707,1707,1707,1705,1642
|
|
20241212,091700,255479882,1704,1713,1713,1704,25816
|
|
20241212,091600,211397299,1713,1714,1714,1713,386
|
|
20241212,091500,210735981,1719,1719,1719,1719,4
|
|
20241212,091400,210729105,1719,1712,1719,1711,1127
|
|
20241212,091300,208798909,1713,1716,1716,1712,532
|
|
20241212,091200,207887305,1715,1715,1715,1712,782
|
|
20241212,091100,206548171,1712,1709,1712,1709,1134
|
|
20241212,091000,204609655,1709,1711,1715,1709,8453
|
|
20241212,090900,190159464,1711,1710,1717,1710,2468
|
|
20241212,090800,185938614,1710,1720,1720,1709,8218
|
|
20241212,090700,171885939,1709,1720,1720,1709,11130
|
|
20241212,090600,152843635,1720,1720,1720,1716,7319
|
|
20241212,090500,140260973,1715,1715,1717,1714,4701
|
|
20241212,090400,132197682,1715,1716,1721,1715,12238
|
|
20241212,090300,111191473,1710,1707,1717,1700,20807
|
|
20241212,090200,75695194,1709,1719,1724,1709,11579
|
|
20241212,090100,55821826,1720,1717,1739,1708,6480
|
|
20241212,090000,44727299,1718,1750,1753,1717,23623
|