666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200300,610822083,1688,1688,1688,1688,11247
|
|
20241216,200200,610822083,1688,1688,1688,1688,0
|
|
20241216,200100,610822083,1688,1688,1688,1688,0
|
|
20241216,200000,610822083,1688,1688,1688,1688,0
|
|
20241216,195900,610822083,1688,1688,1688,1688,0
|
|
20241216,195800,610822083,1688,1688,1688,1688,0
|
|
20241216,195700,610822083,1688,1688,1688,1688,0
|
|
20241216,195600,610822083,1688,1688,1688,1688,0
|
|
20241216,195500,610822083,1688,1688,1688,1688,0
|
|
20241216,195400,610822083,1688,1688,1688,1688,0
|
|
20241216,195300,610822083,1688,1688,1688,1688,0
|
|
20241216,195200,610822083,1688,1688,1688,1688,0
|
|
20241216,195100,610822083,1688,1688,1688,1688,0
|
|
20241216,195000,610822083,1688,1688,1688,1688,0
|
|
20241216,194900,610822083,1688,1688,1688,1688,0
|
|
20241216,194800,610822083,1688,1688,1688,1688,0
|
|
20241216,194700,610822083,1688,1688,1688,1688,0
|
|
20241216,194600,610822083,1688,1688,1688,1688,0
|
|
20241216,194500,610822083,1688,1688,1688,1688,0
|
|
20241216,194400,610822083,1688,1688,1688,1688,0
|
|
20241216,194300,610822083,1688,1688,1688,1688,0
|
|
20241216,194200,610822083,1688,1688,1688,1688,0
|
|
20241216,194100,610822083,1688,1688,1688,1688,0
|
|
20241216,194000,610822083,1688,1688,1688,1688,0
|
|
20241216,193900,610822083,1688,1688,1688,1688,0
|
|
20241216,193800,610822083,1688,1688,1688,1688,0
|
|
20241216,193700,610822083,1688,1688,1688,1688,0
|
|
20241216,193600,610822083,1688,1688,1688,1688,0
|
|
20241216,193500,610822083,1688,1688,1688,1688,0
|
|
20241216,193400,610822083,1688,1688,1688,1688,0
|
|
20241216,193300,610822083,1688,1688,1688,1688,11247
|
|
20241216,193200,610822083,1688,1688,1688,1688,0
|
|
20241216,193100,610822083,1688,1688,1688,1688,0
|
|
20241216,193000,610822083,1688,1688,1688,1688,0
|
|
20241216,192900,610822083,1688,1688,1688,1688,0
|
|
20241216,192800,610822083,1688,1688,1688,1688,0
|
|
20241216,192700,610822083,1688,1688,1688,1688,0
|
|
20241216,192600,610822083,1688,1688,1688,1688,0
|
|
20241216,192500,610822083,1688,1688,1688,1688,0
|
|
20241216,192400,610822083,1688,1688,1688,1688,0
|
|
20241216,192300,610822083,1688,1688,1688,1688,0
|
|
20241216,192200,610822083,1688,1688,1688,1688,0
|
|
20241216,192100,610822083,1688,1688,1688,1688,0
|
|
20241216,192000,610822083,1688,1688,1688,1688,0
|
|
20241216,191900,610822083,1688,1688,1688,1688,0
|
|
20241216,191800,610822083,1688,1688,1688,1688,0
|
|
20241216,191700,610822083,1688,1688,1688,1688,0
|
|
20241216,191600,610822083,1688,1688,1688,1688,0
|
|
20241216,191500,610822083,1688,1688,1688,1688,0
|
|
20241216,191400,610822083,1688,1688,1688,1688,0
|
|
20241216,191300,610822083,1688,1688,1688,1688,0
|
|
20241216,191200,610822083,1688,1688,1688,1688,0
|
|
20241216,191100,610822083,1688,1688,1688,1688,0
|
|
20241216,191000,610822083,1688,1688,1688,1688,0
|
|
20241216,190900,610822083,1688,1688,1688,1688,0
|
|
20241216,190800,610822083,1688,1688,1688,1688,0
|
|
20241216,190700,610822083,1688,1688,1688,1688,0
|
|
20241216,190600,610822083,1688,1688,1688,1688,0
|
|
20241216,190500,610822083,1688,1688,1688,1688,0
|
|
20241216,190400,610822083,1688,1688,1688,1688,0
|
|
20241216,190300,610822083,1688,1688,1688,1688,11247
|
|
20241216,190200,610822083,1688,1688,1688,1688,0
|
|
20241216,190100,610822083,1688,1688,1688,1688,0
|
|
20241216,190000,610822083,1688,1688,1688,1688,0
|
|
20241216,185900,610822083,1688,1688,1688,1688,0
|
|
20241216,185800,610822083,1688,1688,1688,1688,0
|
|
20241216,185700,610822083,1688,1688,1688,1688,0
|
|
20241216,185600,610822083,1688,1688,1688,1688,0
|
|
20241216,185500,610822083,1688,1688,1688,1688,0
|
|
20241216,185400,610822083,1688,1688,1688,1688,0
|
|
20241216,185300,610822083,1688,1688,1688,1688,0
|
|
20241216,185200,610822083,1688,1688,1688,1688,0
|
|
20241216,185100,610822083,1688,1688,1688,1688,0
|
|
20241216,185000,610822083,1688,1688,1688,1688,0
|
|
20241216,184900,610822083,1688,1688,1688,1688,0
|
|
20241216,184800,610822083,1688,1688,1688,1688,0
|
|
20241216,184700,610822083,1688,1688,1688,1688,0
|
|
20241216,184600,610822083,1688,1688,1688,1688,0
|
|
20241216,184500,610822083,1688,1688,1688,1688,0
|
|
20241216,184400,610822083,1688,1688,1688,1688,0
|
|
20241216,184300,610822083,1688,1688,1688,1688,0
|
|
20241216,184200,610822083,1688,1688,1688,1688,0
|
|
20241216,184100,610822083,1688,1688,1688,1688,0
|
|
20241216,184000,610822083,1688,1688,1688,1688,0
|
|
20241216,183900,610822083,1688,1688,1688,1688,0
|
|
20241216,183800,610822083,1688,1688,1688,1688,0
|
|
20241216,183700,610822083,1688,1688,1688,1688,0
|
|
20241216,183600,610822083,1688,1688,1688,1688,0
|
|
20241216,183500,610822083,1688,1688,1688,1688,0
|
|
20241216,183400,610822083,1688,1688,1688,1688,0
|
|
20241216,183300,610822083,1688,1688,1688,1688,11247
|
|
20241216,183200,610822083,1688,1688,1688,1688,0
|
|
20241216,183100,610822083,1688,1688,1688,1688,0
|
|
20241216,183000,610822083,1688,1688,1688,1688,0
|
|
20241216,182900,610822083,1688,1688,1688,1688,0
|
|
20241216,182800,610822083,1688,1688,1688,1688,0
|
|
20241216,182700,610822083,1688,1688,1688,1688,0
|
|
20241216,182600,610822083,1688,1688,1688,1688,0
|
|
20241216,182500,610822083,1688,1688,1688,1688,0
|
|
20241216,182400,610822083,1688,1688,1688,1688,0
|
|
20241216,182300,610822083,1688,1688,1688,1688,0
|
|
20241216,182200,610822083,1688,1688,1688,1688,0
|
|
20241216,182100,610822083,1688,1688,1688,1688,0
|
|
20241216,182000,610822083,1688,1688,1688,1688,0
|
|
20241216,181900,610822083,1688,1688,1688,1688,0
|
|
20241216,181800,610822083,1688,1688,1688,1688,0
|
|
20241216,181700,610822083,1688,1688,1688,1688,0
|
|
20241216,181600,610822083,1688,1688,1688,1688,0
|
|
20241216,181500,610822083,1688,1688,1688,1688,0
|
|
20241216,181400,610822083,1688,1688,1688,1688,0
|
|
20241216,181300,610822083,1688,1688,1688,1688,0
|
|
20241216,181200,610822083,1688,1688,1688,1688,0
|
|
20241216,181100,610822083,1688,1688,1688,1688,0
|
|
20241216,181000,610822083,1688,1688,1688,1688,0
|
|
20241216,180900,610822083,1688,1688,1688,1688,0
|
|
20241216,180800,610822083,1688,1688,1688,1688,0
|
|
20241216,180700,610822083,1688,1688,1688,1688,0
|
|
20241216,180600,610822083,1688,1688,1688,1688,0
|
|
20241216,180500,610822083,1688,1688,1688,1688,0
|
|
20241216,180400,610822083,1688,1688,1688,1688,0
|
|
20241216,180300,610822083,1688,1688,1688,1688,11247
|
|
20241216,180200,610822083,1688,1688,1688,1688,0
|
|
20241216,180100,610822083,1688,1688,1688,1688,0
|
|
20241216,180000,610822083,1688,1688,1688,1688,0
|
|
20241216,175900,610822083,1688,1688,1688,1688,0
|
|
20241216,175800,610822083,1688,1688,1688,1688,0
|
|
20241216,175700,610822083,1688,1688,1688,1688,0
|
|
20241216,175600,610822083,1688,1688,1688,1688,0
|
|
20241216,175500,610822083,1688,1688,1688,1688,0
|
|
20241216,175400,610822083,1688,1688,1688,1688,0
|
|
20241216,175300,610822083,1688,1688,1688,1688,0
|
|
20241216,175200,610822083,1688,1688,1688,1688,0
|
|
20241216,175100,610822083,1688,1688,1688,1688,0
|
|
20241216,175000,610822083,1688,1688,1688,1688,0
|
|
20241216,174900,610822083,1688,1688,1688,1688,0
|
|
20241216,174800,610822083,1688,1688,1688,1688,0
|
|
20241216,174700,610822083,1688,1688,1688,1688,0
|
|
20241216,174600,610822083,1688,1688,1688,1688,0
|
|
20241216,174500,610822083,1688,1688,1688,1688,0
|
|
20241216,174400,610822083,1688,1688,1688,1688,0
|
|
20241216,174300,610822083,1688,1688,1688,1688,0
|
|
20241216,174200,610822083,1688,1688,1688,1688,0
|
|
20241216,174100,610822083,1688,1688,1688,1688,0
|
|
20241216,174000,610822083,1688,1688,1688,1688,0
|
|
20241216,173900,610822083,1688,1688,1688,1688,0
|
|
20241216,173800,610822083,1688,1688,1688,1688,0
|
|
20241216,173700,610822083,1688,1688,1688,1688,0
|
|
20241216,173600,610822083,1688,1688,1688,1688,0
|
|
20241216,173500,610822083,1688,1688,1688,1688,0
|
|
20241216,173400,610822083,1688,1688,1688,1688,0
|
|
20241216,173300,610822083,1688,1688,1688,1688,11247
|
|
20241216,173200,610822083,1688,1688,1688,1688,0
|
|
20241216,173100,610822083,1688,1688,1688,1688,0
|
|
20241216,173000,610822083,1688,1688,1688,1688,0
|
|
20241216,172900,610822083,1688,1688,1688,1688,0
|
|
20241216,172800,610822083,1688,1688,1688,1688,0
|
|
20241216,172700,610822083,1688,1688,1688,1688,0
|
|
20241216,172600,610822083,1688,1688,1688,1688,0
|
|
20241216,172500,610822083,1688,1688,1688,1688,0
|
|
20241216,172400,610822083,1688,1688,1688,1688,0
|
|
20241216,172300,610822083,1688,1688,1688,1688,0
|
|
20241216,172200,610822083,1688,1688,1688,1688,0
|
|
20241216,172100,610822083,1688,1688,1688,1688,0
|
|
20241216,172000,610822083,1688,1688,1688,1688,0
|
|
20241216,171900,610822083,1688,1688,1688,1688,0
|
|
20241216,171800,610822083,1688,1688,1688,1688,0
|
|
20241216,171700,610822083,1688,1688,1688,1688,0
|
|
20241216,171600,610822083,1688,1688,1688,1688,0
|
|
20241216,171500,610822083,1688,1688,1688,1688,0
|
|
20241216,171400,610822083,1688,1688,1688,1688,0
|
|
20241216,171300,610822083,1688,1688,1688,1688,0
|
|
20241216,171200,610822083,1688,1688,1688,1688,0
|
|
20241216,171100,610822083,1688,1688,1688,1688,0
|
|
20241216,171000,610822083,1688,1688,1688,1688,0
|
|
20241216,170900,610822083,1688,1688,1688,1688,0
|
|
20241216,170800,610822083,1688,1688,1688,1688,0
|
|
20241216,170700,610822083,1688,1688,1688,1688,0
|
|
20241216,170600,610822083,1688,1688,1688,1688,0
|
|
20241216,170500,610822083,1688,1688,1688,1688,0
|
|
20241216,170400,610822083,1688,1688,1688,1688,0
|
|
20241216,170300,610822083,1688,1688,1688,1688,11247
|
|
20241216,170200,610822083,1688,1688,1688,1688,0
|
|
20241216,170100,610822083,1688,1688,1688,1688,0
|
|
20241216,170000,610822083,1688,1688,1688,1688,0
|
|
20241216,165900,610822083,1688,1688,1688,1688,0
|
|
20241216,165800,610822083,1688,1688,1688,1688,0
|
|
20241216,165700,610822083,1688,1688,1688,1688,0
|
|
20241216,165600,610822083,1688,1688,1688,1688,0
|
|
20241216,165500,610822083,1688,1688,1688,1688,0
|
|
20241216,165400,610822083,1688,1688,1688,1688,0
|
|
20241216,165300,610822083,1688,1688,1688,1688,0
|
|
20241216,165200,610822083,1688,1688,1688,1688,0
|
|
20241216,165100,610822083,1688,1688,1688,1688,0
|
|
20241216,165000,610822083,1688,1688,1688,1688,0
|
|
20241216,164900,610822083,1688,1688,1688,1688,0
|
|
20241216,164800,610822083,1688,1688,1688,1688,0
|
|
20241216,164700,610822083,1688,1688,1688,1688,0
|
|
20241216,164600,610822083,1688,1688,1688,1688,0
|
|
20241216,164500,610822083,1688,1688,1688,1688,0
|
|
20241216,164400,610822083,1688,1688,1688,1688,0
|
|
20241216,164300,610822083,1688,1688,1688,1688,0
|
|
20241216,164200,610822083,1688,1688,1688,1688,0
|
|
20241216,164100,610822083,1688,1688,1688,1688,0
|
|
20241216,164000,610822083,1688,1688,1688,1688,0
|
|
20241216,163900,610822083,1688,1688,1688,1688,0
|
|
20241216,163800,610822083,1688,1688,1688,1688,0
|
|
20241216,163700,610822083,1688,1688,1688,1688,0
|
|
20241216,163600,610822083,1688,1688,1688,1688,0
|
|
20241216,163500,610822083,1688,1688,1688,1688,0
|
|
20241216,163400,610822083,1688,1688,1688,1688,0
|
|
20241216,163300,610822083,1688,1688,1688,1688,11247
|
|
20241216,163200,610822083,1688,1688,1688,1688,0
|
|
20241216,163100,610822083,1688,1688,1688,1688,0
|
|
20241216,163000,610822083,1688,1688,1688,1688,0
|
|
20241216,162900,610822083,1688,1688,1688,1688,0
|
|
20241216,162800,610822083,1688,1688,1688,1688,0
|
|
20241216,162700,610822083,1688,1688,1688,1688,0
|
|
20241216,162600,610822083,1688,1688,1688,1688,0
|
|
20241216,162500,610822083,1688,1688,1688,1688,0
|
|
20241216,162400,610822083,1688,1688,1688,1688,0
|
|
20241216,162300,610822083,1688,1688,1688,1688,0
|
|
20241216,162200,610822083,1688,1688,1688,1688,0
|
|
20241216,162100,610822083,1688,1688,1688,1688,0
|
|
20241216,162000,610822083,1688,1688,1688,1688,0
|
|
20241216,161900,610822083,1688,1688,1688,1688,0
|
|
20241216,161800,610822083,1688,1688,1688,1688,0
|
|
20241216,161700,610822083,1688,1688,1688,1688,0
|
|
20241216,161600,610822083,1688,1688,1688,1688,0
|
|
20241216,161500,610822083,1688,1688,1688,1688,0
|
|
20241216,161400,610822083,1688,1688,1688,1688,0
|
|
20241216,161300,610822083,1688,1688,1688,1688,0
|
|
20241216,161200,610822083,1688,1688,1688,1688,0
|
|
20241216,161100,610822083,1688,1688,1688,1688,0
|
|
20241216,161000,610822083,1688,1688,1688,1688,0
|
|
20241216,160900,610822083,1688,1688,1688,1688,0
|
|
20241216,160800,610822083,1688,1688,1688,1688,0
|
|
20241216,160700,610822083,1688,1688,1688,1688,0
|
|
20241216,160600,610822083,1688,1688,1688,1688,0
|
|
20241216,160500,610822083,1688,1688,1688,1688,0
|
|
20241216,160400,610822083,1688,1688,1688,1688,0
|
|
20241216,160300,610822083,1688,1688,1688,1688,11247
|
|
20241216,160200,610822083,1688,1688,1688,1688,0
|
|
20241216,160100,610822083,1688,1688,1688,1688,0
|
|
20241216,160000,610822083,1688,1688,1688,1688,0
|
|
20241216,155900,610822083,1688,1688,1688,1688,0
|
|
20241216,155800,610822083,1688,1688,1688,1688,0
|
|
20241216,155700,610822083,1688,1688,1688,1688,0
|
|
20241216,155600,610822083,1688,1688,1688,1688,0
|
|
20241216,155500,610822083,1688,1688,1688,1688,0
|
|
20241216,155400,610822083,1688,1688,1688,1688,0
|
|
20241216,155300,610822083,1688,1688,1688,1688,0
|
|
20241216,155200,610822083,1688,1688,1688,1688,0
|
|
20241216,155100,610822083,1688,1688,1688,1688,0
|
|
20241216,155000,610822083,1688,1688,1688,1688,0
|
|
20241216,154900,610822083,1688,1688,1688,1688,0
|
|
20241216,154800,610822083,1688,1688,1688,1688,0
|
|
20241216,154700,610822083,1688,1688,1688,1688,0
|
|
20241216,154600,610822083,1688,1688,1688,1688,0
|
|
20241216,154500,610822083,1688,1688,1688,1688,0
|
|
20241216,154400,610822083,1688,1688,1688,1688,0
|
|
20241216,154300,610822083,1688,1688,1688,1688,0
|
|
20241216,154200,610822083,1688,1688,1688,1688,0
|
|
20241216,154100,610822083,1688,1688,1688,1688,0
|
|
20241216,154000,610822083,1688,1688,1688,1688,0
|
|
20241216,153900,610822083,1688,1688,1688,1688,0
|
|
20241216,153800,610822083,1688,1688,1688,1688,0
|
|
20241216,153700,610822083,1688,1688,1688,1688,0
|
|
20241216,153600,610822083,1688,1688,1688,1688,0
|
|
20241216,153500,610822083,1688,1688,1688,1688,0
|
|
20241216,153400,610822083,1688,1688,1688,1688,0
|
|
20241216,153300,610822083,1688,1688,1688,1688,11247
|
|
20241216,153200,610822083,1688,1688,1688,1688,0
|
|
20241216,153100,610822083,1688,1688,1688,1688,0
|
|
20241216,153000,610822083,1688,1688,1688,1688,11247
|
|
20241216,152900,591837147,1698,1698,1698,1698,0
|
|
20241216,152800,591837147,1698,1698,1698,1698,0
|
|
20241216,152700,591837147,1698,1698,1698,1698,0
|
|
20241216,152600,591837147,1698,1698,1698,1698,0
|
|
20241216,152500,591837147,1698,1698,1698,1698,0
|
|
20241216,152400,591837147,1698,1698,1698,1698,0
|
|
20241216,152300,591837147,1698,1698,1698,1698,0
|
|
20241216,152200,591837147,1698,1698,1698,1698,0
|
|
20241216,152100,591837147,1698,1698,1698,1698,0
|
|
20241216,152000,591837147,1698,1698,1698,1698,0
|
|
20241216,151900,591837147,1698,1696,1698,1695,719
|
|
20241216,151800,590617264,1693,1693,1693,1691,915
|
|
20241216,151700,589068785,1691,1692,1692,1691,1295
|
|
20241216,151600,586878795,1693,1693,1696,1692,2180
|
|
20241216,151500,583189243,1694,1696,1696,1694,177
|
|
20241216,151400,582889075,1694,1695,1696,1694,34
|
|
20241216,151300,582831475,1696,1696,1696,1696,234
|
|
20241216,151200,582434611,1696,1696,1696,1696,0
|
|
20241216,151100,582434611,1696,1696,1696,1696,2
|
|
20241216,151000,582431219,1693,1698,1698,1693,218
|
|
20241216,150900,582062089,1696,1695,1700,1695,1674
|
|
20241216,150800,579224178,1695,1694,1695,1693,4
|
|
20241216,150700,579217401,1695,1695,1695,1695,108
|
|
20241216,150600,579034341,1696,1696,1696,1696,0
|
|
20241216,150500,579034341,1696,1692,1696,1692,2846
|
|
20241216,150400,574218901,1692,1689,1692,1688,1902
|
|
20241216,150300,571008073,1690,1690,1690,1690,300
|
|
20241216,150200,570501073,1690,1692,1692,1690,2822
|
|
20241216,150100,565727869,1692,1695,1695,1691,5242
|
|
20241216,150000,556857671,1696,1696,1696,1696,1
|
|
20241216,145900,556855975,1696,1693,1696,1693,120
|
|
20241216,145800,556652809,1696,1696,1696,1696,0
|
|
20241216,145700,556652809,1696,1696,1696,1696,0
|
|
20241216,145600,556652809,1696,1696,1696,1696,1
|
|
20241216,145500,556651113,1692,1692,1692,1692,0
|
|
20241216,145400,556651113,1692,1694,1694,1692,2224
|
|
20241216,145300,552886328,1694,1694,1696,1694,33
|
|
20241216,145200,552830390,1694,1694,1694,1694,0
|
|
20241216,145100,552830390,1694,1694,1694,1694,150
|
|
20241216,145000,552576290,1694,1694,1694,1694,1643
|
|
20241216,144900,549793048,1695,1695,1695,1695,1
|
|
20241216,144800,549791353,1694,1694,1694,1694,650
|
|
20241216,144700,548690253,1694,1694,1694,1694,1
|
|
20241216,144600,548688559,1692,1692,1692,1692,0
|
|
20241216,144500,548688559,1692,1692,1692,1692,2
|
|
20241216,144400,548685175,1693,1694,1694,1693,7
|
|
20241216,144300,548673320,1694,1694,1694,1692,2819
|
|
20241216,144200,543898281,1693,1695,1695,1693,13
|
|
20241216,144100,543876258,1695,1694,1695,1693,1204
|
|
20241216,144000,541835727,1695,1695,1695,1695,1
|
|
20241216,143900,541834032,1693,1692,1693,1692,2
|
|
20241216,143800,541830647,1687,1692,1692,1687,1361
|
|
20241216,143700,539534635,1692,1691,1693,1688,536
|
|
20241216,143600,538629792,1692,1692,1692,1692,2
|
|
20241216,143500,538626408,1696,1696,1696,1688,239
|
|
20241216,143400,538222608,1689,1690,1697,1689,1061
|
|
20241216,143300,536430014,1690,1690,1690,1690,226
|
|
20241216,143200,536048074,1691,1691,1691,1691,384
|
|
20241216,143100,535398730,1691,1691,1691,1691,0
|
|
20241216,143000,535398730,1691,1691,1691,1691,0
|
|
20241216,142900,535398730,1691,1691,1691,1691,0
|
|
20241216,142800,535398730,1691,1691,1691,1691,0
|
|
20241216,142700,535398730,1691,1691,1691,1691,1
|
|
20241216,142600,535397039,1692,1692,1692,1692,230
|
|
20241216,142500,535007879,1697,1697,1697,1697,0
|
|
20241216,142400,535007879,1697,1697,1697,1697,0
|
|
20241216,142300,535007879,1697,1697,1697,1697,0
|
|
20241216,142200,535007879,1697,1697,1697,1697,0
|
|
20241216,142100,535007879,1697,1697,1697,1697,1
|
|
20241216,142000,535006182,1691,1691,1691,1691,367
|
|
20241216,141900,534385585,1691,1697,1697,1691,550
|
|
20241216,141800,533452535,1698,1698,1698,1698,0
|
|
20241216,141700,533452535,1698,1698,1698,1698,0
|
|
20241216,141600,533452535,1698,1698,1698,1698,0
|
|
20241216,141500,533452535,1698,1692,1698,1692,365
|
|
20241216,141400,532834949,1699,1699,1699,1699,0
|
|
20241216,141300,532834949,1699,1699,1699,1699,0
|
|
20241216,141200,532834949,1699,1699,1699,1699,155
|
|
20241216,141100,532571604,1699,1699,1699,1699,1
|
|
20241216,141000,532569905,1692,1699,1699,1692,380
|
|
20241216,140900,531926385,1699,1699,1699,1699,167
|
|
20241216,140800,531642652,1698,1694,1698,1694,2000
|
|
20241216,140700,528250184,1691,1691,1691,1691,1
|
|
20241216,140600,528248493,1694,1694,1694,1694,509
|
|
20241216,140500,527386247,1694,1694,1694,1694,105
|
|
20241216,140400,527208377,1694,1694,1694,1694,0
|
|
20241216,140300,527208377,1694,1694,1694,1694,0
|
|
20241216,140200,527208377,1694,1694,1694,1694,0
|
|
20241216,140100,527208377,1694,1694,1694,1694,0
|
|
20241216,140000,527208377,1694,1694,1694,1694,125
|
|
20241216,135900,526996627,1694,1694,1698,1694,2021
|
|
20241216,135800,523571973,1694,1694,1694,1694,0
|
|
20241216,135700,523571973,1694,1694,1694,1694,0
|
|
20241216,135600,523571973,1694,1694,1694,1694,755
|
|
20241216,135500,522293003,1694,1694,1694,1694,113
|
|
20241216,135400,522101581,1690,1690,1690,1690,0
|
|
20241216,135300,522101581,1690,1690,1690,1690,4
|
|
20241216,135200,522094821,1694,1694,1694,1694,0
|
|
20241216,135100,522094821,1694,1694,1694,1694,0
|
|
20241216,135000,522094821,1694,1693,1694,1693,58
|
|
20241216,134900,521996574,1693,1693,1693,1693,0
|
|
20241216,134800,521996574,1693,1693,1693,1693,141
|
|
20241216,134700,521757861,1693,1693,1693,1693,0
|
|
20241216,134600,521757861,1693,1693,1693,1693,120
|
|
20241216,134500,521554701,1693,1693,1693,1693,11
|
|
20241216,134400,521536078,1690,1690,1690,1690,1700
|
|
20241216,134300,518663078,1693,1693,1693,1693,699
|
|
20241216,134200,517479671,1693,1693,1693,1693,0
|
|
20241216,134100,517479671,1693,1693,1693,1693,0
|
|
20241216,134000,517479671,1693,1693,1693,1693,75
|
|
20241216,133900,517352696,1693,1693,1693,1693,0
|
|
20241216,133800,517352696,1693,1693,1693,1693,142
|
|
20241216,133700,517112290,1694,1694,1694,1694,0
|
|
20241216,133600,517112290,1694,1694,1694,1694,0
|
|
20241216,133500,517112290,1694,1694,1694,1694,0
|
|
20241216,133400,517112290,1694,1694,1694,1694,0
|
|
20241216,133300,517112290,1694,1694,1694,1694,10
|
|
20241216,133200,517095350,1695,1695,1695,1695,0
|
|
20241216,133100,517095350,1695,1695,1695,1695,0
|
|
20241216,133000,517095350,1695,1695,1695,1695,0
|
|
20241216,132900,517095350,1695,1695,1695,1695,1
|
|
20241216,132800,517093655,1695,1695,1695,1695,0
|
|
20241216,132700,517093655,1695,1695,1695,1695,0
|
|
20241216,132600,517093655,1695,1695,1695,1695,0
|
|
20241216,132500,517093655,1695,1695,1695,1695,3
|
|
20241216,132400,517088570,1686,1686,1686,1686,34
|
|
20241216,132300,517031246,1686,1686,1686,1686,755
|
|
20241216,132200,515758316,1695,1695,1695,1695,1
|
|
20241216,132100,515756621,1695,1690,1695,1690,3
|
|
20241216,132000,515751545,1688,1688,1688,1688,0
|
|
20241216,131900,515751545,1688,1688,1688,1688,0
|
|
20241216,131800,515751545,1688,1688,1688,1688,802
|
|
20241216,131700,514397769,1688,1688,1688,1688,516
|
|
20241216,131600,513526761,1688,1688,1688,1688,0
|
|
20241216,131500,513526761,1688,1688,1688,1688,0
|
|
20241216,131400,513526761,1688,1688,1688,1688,0
|
|
20241216,131300,513526761,1688,1688,1688,1688,0
|
|
20241216,131200,513526761,1688,1688,1688,1688,0
|
|
20241216,131100,513526761,1688,1688,1688,1688,0
|
|
20241216,131000,513526761,1688,1688,1688,1688,639
|
|
20241216,130900,512448129,1688,1688,1688,1688,446
|
|
20241216,130800,511695281,1684,1684,1684,1684,0
|
|
20241216,130700,511695281,1684,1684,1684,1684,189
|
|
20241216,130600,511377005,1683,1683,1683,1683,100
|
|
20241216,130500,511208705,1682,1682,1682,1682,0
|
|
20241216,130400,511208705,1682,1682,1682,1682,0
|
|
20241216,130300,511208705,1682,1682,1682,1682,0
|
|
20241216,130200,511208705,1682,1682,1682,1682,935
|
|
20241216,130100,509636035,1682,1682,1682,1682,265
|
|
20241216,130000,509190305,1682,1687,1688,1682,67
|
|
20241216,125900,509077575,1686,1686,1686,1686,1
|
|
20241216,125800,509075889,1686,1686,1686,1686,0
|
|
20241216,125700,509075889,1686,1686,1686,1686,1
|
|
20241216,125600,509074203,1680,1685,1685,1680,1000
|
|
20241216,125500,507392995,1686,1686,1686,1686,0
|
|
20241216,125400,507392995,1686,1686,1686,1686,0
|
|
20241216,125300,507392995,1686,1686,1686,1686,136
|
|
20241216,125200,507163699,1686,1687,1687,1686,1452
|
|
20241216,125100,504715122,1687,1688,1688,1687,7533
|
|
20241216,125000,492001154,1690,1693,1693,1690,5313
|
|
20241216,124900,483017405,1699,1699,1699,1699,0
|
|
20241216,124800,483017405,1699,1699,1699,1699,0
|
|
20241216,124700,483017405,1699,1699,1699,1699,0
|
|
20241216,124600,483017405,1699,1699,1699,1699,0
|
|
20241216,124500,483017405,1699,1699,1699,1699,0
|
|
20241216,124400,483017405,1699,1699,1699,1699,80
|
|
20241216,124300,482881485,1699,1693,1699,1693,1105
|
|
20241216,124200,481010708,1699,1694,1699,1692,712
|
|
20241216,124100,479805675,1700,1700,1700,1700,0
|
|
20241216,124000,479805675,1700,1700,1700,1700,0
|
|
20241216,123900,479805675,1700,1695,1700,1695,344
|
|
20241216,123800,479222590,1692,1694,1694,1692,2565
|
|
20241216,123700,474880614,1695,1695,1695,1695,50
|
|
20241216,123600,474795864,1695,1695,1695,1695,50
|
|
20241216,123500,474711114,1695,1695,1695,1695,55
|
|
20241216,123400,474617889,1695,1694,1695,1694,405
|
|
20241216,123300,473931619,1695,1695,1695,1695,0
|
|
20241216,123200,473931619,1695,1695,1695,1695,0
|
|
20241216,123100,473931619,1695,1695,1695,1695,0
|
|
20241216,123000,473931619,1695,1695,1695,1695,0
|
|
20241216,122900,473931619,1695,1695,1695,1695,326
|
|
20241216,122800,473379049,1696,1696,1696,1696,976
|
|
20241216,122700,471723753,1697,1703,1703,1697,11115
|
|
20241216,122600,452836007,1703,1703,1703,1703,0
|
|
20241216,122500,452836007,1703,1705,1705,1703,10000
|
|
20241216,122400,435799429,1705,1706,1706,1705,2621
|
|
20241216,122300,431329811,1706,1708,1708,1706,910
|
|
20241216,122200,429776338,1709,1709,1709,1709,168
|
|
20241216,122100,429489226,1707,1707,1707,1707,0
|
|
20241216,122000,429489226,1707,1707,1707,1707,0
|
|
20241216,121900,429489226,1707,1707,1707,1707,0
|
|
20241216,121800,429489226,1707,1707,1707,1707,971
|
|
20241216,121700,427831729,1707,1707,1707,1707,4
|
|
20241216,121600,427824901,1707,1707,1707,1707,210
|
|
20241216,121500,427466431,1709,1709,1709,1709,0
|
|
20241216,121400,427466431,1709,1709,1709,1709,0
|
|
20241216,121300,427466431,1709,1709,1709,1709,0
|
|
20241216,121200,427466431,1709,1709,1709,1709,0
|
|
20241216,121100,427466431,1709,1708,1709,1708,508
|
|
20241216,121000,426598733,1709,1709,1709,1709,0
|
|
20241216,120900,426598733,1709,1709,1709,1709,0
|
|
20241216,120800,426598733,1709,1709,1709,1709,1
|
|
20241216,120700,426597024,1708,1708,1708,1708,116
|
|
20241216,120600,426398896,1708,1708,1708,1708,0
|
|
20241216,120500,426398896,1708,1708,1708,1708,42
|
|
20241216,120400,426327160,1708,1708,1708,1708,0
|
|
20241216,120300,426327160,1708,1708,1708,1708,0
|
|
20241216,120200,426327160,1708,1708,1708,1708,50
|
|
20241216,120100,426241760,1707,1707,1707,1707,95
|
|
20241216,120000,426079595,1707,1707,1707,1707,0
|
|
20241216,115900,426079595,1707,1707,1707,1707,0
|
|
20241216,115800,426079595,1707,1707,1707,1707,178
|
|
20241216,115700,425775749,1708,1708,1708,1708,583
|
|
20241216,115600,424779985,1708,1708,1708,1708,181
|
|
20241216,115500,424470837,1709,1709,1709,1709,0
|
|
20241216,115400,424470837,1709,1709,1709,1709,3
|
|
20241216,115300,424465710,1708,1708,1708,1708,511
|
|
20241216,115200,423592922,1708,1708,1708,1708,0
|
|
20241216,115100,423592922,1708,1708,1708,1708,0
|
|
20241216,115000,423592922,1708,1708,1708,1708,50
|
|
20241216,114900,423507522,1708,1708,1708,1708,0
|
|
20241216,114800,423507522,1708,1708,1708,1708,0
|
|
20241216,114700,423507522,1708,1708,1708,1708,142
|
|
20241216,114600,423264986,1708,1708,1708,1708,207
|
|
20241216,114500,422911430,1708,1708,1708,1708,308
|
|
20241216,114400,422385366,1709,1709,1709,1709,100
|
|
20241216,114300,422214466,1709,1709,1709,1709,50
|
|
20241216,114200,422129016,1708,1708,1708,1708,0
|
|
20241216,114100,422129016,1708,1708,1708,1708,100
|
|
20241216,114000,421958216,1708,1708,1708,1708,0
|
|
20241216,113900,421958216,1708,1708,1708,1708,1
|
|
20241216,113800,421956508,1709,1709,1709,1709,663
|
|
20241216,113700,420823441,1712,1712,1712,1712,0
|
|
20241216,113600,420823441,1712,1712,1712,1712,0
|
|
20241216,113500,420823441,1712,1712,1712,1712,349
|
|
20241216,113400,420225953,1713,1713,1713,1713,2
|
|
20241216,113300,420222527,1712,1712,1712,1712,3
|
|
20241216,113200,420217391,1713,1713,1713,1713,40
|
|
20241216,113100,420148871,1713,1712,1713,1712,55
|
|
20241216,113000,420054710,1712,1712,1712,1712,0
|
|
20241216,112900,420054710,1712,1712,1712,1712,0
|
|
20241216,112800,420054710,1712,1712,1712,1712,0
|
|
20241216,112700,420054710,1712,1712,1712,1712,0
|
|
20241216,112600,420054710,1712,1712,1712,1712,0
|
|
20241216,112500,420054710,1712,1708,1712,1707,772
|
|
20241216,112400,418736020,1708,1713,1713,1707,195
|
|
20241216,112300,418402650,1707,1707,1707,1707,0
|
|
20241216,112200,418402650,1707,1707,1707,1707,0
|
|
20241216,112100,418402650,1707,1707,1707,1707,5
|
|
20241216,112000,418394115,1707,1707,1707,1707,0
|
|
20241216,111900,418394115,1707,1708,1708,1707,817
|
|
20241216,111800,416998931,1716,1716,1716,1716,0
|
|
20241216,111700,416998931,1716,1716,1716,1716,0
|
|
20241216,111600,416998931,1716,1716,1716,1716,0
|
|
20241216,111500,416998931,1716,1716,1716,1716,1
|
|
20241216,111400,416997215,1708,1708,1708,1708,100
|
|
20241216,111300,416826415,1716,1716,1716,1716,0
|
|
20241216,111200,416826415,1716,1708,1716,1708,1479
|
|
20241216,111100,414300267,1709,1718,1718,1709,3501
|
|
20241216,111000,408314049,1710,1713,1713,1710,1800
|
|
20241216,110900,405233688,1713,1713,1713,1713,1089
|
|
20241216,110800,403368231,1713,1713,1713,1713,0
|
|
20241216,110700,403368231,1713,1714,1714,1713,5000
|
|
20241216,110600,394802604,1721,1721,1721,1721,10
|
|
20241216,110500,394785394,1715,1715,1715,1715,1900
|
|
20241216,110400,391526894,1715,1715,1715,1715,103
|
|
20241216,110300,391350249,1722,1722,1722,1722,0
|
|
20241216,110200,391350249,1722,1722,1722,1722,1
|
|
20241216,110100,391348527,1722,1722,1722,1722,0
|
|
20241216,110000,391348527,1722,1722,1722,1722,0
|
|
20241216,105900,391348527,1722,1721,1722,1721,174
|
|
20241216,105800,391048949,1722,1722,1722,1722,1
|
|
20241216,105700,391047227,1714,1714,1714,1714,676
|
|
20241216,105600,389888563,1714,1717,1717,1714,1441
|
|
20241216,105500,387417077,1724,1724,1724,1724,1
|
|
20241216,105400,387415353,1723,1723,1723,1723,1876
|
|
20241216,105300,384183005,1718,1718,1718,1718,306
|
|
20241216,105200,383657297,1726,1717,1727,1717,17
|
|
20241216,105100,383628053,1717,1717,1717,1717,300
|
|
20241216,105000,383112953,1729,1729,1729,1729,0
|
|
20241216,104900,383112953,1729,1729,1729,1729,2
|
|
20241216,104800,383109495,1729,1729,1729,1729,1446
|
|
20241216,104700,380609361,1729,1729,1729,1729,1000
|
|
20241216,104600,378880361,1729,1724,1729,1724,1727
|
|
20241216,104500,375896185,1726,1726,1726,1726,0
|
|
20241216,104400,375896185,1726,1726,1726,1726,507
|
|
20241216,104300,375021103,1726,1726,1726,1726,0
|
|
20241216,104200,375021103,1726,1725,1726,1715,1201
|
|
20241216,104100,372954097,1725,1726,1726,1725,574
|
|
20241216,104000,371963447,1725,1725,1725,1725,2864
|
|
20241216,103900,367023047,1725,1715,1725,1715,3301
|
|
20241216,103800,361335583,1715,1715,1715,1715,2
|
|
20241216,103700,361332153,1722,1712,1722,1712,17837
|
|
20241216,103600,330695130,1710,1710,1710,1710,0
|
|
20241216,103500,330695130,1710,1710,1710,1710,1682
|
|
20241216,103400,327818910,1710,1710,1710,1710,800
|
|
20241216,103300,326450910,1710,1710,1710,1710,1478
|
|
20241216,103200,323923530,1710,1710,1710,1710,200
|
|
20241216,103100,323581530,1714,1714,1714,1714,100
|
|
20241216,103000,323410130,1713,1712,1713,1712,1416
|
|
20241216,102900,320984927,1711,1710,1711,1709,2364
|
|
20241216,102800,316942544,1710,1711,1711,1710,6474
|
|
20241216,102700,305870379,1710,1710,1710,1710,0
|
|
20241216,102600,305870379,1710,1706,1710,1706,1441
|
|
20241216,102500,303408059,1708,1701,1708,1701,6521
|
|
20241216,102400,292277631,1701,1701,1701,1701,1005
|
|
20241216,102300,290568126,1701,1706,1706,1701,638
|
|
20241216,102200,289482628,1708,1707,1708,1707,2001
|
|
20241216,102100,286066920,1697,1700,1708,1697,319
|
|
20241216,102000,285524665,1700,1705,1705,1700,260
|
|
20241216,101900,285082558,1710,1710,1710,1710,10
|
|
20241216,101800,285065458,1710,1710,1710,1710,0
|
|
20241216,101700,285065458,1710,1710,1710,1701,3039
|
|
20241216,101600,279868921,1710,1711,1712,1710,719
|
|
20241216,101500,278638896,1711,1710,1711,1710,1942
|
|
20241216,101400,275318065,1710,1710,1710,1710,5293
|
|
20241216,101300,266267035,1712,1701,1712,1700,14892
|
|
20241216,101200,240864601,1706,1699,1706,1699,4280
|
|
20241216,101100,233583368,1699,1699,1699,1699,0
|
|
20241216,101000,233583368,1699,1699,1699,1699,67
|
|
20241216,100900,233469535,1698,1698,1698,1698,0
|
|
20241216,100800,233469535,1698,1698,1698,1698,193
|
|
20241216,100700,233141821,1698,1698,1698,1698,8
|
|
20241216,100600,233128237,1698,1693,1698,1693,21
|
|
20241216,100500,233092679,1693,1695,1698,1693,1023
|
|
20241216,100400,231360155,1698,1696,1698,1696,94
|
|
20241216,100300,231200729,1694,1694,1694,1694,2
|
|
20241216,100200,231197341,1696,1696,1696,1696,500
|
|
20241216,100100,230349341,1696,1696,1696,1696,0
|
|
20241216,100000,230349341,1696,1696,1696,1696,261
|
|
20241216,095900,229906685,1696,1696,1696,1696,1882
|
|
20241216,095800,226714813,1699,1699,1699,1699,1
|
|
20241216,095700,226713114,1700,1700,1700,1700,0
|
|
20241216,095600,226713114,1700,1700,1700,1700,400
|
|
20241216,095500,226033114,1700,1700,1700,1700,50
|
|
20241216,095400,225948114,1700,1700,1700,1700,193
|
|
20241216,095300,225620014,1700,1687,1700,1687,10000
|
|
20241216,095200,208646285,1687,1687,1687,1687,10
|
|
20241216,095100,208629415,1687,1686,1687,1686,10000
|
|
20241216,095000,191767315,1686,1685,1686,1685,4200
|
|
20241216,094900,184686897,1686,1686,1686,1686,0
|
|
20241216,094800,184686897,1686,1686,1686,1686,115
|
|
20241216,094700,184493007,1686,1686,1686,1686,17
|
|
20241216,094600,184464345,1678,1682,1686,1678,2202
|
|
20241216,094500,180768843,1678,1685,1686,1678,4447
|
|
20241216,094400,173304188,1686,1686,1686,1686,16
|
|
20241216,094300,173277212,1687,1687,1687,1687,18
|
|
20241216,094200,173246846,1687,1682,1687,1682,22
|
|
20241216,094100,173209837,1682,1682,1682,1682,0
|
|
20241216,094000,173209837,1682,1682,1682,1682,306
|
|
20241216,093900,172695145,1685,1681,1685,1679,2665
|
|
20241216,093800,168218302,1686,1681,1686,1681,206
|
|
20241216,093700,167872011,1687,1680,1687,1680,201
|
|
20241216,093600,167534324,1680,1691,1691,1680,8467
|
|
20241216,093500,153288548,1692,1692,1692,1692,277
|
|
20241216,093400,152819864,1692,1692,1692,1692,0
|
|
20241216,093300,152819864,1692,1692,1692,1692,1
|
|
20241216,093200,152818172,1691,1695,1695,1691,1620
|
|
20241216,093100,150076679,1699,1693,1699,1693,576
|
|
20241216,093000,149101505,1700,1700,1700,1700,64
|
|
20241216,092900,148992705,1693,1693,1693,1693,28
|
|
20241216,092800,148945301,1693,1693,1693,1693,648
|
|
20241216,092700,147848237,1699,1699,1699,1699,1474
|
|
20241216,092600,145343911,1693,1696,1696,1693,140
|
|
20241216,092500,145106619,1699,1703,1708,1699,2200
|
|
20241216,092400,141360265,1700,1692,1703,1692,11241
|
|
20241216,092300,122226847,1690,1709,1709,1686,4020
|
|
20241216,092200,115431876,1709,1685,1717,1685,9944
|
|
20241216,092100,98518947,1685,1685,1685,1685,5127
|
|
20241216,092000,89879952,1685,1683,1685,1680,4995
|
|
20241216,091900,81466655,1685,1685,1685,1685,1345
|
|
20241216,091800,79200330,1686,1683,1686,1682,4514
|
|
20241216,091700,71595114,1685,1685,1685,1685,6227
|
|
20241216,091600,61102619,1682,1680,1685,1680,1826
|
|
20241216,091500,58031851,1681,1680,1681,1676,2378
|
|
20241216,091400,54038935,1680,1680,1680,1680,265
|
|
20241216,091300,53593735,1680,1680,1680,1680,52
|
|
20241216,091200,53506375,1681,1680,1681,1680,100
|
|
20241216,091100,53338295,1681,1670,1681,1670,804
|
|
20241216,091000,51995252,1674,1668,1681,1667,3379
|
|
20241216,090900,46340409,1668,1660,1668,1660,2672
|
|
20241216,090800,41903087,1660,1668,1668,1660,4111
|
|
20241216,090700,35067968,1668,1675,1675,1668,2353
|
|
20241216,090600,31135120,1680,1671,1680,1671,509
|
|
20241216,090500,30282448,1669,1665,1670,1665,1086
|
|
20241216,090400,28469047,1669,1669,1669,1669,100
|
|
20241216,090300,28302147,1664,1665,1665,1659,1077
|
|
20241216,090200,26509946,1664,1664,1664,1660,7357
|
|
20241216,090100,14289981,1665,1668,1670,1665,692
|
|
20241216,090000,13136465,1670,1662,1671,1662,7892
|