666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200300,355217182,1625,1625,1625,1625,9121
|
|
20241218,200200,355217182,1625,1625,1625,1625,0
|
|
20241218,200100,355217182,1625,1625,1625,1625,0
|
|
20241218,200000,355217182,1625,1625,1625,1625,0
|
|
20241218,195900,355217182,1625,1625,1625,1625,0
|
|
20241218,195800,355217182,1625,1625,1625,1625,0
|
|
20241218,195700,355217182,1625,1625,1625,1625,0
|
|
20241218,195600,355217182,1625,1625,1625,1625,0
|
|
20241218,195500,355217182,1625,1625,1625,1625,0
|
|
20241218,195400,355217182,1625,1625,1625,1625,0
|
|
20241218,195300,355217182,1625,1625,1625,1625,0
|
|
20241218,195200,355217182,1625,1625,1625,1625,0
|
|
20241218,195100,355217182,1625,1625,1625,1625,0
|
|
20241218,195000,355217182,1625,1625,1625,1625,0
|
|
20241218,194900,355217182,1625,1625,1625,1625,0
|
|
20241218,194800,355217182,1625,1625,1625,1625,0
|
|
20241218,194700,355217182,1625,1625,1625,1625,0
|
|
20241218,194600,355217182,1625,1625,1625,1625,0
|
|
20241218,194500,355217182,1625,1625,1625,1625,0
|
|
20241218,194400,355217182,1625,1625,1625,1625,0
|
|
20241218,194300,355217182,1625,1625,1625,1625,0
|
|
20241218,194200,355217182,1625,1625,1625,1625,0
|
|
20241218,194100,355217182,1625,1625,1625,1625,0
|
|
20241218,194000,355217182,1625,1625,1625,1625,0
|
|
20241218,193900,355217182,1625,1625,1625,1625,0
|
|
20241218,193800,355217182,1625,1625,1625,1625,0
|
|
20241218,193700,355217182,1625,1625,1625,1625,0
|
|
20241218,193600,355217182,1625,1625,1625,1625,0
|
|
20241218,193500,355217182,1625,1625,1625,1625,0
|
|
20241218,193400,355217182,1625,1625,1625,1625,0
|
|
20241218,193300,355217182,1625,1625,1625,1625,9121
|
|
20241218,193200,355217182,1625,1625,1625,1625,0
|
|
20241218,193100,355217182,1625,1625,1625,1625,0
|
|
20241218,193000,355217182,1625,1625,1625,1625,0
|
|
20241218,192900,355217182,1625,1625,1625,1625,0
|
|
20241218,192800,355217182,1625,1625,1625,1625,0
|
|
20241218,192700,355217182,1625,1625,1625,1625,0
|
|
20241218,192600,355217182,1625,1625,1625,1625,0
|
|
20241218,192500,355217182,1625,1625,1625,1625,0
|
|
20241218,192400,355217182,1625,1625,1625,1625,0
|
|
20241218,192300,355217182,1625,1625,1625,1625,0
|
|
20241218,192200,355217182,1625,1625,1625,1625,0
|
|
20241218,192100,355217182,1625,1625,1625,1625,0
|
|
20241218,192000,355217182,1625,1625,1625,1625,0
|
|
20241218,191900,355217182,1625,1625,1625,1625,0
|
|
20241218,191800,355217182,1625,1625,1625,1625,0
|
|
20241218,191700,355217182,1625,1625,1625,1625,0
|
|
20241218,191600,355217182,1625,1625,1625,1625,0
|
|
20241218,191500,355217182,1625,1625,1625,1625,0
|
|
20241218,191400,355217182,1625,1625,1625,1625,0
|
|
20241218,191300,355217182,1625,1625,1625,1625,0
|
|
20241218,191200,355217182,1625,1625,1625,1625,0
|
|
20241218,191100,355217182,1625,1625,1625,1625,0
|
|
20241218,191000,355217182,1625,1625,1625,1625,0
|
|
20241218,190900,355217182,1625,1625,1625,1625,0
|
|
20241218,190800,355217182,1625,1625,1625,1625,0
|
|
20241218,190700,355217182,1625,1625,1625,1625,0
|
|
20241218,190600,355217182,1625,1625,1625,1625,0
|
|
20241218,190500,355217182,1625,1625,1625,1625,0
|
|
20241218,190400,355217182,1625,1625,1625,1625,0
|
|
20241218,190300,355217182,1625,1625,1625,1625,9121
|
|
20241218,190200,355217182,1625,1625,1625,1625,0
|
|
20241218,190100,355217182,1625,1625,1625,1625,0
|
|
20241218,190000,355217182,1625,1625,1625,1625,0
|
|
20241218,185900,355217182,1625,1625,1625,1625,0
|
|
20241218,185800,355217182,1625,1625,1625,1625,0
|
|
20241218,185700,355217182,1625,1625,1625,1625,0
|
|
20241218,185600,355217182,1625,1625,1625,1625,0
|
|
20241218,185500,355217182,1625,1625,1625,1625,0
|
|
20241218,185400,355217182,1625,1625,1625,1625,0
|
|
20241218,185300,355217182,1625,1625,1625,1625,0
|
|
20241218,185200,355217182,1625,1625,1625,1625,0
|
|
20241218,185100,355217182,1625,1625,1625,1625,0
|
|
20241218,185000,355217182,1625,1625,1625,1625,0
|
|
20241218,184900,355217182,1625,1625,1625,1625,0
|
|
20241218,184800,355217182,1625,1625,1625,1625,0
|
|
20241218,184700,355217182,1625,1625,1625,1625,0
|
|
20241218,184600,355217182,1625,1625,1625,1625,0
|
|
20241218,184500,355217182,1625,1625,1625,1625,0
|
|
20241218,184400,355217182,1625,1625,1625,1625,0
|
|
20241218,184300,355217182,1625,1625,1625,1625,0
|
|
20241218,184200,355217182,1625,1625,1625,1625,0
|
|
20241218,184100,355217182,1625,1625,1625,1625,0
|
|
20241218,184000,355217182,1625,1625,1625,1625,0
|
|
20241218,183900,355217182,1625,1625,1625,1625,0
|
|
20241218,183800,355217182,1625,1625,1625,1625,0
|
|
20241218,183700,355217182,1625,1625,1625,1625,0
|
|
20241218,183600,355217182,1625,1625,1625,1625,0
|
|
20241218,183500,355217182,1625,1625,1625,1625,0
|
|
20241218,183400,355217182,1625,1625,1625,1625,0
|
|
20241218,183300,355217182,1625,1625,1625,1625,9121
|
|
20241218,183200,355217182,1625,1625,1625,1625,0
|
|
20241218,183100,355217182,1625,1625,1625,1625,0
|
|
20241218,183000,355217182,1625,1625,1625,1625,0
|
|
20241218,182900,355217182,1625,1625,1625,1625,0
|
|
20241218,182800,355217182,1625,1625,1625,1625,0
|
|
20241218,182700,355217182,1625,1625,1625,1625,0
|
|
20241218,182600,355217182,1625,1625,1625,1625,0
|
|
20241218,182500,355217182,1625,1625,1625,1625,0
|
|
20241218,182400,355217182,1625,1625,1625,1625,0
|
|
20241218,182300,355217182,1625,1625,1625,1625,0
|
|
20241218,182200,355217182,1625,1625,1625,1625,0
|
|
20241218,182100,355217182,1625,1625,1625,1625,0
|
|
20241218,182000,355217182,1625,1625,1625,1625,0
|
|
20241218,181900,355217182,1625,1625,1625,1625,0
|
|
20241218,181800,355217182,1625,1625,1625,1625,0
|
|
20241218,181700,355217182,1625,1625,1625,1625,0
|
|
20241218,181600,355217182,1625,1625,1625,1625,0
|
|
20241218,181500,355217182,1625,1625,1625,1625,0
|
|
20241218,181400,355217182,1625,1625,1625,1625,0
|
|
20241218,181300,355217182,1625,1625,1625,1625,0
|
|
20241218,181200,355217182,1625,1625,1625,1625,0
|
|
20241218,181100,355217182,1625,1625,1625,1625,0
|
|
20241218,181000,355217182,1625,1625,1625,1625,0
|
|
20241218,180900,355217182,1625,1625,1625,1625,0
|
|
20241218,180800,355217182,1625,1625,1625,1625,0
|
|
20241218,180700,355217182,1625,1625,1625,1625,0
|
|
20241218,180600,355217182,1625,1625,1625,1625,0
|
|
20241218,180500,355217182,1625,1625,1625,1625,0
|
|
20241218,180400,355217182,1625,1625,1625,1625,0
|
|
20241218,180300,355217182,1625,1625,1625,1625,9121
|
|
20241218,180200,355217182,1625,1625,1625,1625,0
|
|
20241218,180100,355217182,1625,1625,1625,1625,0
|
|
20241218,180000,355217182,1625,1625,1625,1625,0
|
|
20241218,175900,355217182,1625,1625,1625,1625,0
|
|
20241218,175800,355217182,1625,1625,1625,1625,0
|
|
20241218,175700,355217182,1625,1625,1625,1625,0
|
|
20241218,175600,355217182,1625,1625,1625,1625,0
|
|
20241218,175500,355217182,1625,1625,1625,1625,0
|
|
20241218,175400,355217182,1625,1625,1625,1625,0
|
|
20241218,175300,355217182,1625,1625,1625,1625,0
|
|
20241218,175200,355217182,1625,1625,1625,1625,0
|
|
20241218,175100,355217182,1625,1625,1625,1625,0
|
|
20241218,175000,355217182,1625,1625,1625,1625,0
|
|
20241218,174900,355217182,1625,1625,1625,1625,0
|
|
20241218,174800,355217182,1625,1625,1625,1625,0
|
|
20241218,174700,355217182,1625,1625,1625,1625,0
|
|
20241218,174600,355217182,1625,1625,1625,1625,0
|
|
20241218,174500,355217182,1625,1625,1625,1625,0
|
|
20241218,174400,355217182,1625,1625,1625,1625,0
|
|
20241218,174300,355217182,1625,1625,1625,1625,0
|
|
20241218,174200,355217182,1625,1625,1625,1625,0
|
|
20241218,174100,355217182,1625,1625,1625,1625,0
|
|
20241218,174000,355217182,1625,1625,1625,1625,0
|
|
20241218,173900,355217182,1625,1625,1625,1625,0
|
|
20241218,173800,355217182,1625,1625,1625,1625,0
|
|
20241218,173700,355217182,1625,1625,1625,1625,0
|
|
20241218,173600,355217182,1625,1625,1625,1625,0
|
|
20241218,173500,355217182,1625,1625,1625,1625,0
|
|
20241218,173400,355217182,1625,1625,1625,1625,0
|
|
20241218,173300,355217182,1625,1625,1625,1625,9121
|
|
20241218,173200,355217182,1625,1625,1625,1625,0
|
|
20241218,173100,355217182,1625,1625,1625,1625,0
|
|
20241218,173000,355217182,1625,1625,1625,1625,0
|
|
20241218,172900,355217182,1625,1625,1625,1625,0
|
|
20241218,172800,355217182,1625,1625,1625,1625,0
|
|
20241218,172700,355217182,1625,1625,1625,1625,0
|
|
20241218,172600,355217182,1625,1625,1625,1625,0
|
|
20241218,172500,355217182,1625,1625,1625,1625,0
|
|
20241218,172400,355217182,1625,1625,1625,1625,0
|
|
20241218,172300,355217182,1625,1625,1625,1625,0
|
|
20241218,172200,355217182,1625,1625,1625,1625,0
|
|
20241218,172100,355217182,1625,1625,1625,1625,0
|
|
20241218,172000,355217182,1625,1625,1625,1625,0
|
|
20241218,171900,355217182,1625,1625,1625,1625,0
|
|
20241218,171800,355217182,1625,1625,1625,1625,0
|
|
20241218,171700,355217182,1625,1625,1625,1625,0
|
|
20241218,171600,355217182,1625,1625,1625,1625,0
|
|
20241218,171500,355217182,1625,1625,1625,1625,0
|
|
20241218,171400,355217182,1625,1625,1625,1625,0
|
|
20241218,171300,355217182,1625,1625,1625,1625,0
|
|
20241218,171200,355217182,1625,1625,1625,1625,0
|
|
20241218,171100,355217182,1625,1625,1625,1625,0
|
|
20241218,171000,355217182,1625,1625,1625,1625,0
|
|
20241218,170900,355217182,1625,1625,1625,1625,0
|
|
20241218,170800,355217182,1625,1625,1625,1625,0
|
|
20241218,170700,355217182,1625,1625,1625,1625,0
|
|
20241218,170600,355217182,1625,1625,1625,1625,0
|
|
20241218,170500,355217182,1625,1625,1625,1625,0
|
|
20241218,170400,355217182,1625,1625,1625,1625,0
|
|
20241218,170300,355217182,1625,1625,1625,1625,9121
|
|
20241218,170200,355217182,1625,1625,1625,1625,0
|
|
20241218,170100,355217182,1625,1625,1625,1625,0
|
|
20241218,170000,355217182,1625,1625,1625,1625,0
|
|
20241218,165900,355217182,1625,1625,1625,1625,0
|
|
20241218,165800,355217182,1625,1625,1625,1625,0
|
|
20241218,165700,355217182,1625,1625,1625,1625,0
|
|
20241218,165600,355217182,1625,1625,1625,1625,0
|
|
20241218,165500,355217182,1625,1625,1625,1625,0
|
|
20241218,165400,355217182,1625,1625,1625,1625,0
|
|
20241218,165300,355217182,1625,1625,1625,1625,0
|
|
20241218,165200,355217182,1625,1625,1625,1625,0
|
|
20241218,165100,355217182,1625,1625,1625,1625,0
|
|
20241218,165000,355217182,1625,1625,1625,1625,0
|
|
20241218,164900,355217182,1625,1625,1625,1625,0
|
|
20241218,164800,355217182,1625,1625,1625,1625,0
|
|
20241218,164700,355217182,1625,1625,1625,1625,0
|
|
20241218,164600,355217182,1625,1625,1625,1625,0
|
|
20241218,164500,355217182,1625,1625,1625,1625,0
|
|
20241218,164400,355217182,1625,1625,1625,1625,0
|
|
20241218,164300,355217182,1625,1625,1625,1625,0
|
|
20241218,164200,355217182,1625,1625,1625,1625,0
|
|
20241218,164100,355217182,1625,1625,1625,1625,0
|
|
20241218,164000,355217182,1625,1625,1625,1625,0
|
|
20241218,163900,355217182,1625,1625,1625,1625,0
|
|
20241218,163800,355217182,1625,1625,1625,1625,0
|
|
20241218,163700,355217182,1625,1625,1625,1625,0
|
|
20241218,163600,355217182,1625,1625,1625,1625,0
|
|
20241218,163500,355217182,1625,1625,1625,1625,0
|
|
20241218,163400,355217182,1625,1625,1625,1625,0
|
|
20241218,163300,355217182,1625,1625,1625,1625,9121
|
|
20241218,163200,355217182,1625,1625,1625,1625,0
|
|
20241218,163100,355217182,1625,1625,1625,1625,0
|
|
20241218,163000,355217182,1625,1625,1625,1625,0
|
|
20241218,162900,355217182,1625,1625,1625,1625,0
|
|
20241218,162800,355217182,1625,1625,1625,1625,0
|
|
20241218,162700,355217182,1625,1625,1625,1625,0
|
|
20241218,162600,355217182,1625,1625,1625,1625,0
|
|
20241218,162500,355217182,1625,1625,1625,1625,0
|
|
20241218,162400,355217182,1625,1625,1625,1625,0
|
|
20241218,162300,355217182,1625,1625,1625,1625,0
|
|
20241218,162200,355217182,1625,1625,1625,1625,0
|
|
20241218,162100,355217182,1625,1625,1625,1625,0
|
|
20241218,162000,355217182,1625,1625,1625,1625,0
|
|
20241218,161900,355217182,1625,1625,1625,1625,0
|
|
20241218,161800,355217182,1625,1625,1625,1625,0
|
|
20241218,161700,355217182,1625,1625,1625,1625,0
|
|
20241218,161600,355217182,1625,1625,1625,1625,0
|
|
20241218,161500,355217182,1625,1625,1625,1625,0
|
|
20241218,161400,355217182,1625,1625,1625,1625,0
|
|
20241218,161300,355217182,1625,1625,1625,1625,0
|
|
20241218,161200,355217182,1625,1625,1625,1625,0
|
|
20241218,161100,355217182,1625,1625,1625,1625,0
|
|
20241218,161000,355217182,1625,1625,1625,1625,0
|
|
20241218,160900,355217182,1625,1625,1625,1625,0
|
|
20241218,160800,355217182,1625,1625,1625,1625,0
|
|
20241218,160700,355217182,1625,1625,1625,1625,0
|
|
20241218,160600,355217182,1625,1625,1625,1625,0
|
|
20241218,160500,355217182,1625,1625,1625,1625,0
|
|
20241218,160400,355217182,1625,1625,1625,1625,0
|
|
20241218,160300,355217182,1625,1625,1625,1625,9121
|
|
20241218,160200,355217182,1625,1625,1625,1625,0
|
|
20241218,160100,355217182,1625,1625,1625,1625,0
|
|
20241218,160000,355217182,1625,1625,1625,1625,0
|
|
20241218,155900,355217182,1625,1625,1625,1625,0
|
|
20241218,155800,355217182,1625,1625,1625,1625,0
|
|
20241218,155700,355217182,1625,1625,1625,1625,0
|
|
20241218,155600,355217182,1625,1625,1625,1625,0
|
|
20241218,155500,355217182,1625,1625,1625,1625,0
|
|
20241218,155400,355217182,1625,1625,1625,1625,0
|
|
20241218,155300,355217182,1625,1625,1625,1625,0
|
|
20241218,155200,355217182,1625,1625,1625,1625,0
|
|
20241218,155100,355217182,1625,1625,1625,1625,0
|
|
20241218,155000,355217182,1625,1625,1625,1625,0
|
|
20241218,154900,355217182,1625,1625,1625,1625,0
|
|
20241218,154800,355217182,1625,1625,1625,1625,0
|
|
20241218,154700,355217182,1625,1625,1625,1625,0
|
|
20241218,154600,355217182,1625,1625,1625,1625,0
|
|
20241218,154500,355217182,1625,1625,1625,1625,0
|
|
20241218,154400,355217182,1625,1625,1625,1625,0
|
|
20241218,154300,355217182,1625,1625,1625,1625,0
|
|
20241218,154200,355217182,1625,1625,1625,1625,0
|
|
20241218,154100,355217182,1625,1625,1625,1625,0
|
|
20241218,154000,355217182,1625,1625,1625,1625,0
|
|
20241218,153900,355217182,1625,1625,1625,1625,0
|
|
20241218,153800,355217182,1625,1625,1625,1625,0
|
|
20241218,153700,355217182,1625,1625,1625,1625,0
|
|
20241218,153600,355217182,1625,1625,1625,1625,0
|
|
20241218,153500,355217182,1625,1625,1625,1625,0
|
|
20241218,153400,355217182,1625,1625,1625,1625,0
|
|
20241218,153300,355217182,1625,1625,1625,1625,9121
|
|
20241218,153200,355217182,1625,1625,1625,1625,0
|
|
20241218,153100,355217182,1625,1625,1625,1625,0
|
|
20241218,153000,355217182,1625,1625,1625,1625,9121
|
|
20241218,152900,340395557,1632,1632,1632,1632,0
|
|
20241218,152800,340395557,1632,1632,1632,1632,0
|
|
20241218,152700,340395557,1632,1632,1632,1632,0
|
|
20241218,152600,340395557,1632,1632,1632,1632,0
|
|
20241218,152500,340395557,1632,1632,1632,1632,0
|
|
20241218,152400,340395557,1632,1632,1632,1632,0
|
|
20241218,152300,340395557,1632,1632,1632,1632,0
|
|
20241218,152200,340395557,1632,1632,1632,1632,0
|
|
20241218,152100,340395557,1632,1632,1632,1632,0
|
|
20241218,152000,340395557,1632,1632,1632,1632,0
|
|
20241218,151900,340395557,1632,1632,1632,1632,750
|
|
20241218,151800,339171557,1632,1632,1632,1632,39
|
|
20241218,151700,339107909,1632,1632,1632,1632,0
|
|
20241218,151600,339107909,1632,1632,1632,1632,0
|
|
20241218,151500,339107909,1632,1625,1632,1625,18
|
|
20241218,151400,339078609,1631,1631,1631,1631,0
|
|
20241218,151300,339078609,1631,1629,1631,1625,113
|
|
20241218,151200,338894892,1632,1632,1632,1632,100
|
|
20241218,151100,338731692,1632,1632,1632,1632,0
|
|
20241218,151000,338731692,1632,1630,1632,1630,46
|
|
20241218,150900,338656686,1632,1632,1632,1632,1
|
|
20241218,150800,338655054,1621,1621,1621,1621,0
|
|
20241218,150700,338655054,1621,1621,1621,1621,0
|
|
20241218,150600,338655054,1621,1622,1622,1621,1000
|
|
20241218,150500,337033554,1629,1628,1629,1628,100
|
|
20241218,150400,336870656,1629,1629,1629,1629,0
|
|
20241218,150300,336870656,1629,1629,1629,1629,0
|
|
20241218,150200,336870656,1629,1629,1629,1629,1
|
|
20241218,150100,336869027,1621,1621,1621,1621,750
|
|
20241218,150000,335653277,1620,1621,1621,1620,2000
|
|
20241218,145900,332412695,1621,1621,1621,1621,300
|
|
20241218,145800,331926395,1620,1629,1629,1620,501
|
|
20241218,145700,331113314,1629,1625,1629,1625,501
|
|
20241218,145600,330299185,1623,1623,1623,1623,0
|
|
20241218,145500,330299185,1623,1623,1623,1623,223
|
|
20241218,145400,329937256,1629,1629,1629,1629,22
|
|
20241218,145300,329901418,1624,1624,1624,1624,0
|
|
20241218,145200,329901418,1624,1624,1624,1624,0
|
|
20241218,145100,329901418,1624,1632,1636,1623,4626
|
|
20241218,145000,322386622,1636,1636,1636,1636,0
|
|
20241218,144900,322386622,1636,1636,1636,1636,0
|
|
20241218,144800,322386622,1636,1636,1636,1636,153
|
|
20241218,144700,322136314,1636,1636,1636,1636,0
|
|
20241218,144600,322136314,1636,1636,1636,1636,0
|
|
20241218,144500,322136314,1636,1636,1636,1636,0
|
|
20241218,144400,322136314,1636,1636,1636,1636,0
|
|
20241218,144300,322136314,1636,1636,1636,1636,0
|
|
20241218,144200,322136314,1636,1636,1636,1636,0
|
|
20241218,144100,322136314,1636,1636,1636,1636,0
|
|
20241218,144000,322136314,1636,1636,1636,1636,50
|
|
20241218,143900,322054514,1636,1636,1636,1636,0
|
|
20241218,143800,322054514,1636,1636,1636,1636,30
|
|
20241218,143700,322005434,1636,1636,1636,1636,0
|
|
20241218,143600,322005434,1636,1636,1636,1636,0
|
|
20241218,143500,322005434,1636,1636,1636,1636,0
|
|
20241218,143400,322005434,1636,1636,1636,1636,0
|
|
20241218,143300,322005434,1636,1636,1636,1636,0
|
|
20241218,143200,322005434,1636,1636,1636,1636,0
|
|
20241218,143100,322005434,1636,1636,1636,1636,10
|
|
20241218,143000,321989074,1636,1627,1636,1626,546
|
|
20241218,142900,321101195,1627,1627,1627,1627,0
|
|
20241218,142800,321101195,1627,1634,1636,1627,502
|
|
20241218,142700,320280494,1632,1632,1632,1632,0
|
|
20241218,142600,320280494,1632,1632,1632,1632,0
|
|
20241218,142500,320280494,1632,1632,1632,1632,500
|
|
20241218,142400,319464494,1632,1632,1632,1632,0
|
|
20241218,142300,319464494,1632,1632,1632,1632,0
|
|
20241218,142200,319464494,1632,1632,1632,1632,0
|
|
20241218,142100,319464494,1632,1632,1632,1632,6
|
|
20241218,142000,319454702,1632,1632,1632,1632,0
|
|
20241218,141900,319454702,1632,1632,1632,1632,100
|
|
20241218,141800,319291502,1633,1633,1633,1633,0
|
|
20241218,141700,319291502,1633,1633,1633,1633,0
|
|
20241218,141600,319291502,1633,1633,1633,1633,0
|
|
20241218,141500,319291502,1633,1633,1633,1633,0
|
|
20241218,141400,319291502,1633,1633,1633,1633,0
|
|
20241218,141300,319291502,1633,1633,1633,1633,0
|
|
20241218,141200,319291502,1633,1633,1633,1633,0
|
|
20241218,141100,319291502,1633,1633,1633,1633,0
|
|
20241218,141000,319291502,1633,1633,1633,1633,1
|
|
20241218,140900,319289869,1633,1632,1633,1632,7
|
|
20241218,140800,319278444,1633,1633,1633,1633,500
|
|
20241218,140700,318461944,1633,1633,1633,1633,35
|
|
20241218,140600,318404789,1633,1633,1633,1633,0
|
|
20241218,140500,318404789,1633,1633,1633,1633,0
|
|
20241218,140400,318404789,1633,1633,1633,1633,0
|
|
20241218,140300,318404789,1633,1625,1633,1625,604
|
|
20241218,140200,317423273,1633,1633,1633,1633,0
|
|
20241218,140100,317423273,1633,1633,1633,1633,0
|
|
20241218,140000,317423273,1633,1633,1633,1633,0
|
|
20241218,135900,317423273,1633,1633,1633,1633,0
|
|
20241218,135800,317423273,1633,1632,1633,1632,15
|
|
20241218,135700,317398787,1632,1632,1632,1632,1
|
|
20241218,135600,317397155,1631,1631,1631,1631,0
|
|
20241218,135500,317397155,1631,1630,1631,1630,712
|
|
20241218,135400,316236093,1624,1622,1624,1622,1485
|
|
20241218,135300,313825523,1621,1620,1621,1620,1738
|
|
20241218,135200,311008588,1620,1620,1620,1620,0
|
|
20241218,135100,311008588,1620,1619,1620,1619,4692
|
|
20241218,135000,303407603,1615,1615,1615,1615,0
|
|
20241218,134900,303407603,1615,1615,1615,1615,0
|
|
20241218,134800,303407603,1615,1615,1615,1615,0
|
|
20241218,134700,303407603,1615,1615,1615,1615,0
|
|
20241218,134600,303407603,1615,1615,1615,1615,0
|
|
20241218,134500,303407603,1615,1615,1615,1615,0
|
|
20241218,134400,303407603,1615,1616,1616,1615,2555
|
|
20241218,134300,299280227,1616,1617,1617,1616,1172
|
|
20241218,134200,297385627,1617,1617,1617,1617,0
|
|
20241218,134100,297385627,1617,1617,1617,1617,0
|
|
20241218,134000,297385627,1617,1617,1617,1617,26
|
|
20241218,133900,297343585,1617,1617,1617,1617,0
|
|
20241218,133800,297343585,1617,1617,1617,1617,0
|
|
20241218,133700,297343585,1617,1617,1617,1617,6
|
|
20241218,133600,297333883,1621,1621,1621,1621,0
|
|
20241218,133500,297333883,1621,1621,1621,1621,0
|
|
20241218,133400,297333883,1621,1621,1621,1621,0
|
|
20241218,133300,297333883,1621,1614,1621,1614,7
|
|
20241218,133200,297322557,1613,1613,1613,1613,9
|
|
20241218,133100,297308040,1613,1614,1614,1613,2013
|
|
20241218,133000,294059059,1614,1615,1615,1614,212
|
|
20241218,132900,293716681,1615,1615,1615,1615,20
|
|
20241218,132800,293684381,1615,1615,1615,1615,0
|
|
20241218,132700,293684381,1615,1615,1615,1615,0
|
|
20241218,132600,293684381,1615,1615,1615,1615,0
|
|
20241218,132500,293684381,1615,1615,1615,1615,0
|
|
20241218,132400,293684381,1615,1616,1616,1615,50
|
|
20241218,132300,293603630,1616,1616,1616,1616,24
|
|
20241218,132200,293564846,1628,1628,1628,1628,0
|
|
20241218,132100,293564846,1628,1622,1630,1622,2301
|
|
20241218,132000,289820678,1622,1615,1622,1615,28
|
|
20241218,131900,289775451,1615,1615,1615,1615,45
|
|
20241218,131800,289702776,1622,1622,1622,1622,1
|
|
20241218,131700,289701154,1613,1617,1617,1613,6000
|
|
20241218,131600,280020736,1617,1617,1617,1617,62
|
|
20241218,131500,279920482,1617,1617,1617,1617,30
|
|
20241218,131400,279871972,1616,1616,1616,1616,0
|
|
20241218,131300,279871972,1616,1616,1616,1616,10
|
|
20241218,131200,279855812,1616,1617,1617,1616,682
|
|
20241218,131100,278753023,1617,1617,1617,1617,7
|
|
20241218,131000,278741704,1616,1616,1616,1616,0
|
|
20241218,130900,278741704,1616,1616,1616,1616,0
|
|
20241218,130800,278741704,1616,1616,1616,1616,0
|
|
20241218,130700,278741704,1616,1616,1616,1616,0
|
|
20241218,130600,278741704,1616,1616,1616,1616,0
|
|
20241218,130500,278741704,1616,1616,1616,1616,0
|
|
20241218,130400,278741704,1616,1616,1616,1616,47
|
|
20241218,130300,278665752,1620,1620,1620,1620,0
|
|
20241218,130200,278665752,1620,1620,1620,1620,0
|
|
20241218,130100,278665752,1620,1620,1620,1620,0
|
|
20241218,130000,278665752,1620,1620,1620,1620,10
|
|
20241218,125900,278649552,1624,1624,1624,1624,0
|
|
20241218,125800,278649552,1624,1618,1624,1614,12017
|
|
20241218,125700,259239589,1619,1624,1624,1619,3468
|
|
20241218,125600,253617541,1625,1625,1625,1625,0
|
|
20241218,125500,253617541,1625,1627,1627,1624,4819
|
|
20241218,125400,245786608,1633,1633,1633,1633,0
|
|
20241218,125300,245786608,1633,1633,1633,1633,0
|
|
20241218,125200,245786608,1633,1633,1633,1633,0
|
|
20241218,125100,245786608,1633,1633,1633,1633,0
|
|
20241218,125000,245786608,1633,1633,1633,1633,0
|
|
20241218,124900,245786608,1633,1633,1633,1633,5
|
|
20241218,124800,245778443,1633,1633,1633,1633,0
|
|
20241218,124700,245778443,1633,1633,1633,1633,0
|
|
20241218,124600,245778443,1633,1633,1633,1633,2
|
|
20241218,124500,245775177,1629,1629,1629,1629,0
|
|
20241218,124400,245775177,1629,1629,1629,1629,0
|
|
20241218,124300,245775177,1629,1629,1629,1629,0
|
|
20241218,124200,245775177,1629,1629,1629,1629,0
|
|
20241218,124100,245775177,1629,1632,1633,1629,4
|
|
20241218,124000,245768651,1633,1633,1633,1633,1
|
|
20241218,123900,245767018,1633,1633,1633,1633,0
|
|
20241218,123800,245767018,1633,1633,1633,1633,0
|
|
20241218,123700,245767018,1633,1633,1633,1633,0
|
|
20241218,123600,245767018,1633,1633,1633,1633,0
|
|
20241218,123500,245767018,1633,1633,1633,1633,596
|
|
20241218,123400,244793750,1633,1633,1633,1633,1
|
|
20241218,123300,244792117,1633,1633,1633,1633,0
|
|
20241218,123200,244792117,1633,1633,1633,1633,0
|
|
20241218,123100,244792117,1633,1633,1633,1633,0
|
|
20241218,123000,244792117,1633,1633,1633,1633,0
|
|
20241218,122900,244792117,1633,1632,1633,1632,3
|
|
20241218,122800,244787220,1631,1631,1631,1631,0
|
|
20241218,122700,244787220,1631,1631,1631,1631,0
|
|
20241218,122600,244787220,1631,1631,1631,1631,0
|
|
20241218,122500,244787220,1631,1631,1631,1631,1000
|
|
20241218,122400,243156220,1631,1631,1631,1631,0
|
|
20241218,122300,243156220,1631,1625,1631,1625,22
|
|
20241218,122200,243120423,1624,1624,1625,1623,172
|
|
20241218,122100,242840969,1624,1624,1624,1624,20
|
|
20241218,122000,242808489,1624,1624,1624,1624,33
|
|
20241218,121900,242754897,1624,1624,1624,1624,1032
|
|
20241218,121800,241078929,1622,1622,1622,1622,600
|
|
20241218,121700,240105729,1622,1622,1622,1622,0
|
|
20241218,121600,240105729,1622,1622,1622,1622,1
|
|
20241218,121500,240104107,1619,1619,1619,1619,0
|
|
20241218,121400,240104107,1619,1619,1619,1619,0
|
|
20241218,121300,240104107,1619,1619,1619,1619,739
|
|
20241218,121200,238907666,1622,1622,1622,1622,0
|
|
20241218,121100,238907666,1622,1622,1622,1622,0
|
|
20241218,121000,238907666,1622,1622,1622,1622,2
|
|
20241218,120900,238904422,1623,1623,1623,1623,1
|
|
20241218,120800,238902799,1624,1623,1624,1617,2301
|
|
20241218,120700,235175073,1624,1624,1624,1624,3
|
|
20241218,120600,235170201,1620,1620,1620,1620,0
|
|
20241218,120500,235170201,1620,1620,1620,1620,54
|
|
20241218,120400,235082721,1620,1620,1620,1620,0
|
|
20241218,120300,235082721,1620,1620,1620,1620,446
|
|
20241218,120200,234360201,1624,1624,1624,1624,0
|
|
20241218,120100,234360201,1624,1624,1624,1624,0
|
|
20241218,120000,234360201,1624,1624,1624,1624,1
|
|
20241218,115900,234358577,1620,1620,1620,1620,0
|
|
20241218,115800,234358577,1620,1620,1620,1620,0
|
|
20241218,115700,234358577,1620,1620,1620,1620,10
|
|
20241218,115600,234342377,1623,1623,1623,1623,0
|
|
20241218,115500,234342377,1623,1623,1623,1623,0
|
|
20241218,115400,234342377,1623,1623,1623,1623,544
|
|
20241218,115300,233459465,1623,1623,1623,1623,0
|
|
20241218,115200,233459465,1623,1623,1623,1623,1
|
|
20241218,115100,233457842,1616,1616,1616,1616,0
|
|
20241218,115000,233457842,1616,1619,1619,1616,11002
|
|
20241218,114900,215663815,1625,1625,1625,1625,1
|
|
20241218,114800,215662190,1618,1618,1618,1618,26
|
|
20241218,114700,215620122,1625,1625,1625,1625,52
|
|
20241218,114600,215535622,1617,1620,1620,1617,10000
|
|
20241218,114500,199358635,1619,1619,1619,1619,0
|
|
20241218,114400,199358635,1619,1619,1619,1619,0
|
|
20241218,114300,199358635,1619,1619,1619,1619,500
|
|
20241218,114200,198549135,1619,1619,1619,1619,500
|
|
20241218,114100,197739635,1619,1619,1619,1619,50
|
|
20241218,114000,197658685,1619,1619,1619,1619,0
|
|
20241218,113900,197658685,1619,1619,1619,1619,0
|
|
20241218,113800,197658685,1619,1619,1619,1619,300
|
|
20241218,113700,197172985,1618,1618,1618,1618,0
|
|
20241218,113600,197172985,1618,1618,1618,1618,0
|
|
20241218,113500,197172985,1618,1622,1622,1618,6717
|
|
20241218,113400,186297948,1632,1632,1632,1632,0
|
|
20241218,113300,186297948,1632,1632,1632,1632,0
|
|
20241218,113200,186297948,1632,1632,1632,1632,5
|
|
20241218,113100,186289788,1632,1632,1632,1632,0
|
|
20241218,113000,186289788,1632,1632,1632,1632,0
|
|
20241218,112900,186289788,1632,1632,1632,1632,1
|
|
20241218,112800,186288156,1621,1621,1621,1621,9
|
|
20241218,112700,186273567,1632,1632,1632,1632,1
|
|
20241218,112600,186271935,1632,1632,1632,1632,0
|
|
20241218,112500,186271935,1632,1632,1632,1632,1
|
|
20241218,112400,186270303,1631,1631,1631,1631,0
|
|
20241218,112300,186270303,1631,1631,1631,1631,0
|
|
20241218,112200,186270303,1631,1630,1631,1630,613
|
|
20241218,112100,185270548,1630,1630,1630,1630,1
|
|
20241218,112000,185268918,1620,1623,1623,1620,4000
|
|
20241218,111900,178782918,1623,1630,1630,1623,3091
|
|
20241218,111800,173762297,1630,1630,1630,1630,7
|
|
20241218,111700,173750887,1636,1636,1636,1636,0
|
|
20241218,111600,173750887,1636,1636,1636,1636,0
|
|
20241218,111500,173750887,1636,1636,1636,1636,0
|
|
20241218,111400,173750887,1636,1636,1636,1636,0
|
|
20241218,111300,173750887,1636,1636,1636,1636,0
|
|
20241218,111200,173750887,1636,1636,1636,1636,0
|
|
20241218,111100,173750887,1636,1636,1636,1620,4
|
|
20241218,111000,173744371,1620,1620,1620,1620,0
|
|
20241218,110900,173744371,1620,1624,1624,1620,1981
|
|
20241218,110800,170534428,1638,1638,1638,1638,0
|
|
20241218,110700,170534428,1638,1624,1638,1624,1004
|
|
20241218,110600,168903902,1624,1629,1629,1624,3748
|
|
20241218,110500,162802162,1630,1630,1630,1630,1
|
|
20241218,110400,162800532,1640,1640,1640,1640,1
|
|
20241218,110300,162798892,1642,1642,1642,1642,0
|
|
20241218,110200,162798892,1642,1642,1642,1642,0
|
|
20241218,110100,162798892,1642,1642,1642,1642,0
|
|
20241218,110000,162798892,1642,1642,1642,1642,0
|
|
20241218,105900,162798892,1642,1642,1642,1642,0
|
|
20241218,105800,162798892,1642,1642,1642,1642,1
|
|
20241218,105700,162797250,1642,1642,1642,1642,0
|
|
20241218,105600,162797250,1642,1642,1642,1642,0
|
|
20241218,105500,162797250,1642,1642,1642,1642,0
|
|
20241218,105400,162797250,1642,1642,1642,1642,0
|
|
20241218,105300,162797250,1642,1642,1642,1642,19
|
|
20241218,105200,162766052,1642,1642,1642,1642,0
|
|
20241218,105100,162766052,1642,1642,1642,1642,0
|
|
20241218,105000,162766052,1642,1642,1642,1642,0
|
|
20241218,104900,162766052,1642,1642,1642,1642,0
|
|
20241218,104800,162766052,1642,1642,1642,1642,0
|
|
20241218,104700,162766052,1642,1642,1642,1642,0
|
|
20241218,104600,162766052,1642,1642,1642,1642,0
|
|
20241218,104500,162766052,1642,1642,1642,1642,0
|
|
20241218,104400,162766052,1642,1642,1642,1642,0
|
|
20241218,104300,162766052,1642,1642,1642,1642,0
|
|
20241218,104200,162766052,1642,1642,1642,1642,0
|
|
20241218,104100,162766052,1642,1630,1642,1630,282
|
|
20241218,104000,162306380,1631,1631,1631,1631,111
|
|
20241218,103900,162125339,1632,1632,1632,1632,0
|
|
20241218,103800,162125339,1632,1632,1632,1632,0
|
|
20241218,103700,162125339,1632,1632,1632,1632,0
|
|
20241218,103600,162125339,1632,1632,1632,1632,0
|
|
20241218,103500,162125339,1632,1632,1632,1631,525
|
|
20241218,103400,161269047,1643,1643,1643,1643,0
|
|
20241218,103300,161269047,1643,1643,1643,1643,0
|
|
20241218,103200,161269047,1643,1643,1643,1643,0
|
|
20241218,103100,161269047,1643,1643,1643,1643,0
|
|
20241218,103000,161269047,1643,1643,1643,1643,0
|
|
20241218,102900,161269047,1643,1643,1643,1643,0
|
|
20241218,102800,161269047,1643,1643,1643,1633,8
|
|
20241218,102700,161255936,1643,1643,1643,1643,0
|
|
20241218,102600,161255936,1643,1631,1643,1631,38
|
|
20241218,102500,161193658,1643,1643,1643,1643,1
|
|
20241218,102400,161192015,1643,1643,1643,1643,2
|
|
20241218,102300,161188729,1644,1644,1644,1644,2
|
|
20241218,102200,161185441,1644,1644,1644,1644,0
|
|
20241218,102100,161185441,1644,1644,1644,1644,1
|
|
20241218,102000,161183797,1644,1643,1644,1643,4
|
|
20241218,101900,161177223,1629,1629,1629,1629,2
|
|
20241218,101800,161173965,1644,1644,1644,1644,0
|
|
20241218,101700,161173965,1644,1644,1644,1644,0
|
|
20241218,101600,161173965,1644,1644,1644,1644,0
|
|
20241218,101500,161173965,1644,1644,1644,1644,400
|
|
20241218,101400,160516365,1644,1643,1644,1643,13
|
|
20241218,101300,160494998,1644,1623,1644,1620,1699
|
|
20241218,101200,157735422,1623,1619,1623,1619,2084
|
|
20241218,101100,154356073,1622,1622,1622,1622,28
|
|
20241218,101000,154310657,1619,1619,1619,1619,17
|
|
20241218,100900,154283134,1622,1622,1622,1622,0
|
|
20241218,100800,154283134,1622,1622,1622,1622,0
|
|
20241218,100700,154283134,1622,1622,1622,1622,0
|
|
20241218,100600,154283134,1622,1622,1622,1622,0
|
|
20241218,100500,154283134,1622,1622,1622,1622,0
|
|
20241218,100400,154283134,1622,1617,1622,1616,7814
|
|
20241218,100300,141655123,1617,1616,1617,1616,1002
|
|
20241218,100200,140035491,1617,1618,1618,1617,3086
|
|
20241218,100100,135044133,1618,1619,1619,1618,3712
|
|
20241218,100000,129038109,1618,1620,1620,1618,5975
|
|
20241218,095900,119366601,1620,1620,1624,1620,2745
|
|
20241218,095800,114913449,1619,1619,1619,1619,1000
|
|
20241218,095700,113294449,1620,1620,1620,1620,2250
|
|
20241218,095600,109649449,1620,1620,1620,1620,3002
|
|
20241218,095500,104786209,1620,1625,1625,1619,3441
|
|
20241218,095400,99212212,1620,1626,1626,1619,7511
|
|
20241218,095300,87038510,1626,1626,1626,1626,1
|
|
20241218,095200,87036884,1645,1645,1645,1645,0
|
|
20241218,095100,87036884,1645,1645,1645,1645,0
|
|
20241218,095000,87036884,1645,1630,1645,1630,50
|
|
20241218,094900,86955320,1630,1630,1630,1630,3
|
|
20241218,094800,86950430,1623,1623,1623,1623,1007
|
|
20241218,094700,85316069,1623,1623,1623,1623,620
|
|
20241218,094600,84309809,1623,1623,1623,1622,326
|
|
20241218,094500,83780811,1623,1623,1623,1623,1654
|
|
20241218,094400,81096369,1623,1631,1631,1623,4501
|
|
20241218,094300,73791238,1630,1630,1630,1630,0
|
|
20241218,094200,73791238,1630,1630,1630,1630,14
|
|
20241218,094100,73768418,1630,1630,1630,1630,12
|
|
20241218,094000,73748858,1624,1624,1624,1624,0
|
|
20241218,093900,73748858,1624,1627,1627,1624,5888
|
|
20241218,093800,64184289,1637,1637,1637,1637,0
|
|
20241218,093700,64184289,1637,1637,1637,1637,0
|
|
20241218,093600,64184289,1637,1637,1637,1637,0
|
|
20241218,093500,64184289,1637,1630,1637,1630,101
|
|
20241218,093400,64018959,1625,1625,1625,1625,4360
|
|
20241218,093300,56933959,1622,1629,1629,1622,9205
|
|
20241218,093200,41977918,1637,1629,1637,1629,2
|
|
20241218,093100,41974652,1629,1629,1629,1629,0
|
|
20241218,093000,41974652,1629,1637,1637,1629,5554
|
|
20241218,092900,32919054,1637,1637,1637,1637,137
|
|
20241218,092800,32694785,1643,1636,1643,1635,1606
|
|
20241218,092700,30068867,1645,1645,1645,1645,1
|
|
20241218,092600,30067222,1645,1645,1645,1645,0
|
|
20241218,092500,30067222,1645,1645,1645,1645,0
|
|
20241218,092400,30067222,1645,1635,1645,1635,2
|
|
20241218,092300,30063942,1635,1635,1635,1635,113
|
|
20241218,092200,29879187,1635,1640,1640,1635,27
|
|
20241218,092100,29834952,1650,1650,1650,1650,0
|
|
20241218,092000,29834952,1650,1641,1650,1641,4
|
|
20241218,091900,29828379,1641,1643,1643,1641,111
|
|
20241218,091800,29646216,1643,1642,1650,1642,28
|
|
20241218,091700,29600220,1642,1639,1650,1639,1601
|
|
20241218,091600,26973658,1634,1634,1634,1634,0
|
|
20241218,091500,26973658,1634,1634,1634,1634,0
|
|
20241218,091400,26973658,1634,1634,1634,1634,1335
|
|
20241218,091300,24792268,1639,1648,1648,1628,9461
|
|
20241218,091200,9367353,1648,1648,1648,1648,220
|
|
20241218,091100,9004793,1649,1649,1649,1649,0
|
|
20241218,091000,9004793,1649,1649,1649,1649,0
|
|
20241218,090900,9004793,1649,1632,1649,1632,17
|
|
20241218,090800,8977032,1650,1650,1650,1650,0
|
|
20241218,090700,8977032,1650,1649,1650,1649,10
|
|
20241218,090600,8960537,1648,1648,1648,1648,5
|
|
20241218,090500,8952297,1650,1638,1650,1638,618
|
|
20241218,090400,7937449,1627,1642,1642,1627,2136
|
|
20241218,090300,4460855,1626,1631,1631,1626,300
|
|
20241218,090200,3972023,1641,1641,1641,1641,121
|
|
20241218,090100,3773462,1642,1643,1643,1623,7
|
|
20241218,090000,3762004,1643,1644,1644,1621,2295
|