666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200300,239100441,1624,1624,1624,1624,3364
|
|
20241219,200200,239100441,1624,1624,1624,1624,0
|
|
20241219,200100,239100441,1624,1624,1624,1624,0
|
|
20241219,200000,239100441,1624,1624,1624,1624,0
|
|
20241219,195900,239100441,1624,1624,1624,1624,0
|
|
20241219,195800,239100441,1624,1624,1624,1624,0
|
|
20241219,195700,239100441,1624,1624,1624,1624,0
|
|
20241219,195600,239100441,1624,1624,1624,1624,0
|
|
20241219,195500,239100441,1624,1624,1624,1624,0
|
|
20241219,195400,239100441,1624,1624,1624,1624,0
|
|
20241219,195300,239100441,1624,1624,1624,1624,0
|
|
20241219,195200,239100441,1624,1624,1624,1624,0
|
|
20241219,195100,239100441,1624,1624,1624,1624,0
|
|
20241219,195000,239100441,1624,1624,1624,1624,0
|
|
20241219,194900,239100441,1624,1624,1624,1624,0
|
|
20241219,194800,239100441,1624,1624,1624,1624,0
|
|
20241219,194700,239100441,1624,1624,1624,1624,0
|
|
20241219,194600,239100441,1624,1624,1624,1624,0
|
|
20241219,194500,239100441,1624,1624,1624,1624,0
|
|
20241219,194400,239100441,1624,1624,1624,1624,0
|
|
20241219,194300,239100441,1624,1624,1624,1624,0
|
|
20241219,194200,239100441,1624,1624,1624,1624,0
|
|
20241219,194100,239100441,1624,1624,1624,1624,0
|
|
20241219,194000,239100441,1624,1624,1624,1624,0
|
|
20241219,193900,239100441,1624,1624,1624,1624,0
|
|
20241219,193800,239100441,1624,1624,1624,1624,0
|
|
20241219,193700,239100441,1624,1624,1624,1624,0
|
|
20241219,193600,239100441,1624,1624,1624,1624,0
|
|
20241219,193500,239100441,1624,1624,1624,1624,0
|
|
20241219,193400,239100441,1624,1624,1624,1624,0
|
|
20241219,193300,239100441,1624,1624,1624,1624,3364
|
|
20241219,193200,239100441,1624,1624,1624,1624,0
|
|
20241219,193100,239100441,1624,1624,1624,1624,0
|
|
20241219,193000,239100441,1624,1624,1624,1624,0
|
|
20241219,192900,239100441,1624,1624,1624,1624,0
|
|
20241219,192800,239100441,1624,1624,1624,1624,0
|
|
20241219,192700,239100441,1624,1624,1624,1624,0
|
|
20241219,192600,239100441,1624,1624,1624,1624,0
|
|
20241219,192500,239100441,1624,1624,1624,1624,0
|
|
20241219,192400,239100441,1624,1624,1624,1624,0
|
|
20241219,192300,239100441,1624,1624,1624,1624,0
|
|
20241219,192200,239100441,1624,1624,1624,1624,0
|
|
20241219,192100,239100441,1624,1624,1624,1624,0
|
|
20241219,192000,239100441,1624,1624,1624,1624,0
|
|
20241219,191900,239100441,1624,1624,1624,1624,0
|
|
20241219,191800,239100441,1624,1624,1624,1624,0
|
|
20241219,191700,239100441,1624,1624,1624,1624,0
|
|
20241219,191600,239100441,1624,1624,1624,1624,0
|
|
20241219,191500,239100441,1624,1624,1624,1624,0
|
|
20241219,191400,239100441,1624,1624,1624,1624,0
|
|
20241219,191300,239100441,1624,1624,1624,1624,0
|
|
20241219,191200,239100441,1624,1624,1624,1624,0
|
|
20241219,191100,239100441,1624,1624,1624,1624,0
|
|
20241219,191000,239100441,1624,1624,1624,1624,0
|
|
20241219,190900,239100441,1624,1624,1624,1624,0
|
|
20241219,190800,239100441,1624,1624,1624,1624,0
|
|
20241219,190700,239100441,1624,1624,1624,1624,0
|
|
20241219,190600,239100441,1624,1624,1624,1624,0
|
|
20241219,190500,239100441,1624,1624,1624,1624,0
|
|
20241219,190400,239100441,1624,1624,1624,1624,0
|
|
20241219,190300,239100441,1624,1624,1624,1624,3364
|
|
20241219,190200,239100441,1624,1624,1624,1624,0
|
|
20241219,190100,239100441,1624,1624,1624,1624,0
|
|
20241219,190000,239100441,1624,1624,1624,1624,0
|
|
20241219,185900,239100441,1624,1624,1624,1624,0
|
|
20241219,185800,239100441,1624,1624,1624,1624,0
|
|
20241219,185700,239100441,1624,1624,1624,1624,0
|
|
20241219,185600,239100441,1624,1624,1624,1624,0
|
|
20241219,185500,239100441,1624,1624,1624,1624,0
|
|
20241219,185400,239100441,1624,1624,1624,1624,0
|
|
20241219,185300,239100441,1624,1624,1624,1624,0
|
|
20241219,185200,239100441,1624,1624,1624,1624,0
|
|
20241219,185100,239100441,1624,1624,1624,1624,0
|
|
20241219,185000,239100441,1624,1624,1624,1624,0
|
|
20241219,184900,239100441,1624,1624,1624,1624,0
|
|
20241219,184800,239100441,1624,1624,1624,1624,0
|
|
20241219,184700,239100441,1624,1624,1624,1624,0
|
|
20241219,184600,239100441,1624,1624,1624,1624,0
|
|
20241219,184500,239100441,1624,1624,1624,1624,0
|
|
20241219,184400,239100441,1624,1624,1624,1624,0
|
|
20241219,184300,239100441,1624,1624,1624,1624,0
|
|
20241219,184200,239100441,1624,1624,1624,1624,0
|
|
20241219,184100,239100441,1624,1624,1624,1624,0
|
|
20241219,184000,239100441,1624,1624,1624,1624,0
|
|
20241219,183900,239100441,1624,1624,1624,1624,0
|
|
20241219,183800,239100441,1624,1624,1624,1624,0
|
|
20241219,183700,239100441,1624,1624,1624,1624,0
|
|
20241219,183600,239100441,1624,1624,1624,1624,0
|
|
20241219,183500,239100441,1624,1624,1624,1624,0
|
|
20241219,183400,239100441,1624,1624,1624,1624,0
|
|
20241219,183300,239100441,1624,1624,1624,1624,3364
|
|
20241219,183200,239100441,1624,1624,1624,1624,0
|
|
20241219,183100,239100441,1624,1624,1624,1624,0
|
|
20241219,183000,239100441,1624,1624,1624,1624,0
|
|
20241219,182900,239100441,1624,1624,1624,1624,0
|
|
20241219,182800,239100441,1624,1624,1624,1624,0
|
|
20241219,182700,239100441,1624,1624,1624,1624,0
|
|
20241219,182600,239100441,1624,1624,1624,1624,0
|
|
20241219,182500,239100441,1624,1624,1624,1624,0
|
|
20241219,182400,239100441,1624,1624,1624,1624,0
|
|
20241219,182300,239100441,1624,1624,1624,1624,0
|
|
20241219,182200,239100441,1624,1624,1624,1624,0
|
|
20241219,182100,239100441,1624,1624,1624,1624,0
|
|
20241219,182000,239100441,1624,1624,1624,1624,0
|
|
20241219,181900,239100441,1624,1624,1624,1624,0
|
|
20241219,181800,239100441,1624,1624,1624,1624,0
|
|
20241219,181700,239100441,1624,1624,1624,1624,0
|
|
20241219,181600,239100441,1624,1624,1624,1624,0
|
|
20241219,181500,239100441,1624,1624,1624,1624,0
|
|
20241219,181400,239100441,1624,1624,1624,1624,0
|
|
20241219,181300,239100441,1624,1624,1624,1624,0
|
|
20241219,181200,239100441,1624,1624,1624,1624,0
|
|
20241219,181100,239100441,1624,1624,1624,1624,0
|
|
20241219,181000,239100441,1624,1624,1624,1624,0
|
|
20241219,180900,239100441,1624,1624,1624,1624,0
|
|
20241219,180800,239100441,1624,1624,1624,1624,0
|
|
20241219,180700,239100441,1624,1624,1624,1624,0
|
|
20241219,180600,239100441,1624,1624,1624,1624,0
|
|
20241219,180500,239100441,1624,1624,1624,1624,0
|
|
20241219,180400,239100441,1624,1624,1624,1624,0
|
|
20241219,180300,239100441,1624,1624,1624,1624,3364
|
|
20241219,180200,239100441,1624,1624,1624,1624,0
|
|
20241219,180100,239100441,1624,1624,1624,1624,0
|
|
20241219,180000,239100441,1624,1624,1624,1624,0
|
|
20241219,175900,239100441,1624,1624,1624,1624,0
|
|
20241219,175800,239100441,1624,1624,1624,1624,0
|
|
20241219,175700,239100441,1624,1624,1624,1624,0
|
|
20241219,175600,239100441,1624,1624,1624,1624,0
|
|
20241219,175500,239100441,1624,1624,1624,1624,0
|
|
20241219,175400,239100441,1624,1624,1624,1624,0
|
|
20241219,175300,239100441,1624,1624,1624,1624,0
|
|
20241219,175200,239100441,1624,1624,1624,1624,0
|
|
20241219,175100,239100441,1624,1624,1624,1624,0
|
|
20241219,175000,239100441,1624,1624,1624,1624,0
|
|
20241219,174900,239100441,1624,1624,1624,1624,0
|
|
20241219,174800,239100441,1624,1624,1624,1624,0
|
|
20241219,174700,239100441,1624,1624,1624,1624,0
|
|
20241219,174600,239100441,1624,1624,1624,1624,0
|
|
20241219,174500,239100441,1624,1624,1624,1624,0
|
|
20241219,174400,239100441,1624,1624,1624,1624,0
|
|
20241219,174300,239100441,1624,1624,1624,1624,0
|
|
20241219,174200,239100441,1624,1624,1624,1624,0
|
|
20241219,174100,239100441,1624,1624,1624,1624,0
|
|
20241219,174000,239100441,1624,1624,1624,1624,0
|
|
20241219,173900,239100441,1624,1624,1624,1624,0
|
|
20241219,173800,239100441,1624,1624,1624,1624,0
|
|
20241219,173700,239100441,1624,1624,1624,1624,0
|
|
20241219,173600,239100441,1624,1624,1624,1624,0
|
|
20241219,173500,239100441,1624,1624,1624,1624,0
|
|
20241219,173400,239100441,1624,1624,1624,1624,0
|
|
20241219,173300,239100441,1624,1624,1624,1624,3364
|
|
20241219,173200,239100441,1624,1624,1624,1624,0
|
|
20241219,173100,239100441,1624,1624,1624,1624,0
|
|
20241219,173000,239100441,1624,1624,1624,1624,0
|
|
20241219,172900,239100441,1624,1624,1624,1624,0
|
|
20241219,172800,239100441,1624,1624,1624,1624,0
|
|
20241219,172700,239100441,1624,1624,1624,1624,0
|
|
20241219,172600,239100441,1624,1624,1624,1624,0
|
|
20241219,172500,239100441,1624,1624,1624,1624,0
|
|
20241219,172400,239100441,1624,1624,1624,1624,0
|
|
20241219,172300,239100441,1624,1624,1624,1624,0
|
|
20241219,172200,239100441,1624,1624,1624,1624,0
|
|
20241219,172100,239100441,1624,1624,1624,1624,0
|
|
20241219,172000,239100441,1624,1624,1624,1624,0
|
|
20241219,171900,239100441,1624,1624,1624,1624,0
|
|
20241219,171800,239100441,1624,1624,1624,1624,0
|
|
20241219,171700,239100441,1624,1624,1624,1624,0
|
|
20241219,171600,239100441,1624,1624,1624,1624,0
|
|
20241219,171500,239100441,1624,1624,1624,1624,0
|
|
20241219,171400,239100441,1624,1624,1624,1624,0
|
|
20241219,171300,239100441,1624,1624,1624,1624,0
|
|
20241219,171200,239100441,1624,1624,1624,1624,0
|
|
20241219,171100,239100441,1624,1624,1624,1624,0
|
|
20241219,171000,239100441,1624,1624,1624,1624,0
|
|
20241219,170900,239100441,1624,1624,1624,1624,0
|
|
20241219,170800,239100441,1624,1624,1624,1624,0
|
|
20241219,170700,239100441,1624,1624,1624,1624,0
|
|
20241219,170600,239100441,1624,1624,1624,1624,0
|
|
20241219,170500,239100441,1624,1624,1624,1624,0
|
|
20241219,170400,239100441,1624,1624,1624,1624,0
|
|
20241219,170300,239100441,1624,1624,1624,1624,3364
|
|
20241219,170200,239100441,1624,1624,1624,1624,0
|
|
20241219,170100,239100441,1624,1624,1624,1624,0
|
|
20241219,170000,239100441,1624,1624,1624,1624,0
|
|
20241219,165900,239100441,1624,1624,1624,1624,0
|
|
20241219,165800,239100441,1624,1624,1624,1624,0
|
|
20241219,165700,239100441,1624,1624,1624,1624,0
|
|
20241219,165600,239100441,1624,1624,1624,1624,0
|
|
20241219,165500,239100441,1624,1624,1624,1624,0
|
|
20241219,165400,239100441,1624,1624,1624,1624,0
|
|
20241219,165300,239100441,1624,1624,1624,1624,0
|
|
20241219,165200,239100441,1624,1624,1624,1624,0
|
|
20241219,165100,239100441,1624,1624,1624,1624,0
|
|
20241219,165000,239100441,1624,1624,1624,1624,0
|
|
20241219,164900,239100441,1624,1624,1624,1624,0
|
|
20241219,164800,239100441,1624,1624,1624,1624,0
|
|
20241219,164700,239100441,1624,1624,1624,1624,0
|
|
20241219,164600,239100441,1624,1624,1624,1624,0
|
|
20241219,164500,239100441,1624,1624,1624,1624,0
|
|
20241219,164400,239100441,1624,1624,1624,1624,0
|
|
20241219,164300,239100441,1624,1624,1624,1624,0
|
|
20241219,164200,239100441,1624,1624,1624,1624,0
|
|
20241219,164100,239100441,1624,1624,1624,1624,0
|
|
20241219,164000,239100441,1624,1624,1624,1624,0
|
|
20241219,163900,239100441,1624,1624,1624,1624,0
|
|
20241219,163800,239100441,1624,1624,1624,1624,0
|
|
20241219,163700,239100441,1624,1624,1624,1624,0
|
|
20241219,163600,239100441,1624,1624,1624,1624,0
|
|
20241219,163500,239100441,1624,1624,1624,1624,0
|
|
20241219,163400,239100441,1624,1624,1624,1624,0
|
|
20241219,163300,239100441,1624,1624,1624,1624,3364
|
|
20241219,163200,239100441,1624,1624,1624,1624,0
|
|
20241219,163100,239100441,1624,1624,1624,1624,0
|
|
20241219,163000,239100441,1624,1624,1624,1624,0
|
|
20241219,162900,239100441,1624,1624,1624,1624,0
|
|
20241219,162800,239100441,1624,1624,1624,1624,0
|
|
20241219,162700,239100441,1624,1624,1624,1624,0
|
|
20241219,162600,239100441,1624,1624,1624,1624,0
|
|
20241219,162500,239100441,1624,1624,1624,1624,0
|
|
20241219,162400,239100441,1624,1624,1624,1624,0
|
|
20241219,162300,239100441,1624,1624,1624,1624,0
|
|
20241219,162200,239100441,1624,1624,1624,1624,0
|
|
20241219,162100,239100441,1624,1624,1624,1624,0
|
|
20241219,162000,239100441,1624,1624,1624,1624,0
|
|
20241219,161900,239100441,1624,1624,1624,1624,0
|
|
20241219,161800,239100441,1624,1624,1624,1624,0
|
|
20241219,161700,239100441,1624,1624,1624,1624,0
|
|
20241219,161600,239100441,1624,1624,1624,1624,0
|
|
20241219,161500,239100441,1624,1624,1624,1624,0
|
|
20241219,161400,239100441,1624,1624,1624,1624,0
|
|
20241219,161300,239100441,1624,1624,1624,1624,0
|
|
20241219,161200,239100441,1624,1624,1624,1624,0
|
|
20241219,161100,239100441,1624,1624,1624,1624,0
|
|
20241219,161000,239100441,1624,1624,1624,1624,0
|
|
20241219,160900,239100441,1624,1624,1624,1624,0
|
|
20241219,160800,239100441,1624,1624,1624,1624,0
|
|
20241219,160700,239100441,1624,1624,1624,1624,0
|
|
20241219,160600,239100441,1624,1624,1624,1624,0
|
|
20241219,160500,239100441,1624,1624,1624,1624,0
|
|
20241219,160400,239100441,1624,1624,1624,1624,0
|
|
20241219,160300,239100441,1624,1624,1624,1624,3364
|
|
20241219,160200,239100441,1624,1624,1624,1624,0
|
|
20241219,160100,239100441,1624,1624,1624,1624,0
|
|
20241219,160000,239100441,1624,1624,1624,1624,0
|
|
20241219,155900,239100441,1624,1624,1624,1624,0
|
|
20241219,155800,239100441,1624,1624,1624,1624,0
|
|
20241219,155700,239100441,1624,1624,1624,1624,0
|
|
20241219,155600,239100441,1624,1624,1624,1624,0
|
|
20241219,155500,239100441,1624,1624,1624,1624,0
|
|
20241219,155400,239100441,1624,1624,1624,1624,0
|
|
20241219,155300,239100441,1624,1624,1624,1624,0
|
|
20241219,155200,239100441,1624,1624,1624,1624,0
|
|
20241219,155100,239100441,1624,1624,1624,1624,0
|
|
20241219,155000,239100441,1624,1624,1624,1624,0
|
|
20241219,154900,239100441,1624,1624,1624,1624,0
|
|
20241219,154800,239100441,1624,1624,1624,1624,0
|
|
20241219,154700,239100441,1624,1624,1624,1624,0
|
|
20241219,154600,239100441,1624,1624,1624,1624,0
|
|
20241219,154500,239100441,1624,1624,1624,1624,0
|
|
20241219,154400,239100441,1624,1624,1624,1624,0
|
|
20241219,154300,239100441,1624,1624,1624,1624,0
|
|
20241219,154200,239100441,1624,1624,1624,1624,0
|
|
20241219,154100,239100441,1624,1624,1624,1624,0
|
|
20241219,154000,239100441,1624,1624,1624,1624,0
|
|
20241219,153900,239100441,1624,1624,1624,1624,0
|
|
20241219,153800,239100441,1624,1624,1624,1624,0
|
|
20241219,153700,239100441,1624,1624,1624,1624,0
|
|
20241219,153600,239100441,1624,1624,1624,1624,0
|
|
20241219,153500,239100441,1624,1624,1624,1624,0
|
|
20241219,153400,239100441,1624,1624,1624,1624,0
|
|
20241219,153300,239100441,1624,1624,1624,1624,3364
|
|
20241219,153200,239100441,1624,1624,1624,1624,0
|
|
20241219,153100,239100441,1624,1624,1624,1624,0
|
|
20241219,153000,239100441,1624,1624,1624,1624,3364
|
|
20241219,152900,233637305,1620,1620,1620,1620,0
|
|
20241219,152800,233637305,1620,1620,1620,1620,0
|
|
20241219,152700,233637305,1620,1620,1620,1620,0
|
|
20241219,152600,233637305,1620,1620,1620,1620,0
|
|
20241219,152500,233637305,1620,1620,1620,1620,0
|
|
20241219,152400,233637305,1620,1620,1620,1620,0
|
|
20241219,152300,233637305,1620,1620,1620,1620,0
|
|
20241219,152200,233637305,1620,1620,1620,1620,0
|
|
20241219,152100,233637305,1620,1620,1620,1620,0
|
|
20241219,152000,233637305,1620,1620,1620,1620,0
|
|
20241219,151900,233637305,1620,1620,1620,1620,0
|
|
20241219,151800,233637305,1620,1620,1620,1620,498
|
|
20241219,151700,232830545,1624,1624,1624,1624,1
|
|
20241219,151600,232828921,1620,1620,1620,1620,0
|
|
20241219,151500,232828921,1620,1620,1620,1620,17
|
|
20241219,151400,232801381,1625,1625,1625,1625,0
|
|
20241219,151300,232801381,1625,1625,1625,1619,18
|
|
20241219,151200,232772149,1619,1625,1625,1619,921
|
|
20241219,151100,231279682,1622,1625,1625,1622,2
|
|
20241219,151000,231276435,1621,1621,1621,1621,0
|
|
20241219,150900,231276435,1621,1621,1621,1621,1
|
|
20241219,150800,231274814,1626,1625,1626,1625,1005
|
|
20241219,150700,229641688,1620,1620,1620,1620,0
|
|
20241219,150600,229641688,1620,1620,1620,1620,0
|
|
20241219,150500,229641688,1620,1620,1620,1620,1
|
|
20241219,150400,229640068,1621,1621,1621,1620,263
|
|
20241219,150300,229213756,1621,1621,1621,1621,1
|
|
20241219,150200,229212135,1626,1626,1626,1626,0
|
|
20241219,150100,229212135,1626,1626,1626,1626,0
|
|
20241219,150000,229212135,1626,1626,1626,1626,0
|
|
20241219,145900,229212135,1626,1626,1626,1626,0
|
|
20241219,145800,229212135,1626,1625,1627,1621,548
|
|
20241219,145700,228322574,1626,1625,1627,1624,24
|
|
20241219,145600,228283583,1626,1626,1628,1624,3727
|
|
20241219,145500,222229811,1630,1630,1630,1630,0
|
|
20241219,145400,222229811,1630,1630,1630,1630,0
|
|
20241219,145300,222229811,1630,1630,1630,1630,0
|
|
20241219,145200,222229811,1630,1630,1630,1630,1
|
|
20241219,145100,222228181,1630,1629,1630,1629,290
|
|
20241219,145000,221755491,1630,1630,1630,1630,1
|
|
20241219,144900,221753861,1626,1626,1626,1626,1
|
|
20241219,144800,221752235,1625,1625,1625,1625,0
|
|
20241219,144700,221752235,1625,1627,1627,1625,8
|
|
20241219,144600,221739222,1628,1629,1629,1628,3
|
|
20241219,144500,221734337,1630,1628,1630,1628,17
|
|
20241219,144400,221706648,1628,1628,1628,1628,0
|
|
20241219,144300,221706648,1628,1628,1628,1628,90
|
|
20241219,144200,221560128,1630,1629,1630,1629,87
|
|
20241219,144100,221418404,1629,1628,1629,1628,24
|
|
20241219,144000,221379317,1628,1628,1628,1628,90
|
|
20241219,143900,221232797,1628,1627,1628,1627,145
|
|
20241219,143800,220996881,1627,1624,1627,1624,101
|
|
20241219,143700,220832607,1626,1625,1626,1624,79
|
|
20241219,143600,220704202,1626,1626,1626,1626,0
|
|
20241219,143500,220704202,1626,1626,1626,1626,0
|
|
20241219,143400,220704202,1626,1627,1627,1625,33
|
|
20241219,143300,220650544,1624,1624,1624,1624,0
|
|
20241219,143200,220650544,1624,1625,1625,1624,68
|
|
20241219,143100,220540062,1628,1624,1628,1624,44
|
|
20241219,143000,220468574,1628,1628,1628,1628,6
|
|
20241219,142900,220458806,1628,1626,1628,1625,750
|
|
20241219,142800,219239654,1627,1627,1627,1627,14
|
|
20241219,142700,219216876,1629,1626,1629,1626,122
|
|
20241219,142600,219018400,1626,1626,1626,1626,0
|
|
20241219,142500,219018400,1626,1626,1626,1626,0
|
|
20241219,142400,219018400,1626,1626,1626,1626,0
|
|
20241219,142300,219018400,1626,1627,1627,1626,190
|
|
20241219,142200,218709370,1625,1626,1626,1625,993
|
|
20241219,142100,217094753,1626,1629,1629,1626,640
|
|
20241219,142000,216053261,1630,1630,1630,1630,0
|
|
20241219,141900,216053261,1630,1627,1630,1627,710
|
|
20241219,141800,214897330,1627,1627,1627,1627,0
|
|
20241219,141700,214897330,1627,1627,1627,1627,108
|
|
20241219,141600,214721614,1627,1631,1631,1627,92
|
|
20241219,141500,214571912,1628,1628,1631,1628,99
|
|
20241219,141400,214410713,1632,1632,1632,1632,88
|
|
20241219,141300,214267097,1626,1626,1626,1626,151
|
|
20241219,141200,214021571,1626,1626,1626,1626,0
|
|
20241219,141100,214021571,1626,1631,1631,1626,12
|
|
20241219,141000,214002029,1632,1626,1632,1626,172
|
|
20241219,140900,213722324,1626,1626,1626,1625,897
|
|
20241219,140800,212264302,1626,1632,1632,1626,127
|
|
20241219,140700,212057794,1626,1626,1626,1626,18
|
|
20241219,140600,212028526,1632,1626,1632,1626,9
|
|
20241219,140500,212013886,1632,1626,1632,1626,19
|
|
20241219,140400,211982986,1626,1626,1626,1626,217
|
|
20241219,140300,211630144,1626,1626,1626,1626,558
|
|
20241219,140200,210722836,1626,1626,1626,1626,100
|
|
20241219,140100,210560236,1626,1626,1626,1626,60
|
|
20241219,140000,210462676,1626,1626,1626,1626,100
|
|
20241219,135900,210300076,1635,1634,1635,1634,204
|
|
20241219,135800,209966736,1634,1634,1634,1626,10
|
|
20241219,135700,209950444,1626,1627,1627,1626,680
|
|
20241219,135600,208844676,1634,1634,1634,1634,0
|
|
20241219,135500,208844676,1634,1628,1634,1627,458
|
|
20241219,135400,208099236,1635,1635,1635,1635,0
|
|
20241219,135300,208099236,1635,1628,1635,1628,99
|
|
20241219,135200,207937947,1635,1635,1635,1635,0
|
|
20241219,135100,207937947,1635,1628,1635,1628,1671
|
|
20241219,135000,205217552,1629,1635,1635,1629,78
|
|
20241219,134900,205090484,1629,1629,1629,1629,490
|
|
20241219,134800,204292274,1636,1631,1636,1630,555
|
|
20241219,134700,203387066,1635,1635,1635,1635,1
|
|
20241219,134600,203385431,1630,1631,1637,1630,1083
|
|
20241219,134500,201619252,1632,1632,1637,1632,5
|
|
20241219,134400,201611084,1637,1637,1637,1637,0
|
|
20241219,134300,201611084,1637,1622,1637,1622,79
|
|
20241219,134200,201482931,1638,1628,1638,1628,10785
|
|
20241219,134100,183909237,1628,1618,1628,1618,6946
|
|
20241219,134000,172610021,1626,1626,1626,1626,0
|
|
20241219,133900,172610021,1626,1617,1626,1617,87
|
|
20241219,133800,172469288,1626,1624,1626,1617,11097
|
|
20241219,133700,154446678,1624,1624,1624,1624,0
|
|
20241219,133600,154446678,1624,1618,1624,1618,253
|
|
20241219,133500,154037318,1618,1618,1618,1618,10
|
|
20241219,133400,154021138,1618,1618,1618,1618,77
|
|
20241219,133300,153896552,1621,1621,1621,1621,0
|
|
20241219,133200,153896552,1621,1617,1624,1617,239
|
|
20241219,133100,153509442,1621,1621,1621,1621,1
|
|
20241219,133000,153507821,1617,1619,1619,1617,1628
|
|
20241219,132900,150875336,1620,1621,1621,1620,2
|
|
20241219,132800,150872095,1624,1624,1624,1624,1
|
|
20241219,132700,150870471,1622,1624,1625,1622,1104
|
|
20241219,132600,149078891,1625,1625,1625,1625,0
|
|
20241219,132500,149078891,1625,1623,1625,1623,226
|
|
20241219,132400,148711968,1623,1616,1624,1616,1475
|
|
20241219,132300,146324656,1614,1614,1614,1614,0
|
|
20241219,132200,146324656,1614,1614,1614,1614,78
|
|
20241219,132100,146198764,1616,1616,1616,1616,1
|
|
20241219,132000,146197148,1614,1616,1616,1614,384
|
|
20241219,131900,145576965,1616,1616,1616,1616,4
|
|
20241219,131800,145570501,1616,1615,1616,1615,215
|
|
20241219,131700,145223139,1616,1615,1616,1615,12
|
|
20241219,131600,145203751,1616,1615,1616,1615,171
|
|
20241219,131500,144927570,1616,1616,1616,1615,122
|
|
20241219,131400,144730505,1614,1614,1614,1614,0
|
|
20241219,131300,144730505,1614,1614,1616,1614,312
|
|
20241219,131200,144226797,1613,1613,1613,1613,0
|
|
20241219,131100,144226797,1613,1613,1613,1613,78
|
|
20241219,131000,144100983,1614,1615,1615,1614,152
|
|
20241219,130900,143855654,1616,1613,1616,1613,1581
|
|
20241219,130800,141305258,1613,1613,1613,1613,77
|
|
20241219,130700,141181057,1613,1613,1613,1613,0
|
|
20241219,130600,141181057,1613,1613,1613,1613,78
|
|
20241219,130500,141055243,1613,1613,1613,1613,0
|
|
20241219,130400,141055243,1613,1613,1613,1613,0
|
|
20241219,130300,141055243,1613,1613,1613,1613,77
|
|
20241219,130200,140931042,1613,1613,1613,1613,0
|
|
20241219,130100,140931042,1613,1613,1613,1613,78
|
|
20241219,130000,140805228,1613,1613,1613,1613,0
|
|
20241219,125900,140805228,1613,1613,1613,1613,77
|
|
20241219,125800,140681027,1613,1613,1613,1613,0
|
|
20241219,125700,140681027,1613,1613,1613,1613,0
|
|
20241219,125600,140681027,1613,1613,1613,1613,78
|
|
20241219,125500,140555213,1616,1616,1616,1616,1
|
|
20241219,125400,140553597,1613,1615,1616,1613,297
|
|
20241219,125300,140074095,1616,1616,1616,1616,5
|
|
20241219,125200,140066015,1616,1615,1616,1615,79
|
|
20241219,125100,139938429,1616,1616,1616,1616,1
|
|
20241219,125000,139936813,1615,1615,1615,1615,0
|
|
20241219,124900,139936813,1615,1616,1616,1615,78
|
|
20241219,124800,139810842,1615,1615,1615,1615,0
|
|
20241219,124700,139810842,1615,1615,1615,1615,78
|
|
20241219,124600,139684872,1615,1615,1615,1615,0
|
|
20241219,124500,139684872,1615,1615,1615,1613,1673
|
|
20241219,124400,136983131,1615,1615,1615,1615,0
|
|
20241219,124300,136983131,1615,1615,1615,1615,0
|
|
20241219,124200,136983131,1615,1611,1616,1611,187
|
|
20241219,124100,136681832,1616,1616,1616,1616,9
|
|
20241219,124000,136667288,1611,1611,1611,1611,78
|
|
20241219,123900,136541630,1616,1616,1616,1616,3
|
|
20241219,123800,136536782,1611,1611,1611,1611,77
|
|
20241219,123700,136412735,1616,1616,1616,1616,31
|
|
20241219,123600,136362639,1611,1611,1611,1611,0
|
|
20241219,123500,136362639,1611,1611,1611,1611,78
|
|
20241219,123400,136236981,1616,1616,1616,1616,1
|
|
20241219,123300,136235365,1610,1610,1610,1610,77
|
|
20241219,123200,136111395,1616,1616,1616,1616,0
|
|
20241219,123100,136111395,1616,1610,1616,1610,79
|
|
20241219,123000,135984199,1610,1610,1610,1610,0
|
|
20241219,122900,135984199,1610,1610,1610,1610,0
|
|
20241219,122800,135984199,1610,1610,1610,1610,83
|
|
20241219,122700,135850569,1610,1610,1610,1610,0
|
|
20241219,122600,135850569,1610,1616,1616,1610,1171
|
|
20241219,122500,133965199,1616,1616,1616,1616,1
|
|
20241219,122400,133963583,1610,1610,1610,1610,77
|
|
20241219,122300,133839613,1617,1617,1617,1617,0
|
|
20241219,122200,133839613,1617,1617,1617,1617,53
|
|
20241219,122100,133753912,1611,1617,1617,1611,79
|
|
20241219,122000,133626637,1610,1610,1610,1610,0
|
|
20241219,121900,133626637,1610,1610,1610,1610,77
|
|
20241219,121800,133502667,1610,1610,1610,1610,0
|
|
20241219,121700,133502667,1610,1617,1617,1610,139
|
|
20241219,121600,133278450,1617,1611,1617,1611,50
|
|
20241219,121500,133197816,1610,1611,1611,1610,42
|
|
20241219,121400,133130194,1610,1611,1611,1610,78
|
|
20241219,121300,133004613,1611,1611,1611,1611,0
|
|
20241219,121200,133004613,1611,1611,1611,1611,38
|
|
20241219,121100,132943395,1610,1610,1610,1610,0
|
|
20241219,121000,132943395,1610,1610,1610,1610,78
|
|
20241219,120900,132817815,1609,1609,1609,1609,0
|
|
20241219,120800,132817815,1609,1609,1609,1609,0
|
|
20241219,120700,132817815,1609,1609,1609,1609,77
|
|
20241219,120600,132693922,1610,1610,1610,1610,0
|
|
20241219,120500,132693922,1610,1610,1610,1610,78
|
|
20241219,120400,132568342,1609,1609,1609,1609,0
|
|
20241219,120300,132568342,1609,1609,1609,1609,77
|
|
20241219,120200,132444449,1617,1617,1617,1617,0
|
|
20241219,120100,132444449,1617,1616,1617,1616,333
|
|
20241219,120000,131906278,1616,1610,1616,1610,87
|
|
20241219,115900,131766154,1616,1613,1616,1613,51
|
|
20241219,115800,131683864,1613,1616,1616,1613,36
|
|
20241219,115700,131625793,1609,1609,1609,1609,0
|
|
20241219,115600,131625793,1609,1609,1609,1609,78
|
|
20241219,115500,131500291,1609,1609,1609,1609,0
|
|
20241219,115400,131500291,1609,1609,1609,1609,0
|
|
20241219,115300,131500291,1609,1609,1609,1609,77
|
|
20241219,115200,131376398,1609,1609,1609,1609,0
|
|
20241219,115100,131376398,1609,1609,1609,1609,78
|
|
20241219,115000,131250896,1609,1609,1609,1609,0
|
|
20241219,114900,131250896,1609,1609,1609,1609,77
|
|
20241219,114800,131127003,1609,1609,1609,1609,0
|
|
20241219,114700,131127003,1609,1609,1609,1609,0
|
|
20241219,114600,131127003,1609,1616,1616,1609,139
|
|
20241219,114500,130902925,1618,1618,1618,1618,0
|
|
20241219,114400,130902925,1618,1609,1618,1609,88
|
|
20241219,114300,130761244,1618,1618,1618,1618,0
|
|
20241219,114200,130761244,1618,1609,1618,1609,201
|
|
20241219,114100,130436838,1618,1617,1618,1617,528
|
|
20241219,114000,129583020,1609,1609,1609,1609,0
|
|
20241219,113900,129583020,1609,1610,1610,1609,242
|
|
20241219,113800,129193565,1617,1617,1617,1617,4
|
|
20241219,113700,129187097,1610,1610,1610,1610,77
|
|
20241219,113600,129063127,1617,1617,1617,1617,314
|
|
20241219,113500,128555389,1610,1617,1617,1610,79
|
|
20241219,113400,128428192,1617,1617,1617,1610,6
|
|
20241219,113300,128418504,1611,1611,1611,1611,0
|
|
20241219,113200,128418504,1611,1612,1612,1611,577
|
|
20241219,113100,127488457,1611,1611,1611,1611,0
|
|
20241219,113000,127488457,1611,1612,1612,1611,79
|
|
20241219,112900,127361187,1611,1611,1611,1611,0
|
|
20241219,112800,127361187,1611,1611,1611,1611,144
|
|
20241219,112700,127129203,1611,1611,1611,1611,10
|
|
20241219,112600,127113093,1610,1610,1610,1610,50
|
|
20241219,112500,127032593,1611,1611,1611,1611,1
|
|
20241219,112400,127030982,1616,1616,1616,1616,0
|
|
20241219,112300,127030982,1616,1610,1616,1610,201
|
|
20241219,112200,126707128,1610,1610,1610,1610,0
|
|
20241219,112100,126707128,1610,1611,1611,1610,2
|
|
20241219,112000,126703907,1610,1610,1610,1610,0
|
|
20241219,111900,126703907,1610,1610,1610,1610,0
|
|
20241219,111800,126703907,1610,1610,1610,1610,77
|
|
20241219,111700,126579937,1618,1612,1618,1612,100
|
|
20241219,111600,126418599,1612,1612,1612,1612,1
|
|
20241219,111500,126416987,1610,1610,1610,1610,0
|
|
20241219,111400,126416987,1610,1610,1610,1610,77
|
|
20241219,111300,126293017,1610,1610,1610,1610,0
|
|
20241219,111200,126293017,1610,1610,1610,1610,0
|
|
20241219,111100,126293017,1610,1611,1611,1610,83
|
|
20241219,111000,126159382,1610,1610,1610,1610,0
|
|
20241219,110900,126159382,1610,1610,1610,1610,77
|
|
20241219,110800,126035412,1619,1619,1619,1619,1
|
|
20241219,110700,126033793,1609,1609,1609,1609,77
|
|
20241219,110600,125909900,1608,1608,1608,1608,0
|
|
20241219,110500,125909900,1608,1608,1608,1608,0
|
|
20241219,110400,125909900,1608,1609,1619,1608,1400
|
|
20241219,110300,123654330,1608,1608,1608,1608,100
|
|
20241219,110200,123493530,1608,1608,1608,1608,77
|
|
20241219,110100,123369714,1608,1608,1608,1608,0
|
|
20241219,110000,123369714,1608,1608,1608,1608,78
|
|
20241219,105900,123244290,1612,1612,1612,1612,0
|
|
20241219,105800,123244290,1612,1612,1612,1612,0
|
|
20241219,105700,123244290,1612,1617,1617,1612,583
|
|
20241219,105600,122301964,1617,1617,1617,1617,0
|
|
20241219,105500,122301964,1617,1608,1617,1608,79
|
|
20241219,105400,122174923,1608,1608,1608,1608,0
|
|
20241219,105300,122174923,1608,1608,1608,1608,410
|
|
20241219,105200,121515643,1608,1608,1608,1608,0
|
|
20241219,105100,121515643,1608,1608,1608,1608,0
|
|
20241219,105000,121515643,1608,1608,1608,1608,78
|
|
20241219,104900,121390219,1607,1607,1607,1607,0
|
|
20241219,104800,121390219,1607,1607,1607,1607,152
|
|
20241219,104700,121145955,1605,1605,1605,1605,0
|
|
20241219,104600,121145955,1605,1605,1605,1605,253
|
|
20241219,104500,120739890,1605,1612,1613,1605,2885
|
|
20241219,104400,116098893,1610,1612,1612,1610,1174
|
|
20241219,104300,114207546,1612,1612,1612,1612,77
|
|
20241219,104200,114083422,1613,1613,1613,1613,27
|
|
20241219,104100,114039871,1613,1616,1616,1613,654
|
|
20241219,104000,112984848,1617,1617,1617,1617,0
|
|
20241219,103900,112984848,1617,1617,1617,1617,2
|
|
20241219,103800,112981614,1618,1618,1618,1618,0
|
|
20241219,103700,112981614,1618,1618,1618,1618,0
|
|
20241219,103600,112981614,1618,1619,1619,1618,5
|
|
20241219,103500,112973521,1619,1619,1619,1619,5
|
|
20241219,103400,112965426,1610,1622,1622,1610,87
|
|
20241219,103300,112825237,1612,1612,1612,1612,0
|
|
20241219,103200,112825237,1612,1612,1612,1612,77
|
|
20241219,103100,112701113,1626,1612,1626,1612,210
|
|
20241219,103000,112361805,1611,1610,1611,1610,63
|
|
20241219,102900,112260314,1611,1612,1612,1611,43
|
|
20241219,102800,112191018,1612,1612,1612,1612,0
|
|
20241219,102700,112191018,1612,1613,1613,1612,8
|
|
20241219,102600,112178116,1613,1616,1625,1613,3125
|
|
20241219,102500,107131772,1625,1616,1625,1616,79
|
|
20241219,102400,107004099,1627,1627,1627,1627,0
|
|
20241219,102300,107004099,1627,1627,1627,1627,2
|
|
20241219,102200,107000845,1627,1617,1627,1617,109
|
|
20241219,102100,106824282,1628,1628,1628,1628,2
|
|
20241219,102000,106821026,1628,1628,1628,1628,1000
|
|
20241219,101900,105193026,1628,1616,1628,1616,78
|
|
20241219,101800,105066966,1617,1617,1617,1617,1277
|
|
20241219,101700,103002057,1617,1617,1617,1617,0
|
|
20241219,101600,103002057,1617,1617,1617,1617,78
|
|
20241219,101500,102875931,1628,1628,1628,1628,1
|
|
20241219,101400,102874303,1617,1617,1617,1617,0
|
|
20241219,101300,102874303,1617,1617,1617,1617,0
|
|
20241219,101200,102874303,1617,1617,1617,1617,0
|
|
20241219,101100,102874303,1617,1617,1617,1617,77
|
|
20241219,101000,102749794,1616,1616,1616,1616,0
|
|
20241219,100900,102749794,1616,1616,1616,1616,0
|
|
20241219,100800,102749794,1616,1616,1616,1616,78
|
|
20241219,100700,102623746,1630,1630,1630,1616,5
|
|
20241219,100600,102615624,1617,1622,1622,1617,1000
|
|
20241219,100500,100998051,1622,1622,1622,1622,77
|
|
20241219,100400,100873157,1645,1645,1645,1645,0
|
|
20241219,100300,100873157,1645,1636,1645,1636,30
|
|
20241219,100200,100823907,1621,1624,1624,1621,150
|
|
20241219,100100,100580541,1624,1624,1624,1624,59
|
|
20241219,100000,100484725,1624,1624,1624,1624,0
|
|
20241219,095900,100484725,1624,1623,1624,1615,3541
|
|
20241219,095800,94762863,1623,1624,1624,1623,11
|
|
20241219,095700,94745002,1625,1625,1625,1625,0
|
|
20241219,095600,94745002,1625,1625,1625,1625,0
|
|
20241219,095500,94745002,1625,1625,1625,1625,6
|
|
20241219,095400,94735252,1630,1630,1630,1629,200
|
|
20241219,095300,94409312,1630,1630,1630,1630,201
|
|
20241219,095200,94081682,1630,1635,1635,1630,300
|
|
20241219,095100,93592182,1635,1635,1635,1635,373
|
|
20241219,095000,92982327,1635,1635,1635,1635,7
|
|
20241219,094900,92970882,1635,1635,1635,1635,20
|
|
20241219,094800,92938182,1635,1635,1635,1635,100
|
|
20241219,094700,92774682,1647,1647,1647,1647,0
|
|
20241219,094600,92774682,1647,1647,1647,1647,0
|
|
20241219,094500,92774682,1647,1647,1647,1647,0
|
|
20241219,094400,92774682,1647,1647,1647,1647,0
|
|
20241219,094300,92774682,1647,1647,1647,1647,12
|
|
20241219,094200,92754918,1647,1646,1647,1646,647
|
|
20241219,094100,91689586,1647,1647,1647,1647,14
|
|
20241219,094000,91666528,1647,1628,1647,1620,130
|
|
20241219,093900,91453997,1620,1630,1630,1620,330
|
|
20241219,093800,90917997,1630,1623,1630,1623,10002
|
|
20241219,093700,74664976,1625,1641,1641,1625,6915
|
|
20241219,093600,63382225,1650,1645,1650,1641,2144
|
|
20241219,093500,59861503,1651,1651,1651,1651,200
|
|
20241219,093400,59531303,1652,1651,1652,1651,1200
|
|
20241219,093300,57549008,1652,1652,1652,1652,0
|
|
20241219,093200,57549008,1652,1652,1652,1652,100
|
|
20241219,093100,57383808,1653,1653,1653,1653,1
|
|
20241219,093000,57382155,1630,1653,1653,1630,1858
|
|
20241219,092900,54352198,1630,1653,1654,1629,95
|
|
20241219,092800,54197281,1629,1655,1655,1629,1162
|
|
20241219,092700,52293218,1630,1649,1656,1630,1769
|
|
20241219,092600,49383234,1656,1635,1656,1630,602
|
|
20241219,092500,48397546,1635,1625,1635,1625,4330
|
|
20241219,092400,41361243,1625,1622,1625,1622,2034
|
|
20241219,092300,38057583,1622,1615,1622,1613,7367
|
|
20241219,092200,26162041,1619,1619,1619,1619,1
|
|
20241219,092100,26160422,1614,1614,1614,1614,0
|
|
20241219,092000,26160422,1614,1614,1614,1614,150
|
|
20241219,091900,25918322,1613,1613,1613,1613,3
|
|
20241219,091800,25913483,1612,1614,1614,1612,1290
|
|
20241219,091700,23831425,1614,1614,1614,1614,41
|
|
20241219,091600,23765251,1614,1610,1614,1610,1003
|
|
20241219,091500,22149198,1611,1611,1611,1611,64
|
|
20241219,091400,22046094,1611,1611,1611,1611,59
|
|
20241219,091300,21951045,1611,1611,1611,1611,1676
|
|
20241219,091200,19251009,1600,1614,1614,1600,364
|
|
20241219,091100,18668595,1600,1600,1600,1600,1
|
|
20241219,091000,18666995,1600,1600,1600,1597,2050
|
|
20241219,090900,15389656,1600,1600,1600,1600,1440
|
|
20241219,090800,13085656,1610,1610,1610,1610,50
|
|
20241219,090700,13005156,1619,1619,1619,1619,0
|
|
20241219,090600,13005156,1619,1599,1619,1599,208
|
|
20241219,090500,12672404,1599,1599,1599,1599,2
|
|
20241219,090400,12669206,1620,1598,1620,1598,150
|
|
20241219,090300,12428307,1613,1613,1613,1613,0
|
|
20241219,090200,12428307,1613,1613,1613,1613,0
|
|
20241219,090100,12428307,1613,1603,1613,1591,5246
|
|
20241219,090000,4059211,1614,1601,1614,1600,2532
|