665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200200,265886433,1521,1521,1521,1521,1489
|
|
20241227,200100,265886433,1521,1521,1521,1521,0
|
|
20241227,200000,265886433,1521,1521,1521,1521,0
|
|
20241227,195900,265886433,1521,1521,1521,1521,0
|
|
20241227,195800,265886433,1521,1521,1521,1521,0
|
|
20241227,195700,265886433,1521,1521,1521,1521,0
|
|
20241227,195600,265886433,1521,1521,1521,1521,0
|
|
20241227,195500,265886433,1521,1521,1521,1521,0
|
|
20241227,195400,265886433,1521,1521,1521,1521,0
|
|
20241227,195300,265886433,1521,1521,1521,1521,0
|
|
20241227,195200,265886433,1521,1521,1521,1521,0
|
|
20241227,195100,265886433,1521,1521,1521,1521,0
|
|
20241227,195000,265886433,1521,1521,1521,1521,0
|
|
20241227,194900,265886433,1521,1521,1521,1521,0
|
|
20241227,194800,265886433,1521,1521,1521,1521,0
|
|
20241227,194700,265886433,1521,1521,1521,1521,0
|
|
20241227,194600,265886433,1521,1521,1521,1521,0
|
|
20241227,194500,265886433,1521,1521,1521,1521,0
|
|
20241227,194400,265886433,1521,1521,1521,1521,0
|
|
20241227,194300,265886433,1521,1521,1521,1521,0
|
|
20241227,194200,265886433,1521,1521,1521,1521,0
|
|
20241227,194100,265886433,1521,1521,1521,1521,0
|
|
20241227,194000,265886433,1521,1521,1521,1521,0
|
|
20241227,193900,265886433,1521,1521,1521,1521,0
|
|
20241227,193800,265886433,1521,1521,1521,1521,0
|
|
20241227,193700,265886433,1521,1521,1521,1521,0
|
|
20241227,193600,265886433,1521,1521,1521,1521,0
|
|
20241227,193500,265886433,1521,1521,1521,1521,0
|
|
20241227,193400,265886433,1521,1521,1521,1521,0
|
|
20241227,193300,265886433,1521,1521,1521,1521,0
|
|
20241227,193200,265886433,1521,1521,1521,1521,1489
|
|
20241227,193100,265886433,1521,1521,1521,1521,0
|
|
20241227,193000,265886433,1521,1521,1521,1521,0
|
|
20241227,192900,265886433,1521,1521,1521,1521,0
|
|
20241227,192800,265886433,1521,1521,1521,1521,0
|
|
20241227,192700,265886433,1521,1521,1521,1521,0
|
|
20241227,192600,265886433,1521,1521,1521,1521,0
|
|
20241227,192500,265886433,1521,1521,1521,1521,0
|
|
20241227,192400,265886433,1521,1521,1521,1521,0
|
|
20241227,192300,265886433,1521,1521,1521,1521,0
|
|
20241227,192200,265886433,1521,1521,1521,1521,0
|
|
20241227,192100,265886433,1521,1521,1521,1521,0
|
|
20241227,192000,265886433,1521,1521,1521,1521,0
|
|
20241227,191900,265886433,1521,1521,1521,1521,0
|
|
20241227,191800,265886433,1521,1521,1521,1521,0
|
|
20241227,191700,265886433,1521,1521,1521,1521,0
|
|
20241227,191600,265886433,1521,1521,1521,1521,0
|
|
20241227,191500,265886433,1521,1521,1521,1521,0
|
|
20241227,191400,265886433,1521,1521,1521,1521,0
|
|
20241227,191300,265886433,1521,1521,1521,1521,0
|
|
20241227,191200,265886433,1521,1521,1521,1521,0
|
|
20241227,191100,265886433,1521,1521,1521,1521,0
|
|
20241227,191000,265886433,1521,1521,1521,1521,0
|
|
20241227,190900,265886433,1521,1521,1521,1521,0
|
|
20241227,190800,265886433,1521,1521,1521,1521,0
|
|
20241227,190700,265886433,1521,1521,1521,1521,0
|
|
20241227,190600,265886433,1521,1521,1521,1521,0
|
|
20241227,190500,265886433,1521,1521,1521,1521,0
|
|
20241227,190400,265886433,1521,1521,1521,1521,0
|
|
20241227,190300,265886433,1521,1521,1521,1521,0
|
|
20241227,190200,265886433,1521,1521,1521,1521,1489
|
|
20241227,190100,265886433,1521,1521,1521,1521,0
|
|
20241227,190000,265886433,1521,1521,1521,1521,0
|
|
20241227,185900,265886433,1521,1521,1521,1521,0
|
|
20241227,185800,265886433,1521,1521,1521,1521,0
|
|
20241227,185700,265886433,1521,1521,1521,1521,0
|
|
20241227,185600,265886433,1521,1521,1521,1521,0
|
|
20241227,185500,265886433,1521,1521,1521,1521,0
|
|
20241227,185400,265886433,1521,1521,1521,1521,0
|
|
20241227,185300,265886433,1521,1521,1521,1521,0
|
|
20241227,185200,265886433,1521,1521,1521,1521,0
|
|
20241227,185100,265886433,1521,1521,1521,1521,0
|
|
20241227,185000,265886433,1521,1521,1521,1521,0
|
|
20241227,184900,265886433,1521,1521,1521,1521,0
|
|
20241227,184800,265886433,1521,1521,1521,1521,0
|
|
20241227,184700,265886433,1521,1521,1521,1521,0
|
|
20241227,184600,265886433,1521,1521,1521,1521,0
|
|
20241227,184500,265886433,1521,1521,1521,1521,0
|
|
20241227,184400,265886433,1521,1521,1521,1521,0
|
|
20241227,184300,265886433,1521,1521,1521,1521,0
|
|
20241227,184200,265886433,1521,1521,1521,1521,0
|
|
20241227,184100,265886433,1521,1521,1521,1521,0
|
|
20241227,184000,265886433,1521,1521,1521,1521,0
|
|
20241227,183900,265886433,1521,1521,1521,1521,0
|
|
20241227,183800,265886433,1521,1521,1521,1521,0
|
|
20241227,183700,265886433,1521,1521,1521,1521,0
|
|
20241227,183600,265886433,1521,1521,1521,1521,0
|
|
20241227,183500,265886433,1521,1521,1521,1521,0
|
|
20241227,183400,265886433,1521,1521,1521,1521,0
|
|
20241227,183300,265886433,1521,1521,1521,1521,0
|
|
20241227,183200,265886433,1521,1521,1521,1521,1489
|
|
20241227,183100,265886433,1521,1521,1521,1521,0
|
|
20241227,183000,265886433,1521,1521,1521,1521,0
|
|
20241227,182900,265886433,1521,1521,1521,1521,0
|
|
20241227,182800,265886433,1521,1521,1521,1521,0
|
|
20241227,182700,265886433,1521,1521,1521,1521,0
|
|
20241227,182600,265886433,1521,1521,1521,1521,0
|
|
20241227,182500,265886433,1521,1521,1521,1521,0
|
|
20241227,182400,265886433,1521,1521,1521,1521,0
|
|
20241227,182300,265886433,1521,1521,1521,1521,0
|
|
20241227,182200,265886433,1521,1521,1521,1521,0
|
|
20241227,182100,265886433,1521,1521,1521,1521,0
|
|
20241227,182000,265886433,1521,1521,1521,1521,0
|
|
20241227,181900,265886433,1521,1521,1521,1521,0
|
|
20241227,181800,265886433,1521,1521,1521,1521,0
|
|
20241227,181700,265886433,1521,1521,1521,1521,0
|
|
20241227,181600,265886433,1521,1521,1521,1521,0
|
|
20241227,181500,265886433,1521,1521,1521,1521,0
|
|
20241227,181400,265886433,1521,1521,1521,1521,0
|
|
20241227,181300,265886433,1521,1521,1521,1521,0
|
|
20241227,181200,265886433,1521,1521,1521,1521,0
|
|
20241227,181100,265886433,1521,1521,1521,1521,0
|
|
20241227,181000,265886433,1521,1521,1521,1521,0
|
|
20241227,180900,265886433,1521,1521,1521,1521,0
|
|
20241227,180800,265886433,1521,1521,1521,1521,0
|
|
20241227,180700,265886433,1521,1521,1521,1521,0
|
|
20241227,180600,265886433,1521,1521,1521,1521,0
|
|
20241227,180500,265886433,1521,1521,1521,1521,0
|
|
20241227,180400,265886433,1521,1521,1521,1521,0
|
|
20241227,180300,265886433,1521,1521,1521,1521,0
|
|
20241227,180200,265886433,1521,1521,1521,1521,1489
|
|
20241227,180100,265886433,1521,1521,1521,1521,0
|
|
20241227,180000,265886433,1521,1521,1521,1521,0
|
|
20241227,175900,265886433,1521,1521,1521,1521,0
|
|
20241227,175800,265886433,1521,1521,1521,1521,0
|
|
20241227,175700,265886433,1521,1521,1521,1521,0
|
|
20241227,175600,265886433,1521,1521,1521,1521,0
|
|
20241227,175500,265886433,1521,1521,1521,1521,0
|
|
20241227,175400,265886433,1521,1521,1521,1521,0
|
|
20241227,175300,265886433,1521,1521,1521,1521,0
|
|
20241227,175200,265886433,1521,1521,1521,1521,0
|
|
20241227,175100,265886433,1521,1521,1521,1521,0
|
|
20241227,175000,265886433,1521,1521,1521,1521,0
|
|
20241227,174900,265886433,1521,1521,1521,1521,0
|
|
20241227,174800,265886433,1521,1521,1521,1521,0
|
|
20241227,174700,265886433,1521,1521,1521,1521,0
|
|
20241227,174600,265886433,1521,1521,1521,1521,0
|
|
20241227,174500,265886433,1521,1521,1521,1521,0
|
|
20241227,174400,265886433,1521,1521,1521,1521,0
|
|
20241227,174300,265886433,1521,1521,1521,1521,0
|
|
20241227,174200,265886433,1521,1521,1521,1521,0
|
|
20241227,174100,265886433,1521,1521,1521,1521,0
|
|
20241227,174000,265886433,1521,1521,1521,1521,0
|
|
20241227,173900,265886433,1521,1521,1521,1521,0
|
|
20241227,173800,265886433,1521,1521,1521,1521,0
|
|
20241227,173700,265886433,1521,1521,1521,1521,0
|
|
20241227,173600,265886433,1521,1521,1521,1521,0
|
|
20241227,173500,265886433,1521,1521,1521,1521,0
|
|
20241227,173400,265886433,1521,1521,1521,1521,0
|
|
20241227,173300,265886433,1521,1521,1521,1521,0
|
|
20241227,173200,265886433,1521,1521,1521,1521,1489
|
|
20241227,173100,265886433,1521,1521,1521,1521,0
|
|
20241227,173000,265886433,1521,1521,1521,1521,0
|
|
20241227,172900,265886433,1521,1521,1521,1521,0
|
|
20241227,172800,265886433,1521,1521,1521,1521,0
|
|
20241227,172700,265886433,1521,1521,1521,1521,0
|
|
20241227,172600,265886433,1521,1521,1521,1521,0
|
|
20241227,172500,265886433,1521,1521,1521,1521,0
|
|
20241227,172400,265886433,1521,1521,1521,1521,0
|
|
20241227,172300,265886433,1521,1521,1521,1521,0
|
|
20241227,172200,265886433,1521,1521,1521,1521,0
|
|
20241227,172100,265886433,1521,1521,1521,1521,0
|
|
20241227,172000,265886433,1521,1521,1521,1521,0
|
|
20241227,171900,265886433,1521,1521,1521,1521,0
|
|
20241227,171800,265886433,1521,1521,1521,1521,0
|
|
20241227,171700,265886433,1521,1521,1521,1521,0
|
|
20241227,171600,265886433,1521,1521,1521,1521,0
|
|
20241227,171500,265886433,1521,1521,1521,1521,0
|
|
20241227,171400,265886433,1521,1521,1521,1521,0
|
|
20241227,171300,265886433,1521,1521,1521,1521,0
|
|
20241227,171200,265886433,1521,1521,1521,1521,0
|
|
20241227,171100,265886433,1521,1521,1521,1521,0
|
|
20241227,171000,265886433,1521,1521,1521,1521,0
|
|
20241227,170900,265886433,1521,1521,1521,1521,0
|
|
20241227,170800,265886433,1521,1521,1521,1521,0
|
|
20241227,170700,265886433,1521,1521,1521,1521,0
|
|
20241227,170600,265886433,1521,1521,1521,1521,0
|
|
20241227,170500,265886433,1521,1521,1521,1521,0
|
|
20241227,170400,265886433,1521,1521,1521,1521,0
|
|
20241227,170300,265886433,1521,1521,1521,1521,0
|
|
20241227,170200,265886433,1521,1521,1521,1521,1489
|
|
20241227,170100,265886433,1521,1521,1521,1521,0
|
|
20241227,170000,265886433,1521,1521,1521,1521,0
|
|
20241227,165900,265886433,1521,1521,1521,1521,0
|
|
20241227,165800,265886433,1521,1521,1521,1521,0
|
|
20241227,165700,265886433,1521,1521,1521,1521,0
|
|
20241227,165600,265886433,1521,1521,1521,1521,0
|
|
20241227,165500,265886433,1521,1521,1521,1521,0
|
|
20241227,165400,265886433,1521,1521,1521,1521,0
|
|
20241227,165300,265886433,1521,1521,1521,1521,0
|
|
20241227,165200,265886433,1521,1521,1521,1521,0
|
|
20241227,165100,265886433,1521,1521,1521,1521,0
|
|
20241227,165000,265886433,1521,1521,1521,1521,0
|
|
20241227,164900,265886433,1521,1521,1521,1521,0
|
|
20241227,164800,265886433,1521,1521,1521,1521,0
|
|
20241227,164700,265886433,1521,1521,1521,1521,0
|
|
20241227,164600,265886433,1521,1521,1521,1521,0
|
|
20241227,164500,265886433,1521,1521,1521,1521,0
|
|
20241227,164400,265886433,1521,1521,1521,1521,0
|
|
20241227,164300,265886433,1521,1521,1521,1521,0
|
|
20241227,164200,265886433,1521,1521,1521,1521,0
|
|
20241227,164100,265886433,1521,1521,1521,1521,0
|
|
20241227,164000,265886433,1521,1521,1521,1521,0
|
|
20241227,163900,265886433,1521,1521,1521,1521,0
|
|
20241227,163800,265886433,1521,1521,1521,1521,0
|
|
20241227,163700,265886433,1521,1521,1521,1521,0
|
|
20241227,163600,265886433,1521,1521,1521,1521,0
|
|
20241227,163500,265886433,1521,1521,1521,1521,0
|
|
20241227,163400,265886433,1521,1521,1521,1521,0
|
|
20241227,163300,265886433,1521,1521,1521,1521,0
|
|
20241227,163200,265886433,1521,1521,1521,1521,1489
|
|
20241227,163100,265886433,1521,1521,1521,1521,0
|
|
20241227,163000,265886433,1521,1521,1521,1521,0
|
|
20241227,162900,265886433,1521,1521,1521,1521,0
|
|
20241227,162800,265886433,1521,1521,1521,1521,0
|
|
20241227,162700,265886433,1521,1521,1521,1521,0
|
|
20241227,162600,265886433,1521,1521,1521,1521,0
|
|
20241227,162500,265886433,1521,1521,1521,1521,0
|
|
20241227,162400,265886433,1521,1521,1521,1521,0
|
|
20241227,162300,265886433,1521,1521,1521,1521,0
|
|
20241227,162200,265886433,1521,1521,1521,1521,0
|
|
20241227,162100,265886433,1521,1521,1521,1521,0
|
|
20241227,162000,265886433,1521,1521,1521,1521,0
|
|
20241227,161900,265886433,1521,1521,1521,1521,0
|
|
20241227,161800,265886433,1521,1521,1521,1521,0
|
|
20241227,161700,265886433,1521,1521,1521,1521,0
|
|
20241227,161600,265886433,1521,1521,1521,1521,0
|
|
20241227,161500,265886433,1521,1521,1521,1521,0
|
|
20241227,161400,265886433,1521,1521,1521,1521,0
|
|
20241227,161300,265886433,1521,1521,1521,1521,0
|
|
20241227,161200,265886433,1521,1521,1521,1521,0
|
|
20241227,161100,265886433,1521,1521,1521,1521,0
|
|
20241227,161000,265886433,1521,1521,1521,1521,0
|
|
20241227,160900,265886433,1521,1521,1521,1521,0
|
|
20241227,160800,265886433,1521,1521,1521,1521,0
|
|
20241227,160700,265886433,1521,1521,1521,1521,0
|
|
20241227,160600,265886433,1521,1521,1521,1521,0
|
|
20241227,160500,265886433,1521,1521,1521,1521,0
|
|
20241227,160400,265886433,1521,1521,1521,1521,0
|
|
20241227,160300,265886433,1521,1521,1521,1521,0
|
|
20241227,160200,265886433,1521,1521,1521,1521,1489
|
|
20241227,160100,265886433,1521,1521,1521,1521,0
|
|
20241227,160000,265886433,1521,1521,1521,1521,0
|
|
20241227,155900,265886433,1521,1521,1521,1521,0
|
|
20241227,155800,265886433,1521,1521,1521,1521,0
|
|
20241227,155700,265886433,1521,1521,1521,1521,0
|
|
20241227,155600,265886433,1521,1521,1521,1521,0
|
|
20241227,155500,265886433,1521,1521,1521,1521,0
|
|
20241227,155400,265886433,1521,1521,1521,1521,0
|
|
20241227,155300,265886433,1521,1521,1521,1521,0
|
|
20241227,155200,265886433,1521,1521,1521,1521,0
|
|
20241227,155100,265886433,1521,1521,1521,1521,0
|
|
20241227,155000,265886433,1521,1521,1521,1521,0
|
|
20241227,154900,265886433,1521,1521,1521,1521,0
|
|
20241227,154800,265886433,1521,1521,1521,1521,0
|
|
20241227,154700,265886433,1521,1521,1521,1521,0
|
|
20241227,154600,265886433,1521,1521,1521,1521,0
|
|
20241227,154500,265886433,1521,1521,1521,1521,0
|
|
20241227,154400,265886433,1521,1521,1521,1521,0
|
|
20241227,154300,265886433,1521,1521,1521,1521,0
|
|
20241227,154200,265886433,1521,1521,1521,1521,0
|
|
20241227,154100,265886433,1521,1521,1521,1521,0
|
|
20241227,154000,265886433,1521,1521,1521,1521,0
|
|
20241227,153900,265886433,1521,1521,1521,1521,0
|
|
20241227,153800,265886433,1521,1521,1521,1521,0
|
|
20241227,153700,265886433,1521,1521,1521,1521,0
|
|
20241227,153600,265886433,1521,1521,1521,1521,0
|
|
20241227,153500,265886433,1521,1521,1521,1521,0
|
|
20241227,153400,265886433,1521,1521,1521,1521,0
|
|
20241227,153300,265886433,1521,1521,1521,1521,0
|
|
20241227,153200,265886433,1521,1521,1521,1521,1489
|
|
20241227,153100,265886433,1521,1521,1521,1521,0
|
|
20241227,153000,265886433,1521,1521,1521,1521,1489
|
|
20241227,152900,263621664,1519,1519,1519,1519,0
|
|
20241227,152800,263621664,1519,1519,1519,1519,0
|
|
20241227,152700,263621664,1519,1519,1519,1519,0
|
|
20241227,152600,263621664,1519,1519,1519,1519,0
|
|
20241227,152500,263621664,1519,1519,1519,1519,0
|
|
20241227,152400,263621664,1519,1519,1519,1519,0
|
|
20241227,152300,263621664,1519,1519,1519,1519,0
|
|
20241227,152200,263621664,1519,1519,1519,1519,0
|
|
20241227,152100,263621664,1519,1519,1519,1519,0
|
|
20241227,152000,263621664,1519,1519,1519,1519,0
|
|
20241227,151900,263621664,1519,1515,1519,1515,396
|
|
20241227,151800,263021688,1515,1515,1515,1515,11470
|
|
20241227,151700,245644638,1515,1519,1519,1515,2548
|
|
20241227,151600,241784402,1515,1516,1516,1515,2497
|
|
20241227,151500,238000627,1520,1520,1520,1520,0
|
|
20241227,151400,238000627,1520,1520,1520,1520,0
|
|
20241227,151300,238000627,1520,1520,1520,1520,2
|
|
20241227,151200,237997587,1516,1520,1520,1516,220
|
|
20241227,151100,237663907,1520,1520,1520,1520,10
|
|
20241227,151000,237648707,1520,1520,1520,1520,0
|
|
20241227,150900,237648707,1520,1515,1520,1515,664
|
|
20241227,150800,236642677,1520,1520,1520,1520,0
|
|
20241227,150700,236642677,1520,1520,1520,1520,0
|
|
20241227,150600,236642677,1520,1520,1520,1520,0
|
|
20241227,150500,236642677,1520,1520,1520,1520,0
|
|
20241227,150400,236642677,1520,1520,1520,1520,0
|
|
20241227,150300,236642677,1520,1520,1520,1520,1
|
|
20241227,150200,236641157,1518,1518,1518,1518,100
|
|
20241227,150100,236489357,1517,1517,1517,1517,0
|
|
20241227,150000,236489357,1517,1517,1517,1517,130
|
|
20241227,145900,236292147,1517,1517,1517,1517,34
|
|
20241227,145800,236240569,1517,1517,1517,1517,0
|
|
20241227,145700,236240569,1517,1517,1517,1517,0
|
|
20241227,145600,236240569,1517,1517,1517,1517,2
|
|
20241227,145500,236237535,1508,1508,1508,1508,0
|
|
20241227,145400,236237535,1508,1508,1508,1508,4
|
|
20241227,145300,236231503,1510,1510,1510,1510,2300
|
|
20241227,145200,232758503,1516,1516,1516,1516,0
|
|
20241227,145100,232758503,1516,1515,1516,1510,1101
|
|
20241227,145000,231095487,1515,1515,1515,1515,0
|
|
20241227,144900,231095487,1515,1515,1515,1515,40
|
|
20241227,144800,231034887,1517,1517,1517,1517,0
|
|
20241227,144700,231034887,1517,1517,1517,1517,0
|
|
20241227,144600,231034887,1517,1517,1517,1517,0
|
|
20241227,144500,231034887,1517,1517,1517,1517,0
|
|
20241227,144400,231034887,1517,1517,1517,1517,0
|
|
20241227,144300,231034887,1517,1517,1517,1517,0
|
|
20241227,144200,231034887,1517,1517,1517,1517,3
|
|
20241227,144100,231030336,1504,1504,1504,1504,1
|
|
20241227,144000,231028832,1504,1516,1516,1504,1000
|
|
20241227,143900,229521301,1517,1517,1517,1517,0
|
|
20241227,143800,229521301,1517,1517,1517,1517,0
|
|
20241227,143700,229521301,1517,1517,1517,1517,2
|
|
20241227,143600,229518267,1519,1519,1519,1519,0
|
|
20241227,143500,229518267,1519,1519,1519,1519,0
|
|
20241227,143400,229518267,1519,1519,1519,1519,0
|
|
20241227,143300,229518267,1519,1519,1519,1519,0
|
|
20241227,143200,229518267,1519,1519,1519,1519,0
|
|
20241227,143100,229518267,1519,1519,1519,1519,0
|
|
20241227,143000,229518267,1519,1519,1519,1519,5
|
|
20241227,142900,229510672,1519,1519,1519,1519,0
|
|
20241227,142800,229510672,1519,1519,1519,1519,0
|
|
20241227,142700,229510672,1519,1519,1519,1519,0
|
|
20241227,142600,229510672,1519,1519,1519,1519,3
|
|
20241227,142500,229506115,1520,1520,1520,1520,0
|
|
20241227,142400,229506115,1520,1512,1520,1512,4
|
|
20241227,142300,229500059,1520,1520,1520,1520,0
|
|
20241227,142200,229500059,1520,1512,1520,1512,118
|
|
20241227,142100,229321635,1520,1520,1520,1520,0
|
|
20241227,142000,229321635,1520,1520,1520,1520,2
|
|
20241227,141900,229318595,1514,1514,1514,1514,0
|
|
20241227,141800,229318595,1514,1514,1514,1514,0
|
|
20241227,141700,229318595,1514,1514,1514,1514,0
|
|
20241227,141600,229318595,1514,1511,1514,1511,2
|
|
20241227,141500,229315570,1514,1514,1514,1514,0
|
|
20241227,141400,229315570,1514,1514,1514,1514,0
|
|
20241227,141300,229315570,1514,1514,1514,1514,0
|
|
20241227,141200,229315570,1514,1514,1514,1514,473
|
|
20241227,141100,228599448,1514,1514,1514,1514,0
|
|
20241227,141000,228599448,1514,1514,1514,1514,0
|
|
20241227,140900,228599448,1514,1514,1514,1514,27
|
|
20241227,140800,228558570,1514,1514,1514,1514,3094
|
|
20241227,140700,223874254,1510,1511,1511,1510,1156
|
|
20241227,140600,222127646,1514,1514,1514,1514,0
|
|
20241227,140500,222127646,1514,1514,1514,1514,0
|
|
20241227,140400,222127646,1514,1514,1514,1514,0
|
|
20241227,140300,222127646,1514,1514,1514,1514,0
|
|
20241227,140200,222127646,1514,1514,1514,1514,0
|
|
20241227,140100,222127646,1514,1514,1514,1514,0
|
|
20241227,140000,222127646,1514,1510,1514,1510,1039
|
|
20241227,135900,220555014,1510,1510,1510,1510,0
|
|
20241227,135800,220555014,1510,1510,1510,1510,0
|
|
20241227,135700,220555014,1510,1510,1510,1510,0
|
|
20241227,135600,220555014,1510,1510,1510,1510,0
|
|
20241227,135500,220555014,1510,1510,1510,1510,0
|
|
20241227,135400,220555014,1510,1510,1510,1510,0
|
|
20241227,135300,220555014,1510,1510,1510,1510,0
|
|
20241227,135200,220555014,1510,1510,1510,1510,0
|
|
20241227,135100,220555014,1510,1510,1510,1510,292
|
|
20241227,135000,220114094,1510,1510,1510,1510,0
|
|
20241227,134900,220114094,1510,1510,1510,1510,0
|
|
20241227,134800,220114094,1510,1510,1510,1510,0
|
|
20241227,134700,220114094,1510,1509,1510,1509,1952
|
|
20241227,134600,217167755,1509,1509,1509,1509,0
|
|
20241227,134500,217167755,1509,1509,1509,1509,0
|
|
20241227,134400,217167755,1509,1509,1509,1509,0
|
|
20241227,134300,217167755,1509,1509,1509,1509,4
|
|
20241227,134200,217161719,1510,1510,1510,1510,0
|
|
20241227,134100,217161719,1510,1510,1510,1510,0
|
|
20241227,134000,217161719,1510,1510,1510,1510,0
|
|
20241227,133900,217161719,1510,1510,1510,1510,0
|
|
20241227,133800,217161719,1510,1510,1510,1510,0
|
|
20241227,133700,217161719,1510,1510,1510,1510,1
|
|
20241227,133600,217160209,1509,1509,1509,1509,0
|
|
20241227,133500,217160209,1509,1509,1509,1509,0
|
|
20241227,133400,217160209,1509,1509,1509,1509,0
|
|
20241227,133300,217160209,1509,1509,1509,1509,5
|
|
20241227,133200,217152664,1510,1510,1510,1510,0
|
|
20241227,133100,217152664,1510,1510,1510,1510,0
|
|
20241227,133000,217152664,1510,1510,1510,1510,0
|
|
20241227,132900,217152664,1510,1510,1510,1510,0
|
|
20241227,132800,217152664,1510,1510,1510,1510,0
|
|
20241227,132700,217152664,1510,1510,1510,1510,0
|
|
20241227,132600,217152664,1510,1510,1510,1510,0
|
|
20241227,132500,217152664,1510,1510,1510,1510,0
|
|
20241227,132400,217152664,1510,1510,1510,1510,0
|
|
20241227,132300,217152664,1510,1510,1510,1510,0
|
|
20241227,132200,217152664,1510,1510,1510,1510,0
|
|
20241227,132100,217152664,1510,1510,1510,1510,0
|
|
20241227,132000,217152664,1510,1510,1510,1510,0
|
|
20241227,131900,217152664,1510,1510,1510,1510,1
|
|
20241227,131800,217151154,1506,1506,1506,1506,0
|
|
20241227,131700,217151154,1506,1503,1506,1503,115
|
|
20241227,131600,216978306,1503,1501,1503,1501,1610
|
|
20241227,131500,214559167,1500,1500,1500,1500,408
|
|
20241227,131400,213947167,1500,1500,1500,1500,0
|
|
20241227,131300,213947167,1500,1499,1500,1499,36
|
|
20241227,131200,213893202,1499,1499,1499,1499,0
|
|
20241227,131100,213893202,1499,1499,1499,1499,15
|
|
20241227,131000,213870717,1500,1500,1500,1500,0
|
|
20241227,130900,213870717,1500,1500,1500,1500,0
|
|
20241227,130800,213870717,1500,1500,1500,1500,1014
|
|
20241227,130700,212349717,1500,1500,1500,1500,0
|
|
20241227,130600,212349717,1500,1501,1501,1500,449
|
|
20241227,130500,211676164,1501,1501,1501,1501,0
|
|
20241227,130400,211676164,1501,1501,1501,1501,0
|
|
20241227,130300,211676164,1501,1501,1501,1501,1
|
|
20241227,130200,211674663,1501,1501,1501,1501,0
|
|
20241227,130100,211674663,1501,1501,1501,1501,21
|
|
20241227,130000,211643142,1501,1501,1501,1501,0
|
|
20241227,125900,211643142,1501,1501,1501,1501,0
|
|
20241227,125800,211643142,1501,1501,1501,1501,20
|
|
20241227,125700,211613122,1502,1497,1502,1497,987
|
|
20241227,125600,210130838,1497,1497,1497,1497,161
|
|
20241227,125500,209889821,1504,1504,1504,1504,0
|
|
20241227,125400,209889821,1504,1504,1504,1504,1
|
|
20241227,125300,209888317,1500,1500,1500,1500,0
|
|
20241227,125200,209888317,1500,1500,1500,1500,0
|
|
20241227,125100,209888317,1500,1500,1500,1500,896
|
|
20241227,125000,208544317,1488,1488,1488,1488,0
|
|
20241227,124900,208544317,1488,1488,1488,1488,0
|
|
20241227,124800,208544317,1488,1492,1492,1488,2077
|
|
20241227,124700,205453682,1500,1500,1500,1500,0
|
|
20241227,124600,205453682,1500,1493,1500,1493,61
|
|
20241227,124500,205362532,1494,1494,1494,1494,150
|
|
20241227,124400,205138432,1500,1500,1500,1500,1
|
|
20241227,124300,205136932,1508,1508,1508,1508,20
|
|
20241227,124200,205106772,1502,1500,1502,1500,2077
|
|
20241227,124100,201987319,1500,1500,1500,1500,0
|
|
20241227,124000,201987319,1500,1500,1500,1500,0
|
|
20241227,123900,201987319,1500,1500,1500,1500,0
|
|
20241227,123800,201987319,1500,1500,1500,1500,0
|
|
20241227,123700,201987319,1500,1500,1500,1500,1
|
|
20241227,123600,201985819,1499,1499,1499,1499,0
|
|
20241227,123500,201985819,1499,1499,1499,1499,333
|
|
20241227,123400,201486652,1500,1500,1500,1500,0
|
|
20241227,123300,201486652,1500,1500,1500,1500,0
|
|
20241227,123200,201486652,1500,1495,1500,1495,190
|
|
20241227,123100,201202432,1495,1485,1495,1485,2839
|
|
20241227,123000,196958237,1495,1495,1495,1495,1
|
|
20241227,122900,196956742,1500,1500,1500,1500,0
|
|
20241227,122800,196956742,1500,1498,1500,1482,414
|
|
20241227,122700,196339050,1481,1490,1490,1481,12000
|
|
20241227,122600,178524203,1501,1490,1501,1490,3
|
|
20241227,122500,178519712,1490,1497,1497,1490,5000
|
|
20241227,122400,171058891,1502,1502,1502,1502,0
|
|
20241227,122300,171058891,1502,1502,1502,1502,0
|
|
20241227,122200,171058891,1502,1500,1502,1498,2866
|
|
20241227,122100,166763224,1502,1502,1502,1502,0
|
|
20241227,122000,166763224,1502,1502,1502,1502,0
|
|
20241227,121900,166763224,1502,1502,1502,1502,0
|
|
20241227,121800,166763224,1502,1502,1502,1502,0
|
|
20241227,121700,166763224,1502,1502,1502,1502,0
|
|
20241227,121600,166763224,1502,1502,1502,1502,0
|
|
20241227,121500,166763224,1502,1502,1502,1502,0
|
|
20241227,121400,166763224,1502,1501,1502,1501,5
|
|
20241227,121300,166755718,1495,1495,1495,1495,0
|
|
20241227,121200,166755718,1495,1500,1500,1495,2000
|
|
20241227,121100,163760718,1501,1492,1501,1492,2
|
|
20241227,121000,163757725,1500,1495,1500,1495,2000
|
|
20241227,120900,160760627,1496,1496,1496,1496,0
|
|
20241227,120800,160760627,1496,1496,1496,1496,0
|
|
20241227,120700,160760627,1496,1496,1496,1490,2880
|
|
20241227,120600,156464093,1503,1503,1503,1503,1
|
|
20241227,120500,156462590,1498,1503,1503,1498,2
|
|
20241227,120400,156459589,1503,1503,1504,1503,42
|
|
20241227,120300,156396461,1499,1499,1499,1499,6
|
|
20241227,120200,156387467,1499,1499,1499,1499,1
|
|
20241227,120100,156385968,1500,1500,1500,1500,1
|
|
20241227,120000,156384468,1501,1503,1503,1501,1003
|
|
20241227,115900,154876962,1503,1503,1503,1503,0
|
|
20241227,115800,154876962,1503,1503,1503,1503,1500
|
|
20241227,115700,152622462,1503,1500,1503,1500,3000
|
|
20241227,115600,148114672,1500,1500,1500,1500,24
|
|
20241227,115500,148078672,1500,1500,1500,1500,0
|
|
20241227,115400,148078672,1500,1500,1500,1500,0
|
|
20241227,115300,148078672,1500,1500,1500,1500,6
|
|
20241227,115200,148069672,1500,1500,1500,1500,0
|
|
20241227,115100,148069672,1500,1503,1503,1500,7629
|
|
20241227,115000,136623237,1504,1504,1504,1504,0
|
|
20241227,114900,136623237,1504,1504,1504,1504,20
|
|
20241227,114800,136593157,1503,1503,1503,1503,0
|
|
20241227,114700,136593157,1503,1503,1503,1503,0
|
|
20241227,114600,136593157,1503,1503,1503,1503,0
|
|
20241227,114500,136593157,1503,1503,1503,1503,0
|
|
20241227,114400,136593157,1503,1503,1503,1503,848
|
|
20241227,114300,135318613,1503,1503,1503,1503,0
|
|
20241227,114200,135318613,1503,1503,1503,1503,4
|
|
20241227,114100,135312601,1505,1505,1505,1505,356
|
|
20241227,114000,134776821,1505,1505,1505,1504,569
|
|
20241227,113900,133921016,1505,1505,1505,1505,0
|
|
20241227,113800,133921016,1505,1505,1505,1505,0
|
|
20241227,113700,133921016,1505,1505,1505,1505,0
|
|
20241227,113600,133921016,1505,1505,1505,1505,0
|
|
20241227,113500,133921016,1505,1505,1505,1505,0
|
|
20241227,113400,133921016,1505,1507,1507,1505,430
|
|
20241227,113300,133273617,1510,1510,1510,1510,0
|
|
20241227,113200,133273617,1510,1510,1510,1510,0
|
|
20241227,113100,133273617,1510,1510,1510,1510,3
|
|
20241227,113000,133269087,1512,1512,1512,1512,0
|
|
20241227,112900,133269087,1512,1512,1512,1512,0
|
|
20241227,112800,133269087,1512,1512,1512,1512,0
|
|
20241227,112700,133269087,1512,1512,1512,1512,0
|
|
20241227,112600,133269087,1512,1512,1512,1512,0
|
|
20241227,112500,133269087,1512,1512,1512,1512,0
|
|
20241227,112400,133269087,1512,1512,1512,1512,0
|
|
20241227,112300,133269087,1512,1512,1512,1512,3
|
|
20241227,112200,133264551,1512,1512,1512,1512,0
|
|
20241227,112100,133264551,1512,1511,1512,1511,6000
|
|
20241227,112000,124193449,1512,1512,1512,1512,0
|
|
20241227,111900,124193449,1512,1512,1512,1512,0
|
|
20241227,111800,124193449,1512,1512,1512,1512,0
|
|
20241227,111700,124193449,1512,1512,1512,1512,0
|
|
20241227,111600,124193449,1512,1512,1512,1512,0
|
|
20241227,111500,124193449,1512,1512,1512,1512,0
|
|
20241227,111400,124193449,1512,1512,1512,1512,100
|
|
20241227,111300,124042249,1512,1508,1512,1508,100
|
|
20241227,111200,123891415,1506,1506,1506,1506,372
|
|
20241227,111100,123331183,1506,1506,1506,1506,200
|
|
20241227,111000,123029983,1506,1506,1506,1506,0
|
|
20241227,110900,123029983,1506,1506,1506,1506,0
|
|
20241227,110800,123029983,1506,1507,1507,1506,35
|
|
20241227,110700,122977264,1508,1508,1508,1508,0
|
|
20241227,110600,122977264,1508,1508,1508,1508,1
|
|
20241227,110500,122975756,1504,1504,1504,1504,0
|
|
20241227,110400,122975756,1504,1505,1505,1504,6133
|
|
20241227,110300,113750991,1506,1508,1508,1506,392
|
|
20241227,110200,113160279,1509,1509,1509,1509,80
|
|
20241227,110100,113039559,1514,1514,1514,1509,8763
|
|
20241227,110000,99797428,1513,1513,1513,1513,0
|
|
20241227,105900,99797428,1513,1513,1513,1513,75
|
|
20241227,105800,99683953,1513,1513,1513,1513,0
|
|
20241227,105700,99683953,1513,1513,1513,1513,25
|
|
20241227,105600,99646128,1512,1512,1512,1512,9
|
|
20241227,105500,99632520,1520,1520,1520,1520,76
|
|
20241227,105400,99517000,1520,1519,1520,1519,66
|
|
20241227,105300,99416745,1519,1519,1519,1519,0
|
|
20241227,105200,99416745,1519,1512,1519,1512,1425
|
|
20241227,105100,97253514,1512,1519,1519,1512,5679
|
|
20241227,105000,88661665,1519,1519,1519,1519,30
|
|
20241227,104900,88616095,1519,1519,1519,1519,25
|
|
20241227,104800,88578120,1514,1514,1514,1514,70
|
|
20241227,104700,88472140,1514,1514,1514,1514,30
|
|
20241227,104600,88426720,1523,1523,1523,1523,1
|
|
20241227,104500,88425197,1512,1512,1512,1512,0
|
|
20241227,104400,88425197,1512,1512,1512,1512,0
|
|
20241227,104300,88425197,1512,1512,1512,1512,0
|
|
20241227,104200,88425197,1512,1518,1518,1511,5175
|
|
20241227,104100,80587574,1523,1523,1523,1523,0
|
|
20241227,104000,80587574,1523,1523,1523,1523,0
|
|
20241227,103900,80587574,1523,1523,1523,1523,0
|
|
20241227,103800,80587574,1523,1523,1523,1523,0
|
|
20241227,103700,80587574,1523,1523,1523,1523,0
|
|
20241227,103600,80587574,1523,1523,1523,1523,0
|
|
20241227,103500,80587574,1523,1520,1523,1520,36
|
|
20241227,103400,80532830,1517,1517,1517,1517,28
|
|
20241227,103300,80490354,1518,1519,1519,1518,688
|
|
20241227,103200,79445960,1518,1518,1518,1518,0
|
|
20241227,103100,79445960,1518,1518,1518,1518,50
|
|
20241227,103000,79370060,1519,1519,1519,1519,0
|
|
20241227,102900,79370060,1519,1519,1519,1519,0
|
|
20241227,102800,79370060,1519,1519,1519,1519,10
|
|
20241227,102700,79354870,1520,1522,1522,1520,1064
|
|
20241227,102600,77737570,1521,1524,1524,1521,3004
|
|
20241227,102500,73165468,1524,1526,1526,1524,965
|
|
20241227,102400,71694429,1525,1525,1525,1525,0
|
|
20241227,102300,71694429,1525,1525,1525,1525,1
|
|
20241227,102200,71692904,1526,1530,1530,1526,866
|
|
20241227,102100,70371324,1530,1530,1530,1530,0
|
|
20241227,102000,70371324,1530,1530,1530,1530,0
|
|
20241227,101900,70371324,1530,1530,1530,1530,0
|
|
20241227,101800,70371324,1530,1530,1530,1530,27
|
|
20241227,101700,70330014,1531,1531,1531,1531,0
|
|
20241227,101600,70330014,1531,1531,1531,1531,0
|
|
20241227,101500,70330014,1531,1531,1531,1531,0
|
|
20241227,101400,70330014,1531,1531,1531,1531,2
|
|
20241227,101300,70326952,1531,1531,1531,1531,0
|
|
20241227,101200,70326952,1531,1531,1531,1531,0
|
|
20241227,101100,70326952,1531,1531,1531,1531,0
|
|
20241227,101000,70326952,1531,1531,1531,1531,0
|
|
20241227,100900,70326952,1531,1528,1531,1528,4966
|
|
20241227,100800,62737315,1528,1528,1528,1528,828
|
|
20241227,100700,61472131,1524,1524,1524,1524,1
|
|
20241227,100600,61470607,1527,1527,1528,1527,30
|
|
20241227,100500,61424787,1530,1530,1530,1530,0
|
|
20241227,100400,61424787,1530,1530,1530,1530,0
|
|
20241227,100300,61424787,1530,1530,1530,1530,0
|
|
20241227,100200,61424787,1530,1530,1530,1530,0
|
|
20241227,100100,61424787,1530,1530,1530,1530,0
|
|
20241227,100000,61424787,1530,1524,1530,1523,448
|
|
20241227,095900,60742065,1530,1528,1530,1528,1278
|
|
20241227,095800,58788012,1527,1527,1527,1527,2942
|
|
20241227,095700,54295578,1527,1527,1527,1527,0
|
|
20241227,095600,54295578,1527,1525,1527,1525,30
|
|
20241227,095500,54249800,1524,1524,1524,1524,0
|
|
20241227,095400,54249800,1524,1524,1524,1524,0
|
|
20241227,095300,54249800,1524,1523,1524,1523,20
|
|
20241227,095200,54219330,1527,1527,1527,1527,0
|
|
20241227,095100,54219330,1527,1527,1527,1527,0
|
|
20241227,095000,54219330,1527,1527,1527,1527,59
|
|
20241227,094900,54129237,1529,1525,1529,1525,2360
|
|
20241227,094800,50524829,1529,1529,1529,1529,0
|
|
20241227,094700,50524829,1529,1525,1529,1525,5455
|
|
20241227,094600,42199315,1525,1525,1525,1525,0
|
|
20241227,094500,42199315,1525,1525,1525,1525,6000
|
|
20241227,094400,33049315,1528,1529,1529,1528,118
|
|
20241227,094300,32868899,1529,1523,1529,1519,5001
|
|
20241227,094200,25264824,1529,1529,1529,1529,10
|
|
20241227,094100,25249534,1529,1529,1529,1529,12
|
|
20241227,094000,25231186,1529,1529,1529,1529,0
|
|
20241227,093900,25231186,1529,1529,1529,1529,0
|
|
20241227,093800,25231186,1529,1521,1529,1521,1301
|
|
20241227,093700,23241965,1520,1520,1520,1520,49
|
|
20241227,093600,23167485,1530,1530,1530,1530,0
|
|
20241227,093500,23167485,1530,1530,1530,1530,0
|
|
20241227,093400,23167485,1530,1530,1530,1530,1201
|
|
20241227,093300,21329955,1522,1522,1522,1522,0
|
|
20241227,093200,21329955,1522,1522,1522,1522,0
|
|
20241227,093100,21329955,1522,1522,1522,1522,0
|
|
20241227,093000,21329955,1522,1522,1522,1522,1200
|
|
20241227,092900,19503555,1520,1520,1520,1520,0
|
|
20241227,092800,19503555,1520,1520,1520,1520,0
|
|
20241227,092700,19503555,1520,1520,1520,1520,0
|
|
20241227,092600,19503555,1520,1520,1520,1520,0
|
|
20241227,092500,19503555,1520,1520,1520,1520,10
|
|
20241227,092400,19488355,1520,1522,1522,1520,20
|
|
20241227,092300,19457935,1522,1522,1522,1522,10
|
|
20241227,092200,19442715,1525,1517,1525,1515,5573
|
|
20241227,092100,10990758,1517,1517,1517,1517,480
|
|
20241227,092000,10262598,1525,1518,1525,1518,85
|
|
20241227,091900,10133400,1520,1520,1520,1520,213
|
|
20241227,091800,9809640,1529,1529,1529,1529,0
|
|
20241227,091700,9809640,1529,1529,1529,1529,0
|
|
20241227,091600,9809640,1529,1530,1530,1529,23
|
|
20241227,091500,9774468,1531,1531,1531,1531,1
|
|
20241227,091400,9772937,1534,1534,1534,1534,1
|
|
20241227,091300,9771403,1520,1531,1531,1520,1360
|
|
20241227,091200,7698897,1539,1526,1539,1526,1171
|
|
20241227,091100,5910222,1539,1539,1539,1539,9
|
|
20241227,091000,5896371,1539,1528,1540,1527,153
|
|
20241227,090900,5662297,1540,1540,1540,1540,1
|
|
20241227,090800,5660757,1547,1547,1547,1547,0
|
|
20241227,090700,5660757,1547,1547,1547,1547,0
|
|
20241227,090600,5660757,1547,1547,1547,1547,1
|
|
20241227,090500,5659210,1529,1529,1529,1529,2282
|
|
20241227,090400,2170032,1556,1556,1556,1556,1
|
|
20241227,090300,2168476,1530,1529,1535,1529,500
|
|
20241227,090200,1403643,1559,1559,1559,1559,0
|
|
20241227,090100,1403643,1559,1559,1559,1559,0
|
|
20241227,090000,1403643,1559,1526,1559,1515,919
|