672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,200900,74708284,1145,1145,1145,1145,14872
|
|
20241206,200800,74708284,1145,1145,1145,1145,0
|
|
20241206,200700,74708284,1145,1145,1145,1145,0
|
|
20241206,200600,74708284,1145,1145,1145,1145,0
|
|
20241206,200500,74708284,1145,1145,1145,1145,0
|
|
20241206,200400,74708284,1145,1145,1145,1145,0
|
|
20241206,200300,74708284,1145,1145,1145,1145,0
|
|
20241206,200200,74708284,1145,1145,1145,1145,0
|
|
20241206,200100,74708284,1145,1145,1145,1145,0
|
|
20241206,200000,74708284,1145,1145,1145,1145,0
|
|
20241206,195900,74708284,1145,1145,1145,1145,0
|
|
20241206,195800,74708284,1145,1145,1145,1145,0
|
|
20241206,195700,74708284,1145,1145,1145,1145,0
|
|
20241206,195600,74708284,1145,1145,1145,1145,0
|
|
20241206,195500,74708284,1145,1145,1145,1145,0
|
|
20241206,195400,74708284,1145,1145,1145,1145,0
|
|
20241206,195300,74708284,1145,1145,1145,1145,0
|
|
20241206,195200,74708284,1145,1145,1145,1145,0
|
|
20241206,195100,74708284,1145,1145,1145,1145,0
|
|
20241206,195000,74708284,1145,1145,1145,1145,0
|
|
20241206,194900,74708284,1145,1145,1145,1145,0
|
|
20241206,194800,74708284,1145,1145,1145,1145,0
|
|
20241206,194700,74708284,1145,1145,1145,1145,0
|
|
20241206,194600,74708284,1145,1145,1145,1145,0
|
|
20241206,194500,74708284,1145,1145,1145,1145,0
|
|
20241206,194400,74708284,1145,1145,1145,1145,0
|
|
20241206,194300,74708284,1145,1145,1145,1145,0
|
|
20241206,194200,74708284,1145,1145,1145,1145,0
|
|
20241206,194100,74708284,1145,1145,1145,1145,0
|
|
20241206,194000,74708284,1145,1145,1145,1145,0
|
|
20241206,193900,74708284,1145,1145,1145,1145,14872
|
|
20241206,193800,74708284,1145,1145,1145,1145,0
|
|
20241206,193700,74708284,1145,1145,1145,1145,0
|
|
20241206,193600,74708284,1145,1145,1145,1145,0
|
|
20241206,193500,74708284,1145,1145,1145,1145,0
|
|
20241206,193400,74708284,1145,1145,1145,1145,0
|
|
20241206,193300,74708284,1145,1145,1145,1145,0
|
|
20241206,193200,74708284,1145,1145,1145,1145,0
|
|
20241206,193100,74708284,1145,1145,1145,1145,0
|
|
20241206,193000,74708284,1145,1145,1145,1145,0
|
|
20241206,192900,74708284,1145,1145,1145,1145,0
|
|
20241206,192800,74708284,1145,1145,1145,1145,0
|
|
20241206,192700,74708284,1145,1145,1145,1145,0
|
|
20241206,192600,74708284,1145,1145,1145,1145,0
|
|
20241206,192500,74708284,1145,1145,1145,1145,0
|
|
20241206,192400,74708284,1145,1145,1145,1145,0
|
|
20241206,192300,74708284,1145,1145,1145,1145,0
|
|
20241206,192200,74708284,1145,1145,1145,1145,0
|
|
20241206,192100,74708284,1145,1145,1145,1145,0
|
|
20241206,192000,74708284,1145,1145,1145,1145,0
|
|
20241206,191900,74708284,1145,1145,1145,1145,0
|
|
20241206,191800,74708284,1145,1145,1145,1145,0
|
|
20241206,191700,74708284,1145,1145,1145,1145,0
|
|
20241206,191600,74708284,1145,1145,1145,1145,0
|
|
20241206,191500,74708284,1145,1145,1145,1145,0
|
|
20241206,191400,74708284,1145,1145,1145,1145,0
|
|
20241206,191300,74708284,1145,1145,1145,1145,0
|
|
20241206,191200,74708284,1145,1145,1145,1145,0
|
|
20241206,191100,74708284,1145,1145,1145,1145,0
|
|
20241206,191000,74708284,1145,1145,1145,1145,0
|
|
20241206,190900,74708284,1145,1145,1145,1145,14872
|
|
20241206,190800,74708284,1145,1145,1145,1145,0
|
|
20241206,190700,74708284,1145,1145,1145,1145,0
|
|
20241206,190600,74708284,1145,1145,1145,1145,0
|
|
20241206,190500,74708284,1145,1145,1145,1145,0
|
|
20241206,190400,74708284,1145,1145,1145,1145,0
|
|
20241206,190300,74708284,1145,1145,1145,1145,0
|
|
20241206,190200,74708284,1145,1145,1145,1145,0
|
|
20241206,190100,74708284,1145,1145,1145,1145,0
|
|
20241206,190000,74708284,1145,1145,1145,1145,0
|
|
20241206,185900,74708284,1145,1145,1145,1145,0
|
|
20241206,185800,74708284,1145,1145,1145,1145,0
|
|
20241206,185700,74708284,1145,1145,1145,1145,0
|
|
20241206,185600,74708284,1145,1145,1145,1145,0
|
|
20241206,185500,74708284,1145,1145,1145,1145,0
|
|
20241206,185400,74708284,1145,1145,1145,1145,0
|
|
20241206,185300,74708284,1145,1145,1145,1145,0
|
|
20241206,185200,74708284,1145,1145,1145,1145,0
|
|
20241206,185100,74708284,1145,1145,1145,1145,0
|
|
20241206,185000,74708284,1145,1145,1145,1145,0
|
|
20241206,184900,74708284,1145,1145,1145,1145,0
|
|
20241206,184800,74708284,1145,1145,1145,1145,0
|
|
20241206,184700,74708284,1145,1145,1145,1145,0
|
|
20241206,184600,74708284,1145,1145,1145,1145,0
|
|
20241206,184500,74708284,1145,1145,1145,1145,0
|
|
20241206,184400,74708284,1145,1145,1145,1145,0
|
|
20241206,184300,74708284,1145,1145,1145,1145,0
|
|
20241206,184200,74708284,1145,1145,1145,1145,0
|
|
20241206,184100,74708284,1145,1145,1145,1145,0
|
|
20241206,184000,74708284,1145,1145,1145,1145,0
|
|
20241206,183900,74708284,1145,1145,1145,1145,14872
|
|
20241206,183800,74708284,1145,1145,1145,1145,0
|
|
20241206,183700,74708284,1145,1145,1145,1145,0
|
|
20241206,183600,74708284,1145,1145,1145,1145,0
|
|
20241206,183500,74708284,1145,1145,1145,1145,0
|
|
20241206,183400,74708284,1145,1145,1145,1145,0
|
|
20241206,183300,74708284,1145,1145,1145,1145,0
|
|
20241206,183200,74708284,1145,1145,1145,1145,0
|
|
20241206,183100,74708284,1145,1145,1145,1145,0
|
|
20241206,183000,74708284,1145,1145,1145,1145,0
|
|
20241206,182900,74708284,1145,1145,1145,1145,0
|
|
20241206,182800,74708284,1145,1145,1145,1145,0
|
|
20241206,182700,74708284,1145,1145,1145,1145,0
|
|
20241206,182600,74708284,1145,1145,1145,1145,0
|
|
20241206,182500,74708284,1145,1145,1145,1145,0
|
|
20241206,182400,74708284,1145,1145,1145,1145,0
|
|
20241206,182300,74708284,1145,1145,1145,1145,0
|
|
20241206,182200,74708284,1145,1145,1145,1145,0
|
|
20241206,182100,74708284,1145,1145,1145,1145,0
|
|
20241206,182000,74708284,1145,1145,1145,1145,0
|
|
20241206,181900,74708284,1145,1145,1145,1145,0
|
|
20241206,181800,74708284,1145,1145,1145,1145,0
|
|
20241206,181700,74708284,1145,1145,1145,1145,0
|
|
20241206,181600,74708284,1145,1145,1145,1145,0
|
|
20241206,181500,74708284,1145,1145,1145,1145,0
|
|
20241206,181400,74708284,1145,1145,1145,1145,0
|
|
20241206,181300,74708284,1145,1145,1145,1145,0
|
|
20241206,181200,74708284,1145,1145,1145,1145,0
|
|
20241206,181100,74708284,1145,1145,1145,1145,0
|
|
20241206,181000,74708284,1145,1145,1145,1145,0
|
|
20241206,180900,74708284,1145,1145,1145,1145,14872
|
|
20241206,180800,74708284,1145,1145,1145,1145,0
|
|
20241206,180700,74708284,1145,1145,1145,1145,0
|
|
20241206,180600,74708284,1145,1145,1145,1145,0
|
|
20241206,180500,74708284,1145,1145,1145,1145,0
|
|
20241206,180400,74708284,1145,1145,1145,1145,0
|
|
20241206,180300,74708284,1145,1145,1145,1145,0
|
|
20241206,180200,74708284,1145,1145,1145,1145,0
|
|
20241206,180100,74708284,1145,1145,1145,1145,0
|
|
20241206,180000,74708284,1145,1145,1145,1145,0
|
|
20241206,175900,74708284,1145,1145,1145,1145,0
|
|
20241206,175800,74708284,1145,1145,1145,1145,0
|
|
20241206,175700,74708284,1145,1145,1145,1145,0
|
|
20241206,175600,74708284,1145,1145,1145,1145,0
|
|
20241206,175500,74708284,1145,1145,1145,1145,0
|
|
20241206,175400,74708284,1145,1145,1145,1145,0
|
|
20241206,175300,74708284,1145,1145,1145,1145,0
|
|
20241206,175200,74708284,1145,1145,1145,1145,0
|
|
20241206,175100,74708284,1145,1145,1145,1145,0
|
|
20241206,175000,74708284,1145,1145,1145,1145,0
|
|
20241206,174900,74708284,1145,1145,1145,1145,0
|
|
20241206,174800,74708284,1145,1145,1145,1145,0
|
|
20241206,174700,74708284,1145,1145,1145,1145,0
|
|
20241206,174600,74708284,1145,1145,1145,1145,0
|
|
20241206,174500,74708284,1145,1145,1145,1145,0
|
|
20241206,174400,74708284,1145,1145,1145,1145,0
|
|
20241206,174300,74708284,1145,1145,1145,1145,0
|
|
20241206,174200,74708284,1145,1145,1145,1145,0
|
|
20241206,174100,74708284,1145,1145,1145,1145,0
|
|
20241206,174000,74708284,1145,1145,1145,1145,0
|
|
20241206,173900,74708284,1145,1145,1145,1145,14872
|
|
20241206,173800,74708284,1145,1145,1145,1145,0
|
|
20241206,173700,74708284,1145,1145,1145,1145,0
|
|
20241206,173600,74708284,1145,1145,1145,1145,0
|
|
20241206,173500,74708284,1145,1145,1145,1145,0
|
|
20241206,173400,74708284,1145,1145,1145,1145,0
|
|
20241206,173300,74708284,1145,1145,1145,1145,0
|
|
20241206,173200,74708284,1145,1145,1145,1145,0
|
|
20241206,173100,74708284,1145,1145,1145,1145,0
|
|
20241206,173000,74708284,1145,1145,1145,1145,0
|
|
20241206,172900,74708284,1145,1145,1145,1145,0
|
|
20241206,172800,74708284,1145,1145,1145,1145,0
|
|
20241206,172700,74708284,1145,1145,1145,1145,0
|
|
20241206,172600,74708284,1145,1145,1145,1145,0
|
|
20241206,172500,74708284,1145,1145,1145,1145,0
|
|
20241206,172400,74708284,1145,1145,1145,1145,0
|
|
20241206,172300,74708284,1145,1145,1145,1145,0
|
|
20241206,172200,74708284,1145,1145,1145,1145,0
|
|
20241206,172100,74708284,1145,1145,1145,1145,0
|
|
20241206,172000,74708284,1145,1145,1145,1145,0
|
|
20241206,171900,74708284,1145,1145,1145,1145,0
|
|
20241206,171800,74708284,1145,1145,1145,1145,0
|
|
20241206,171700,74708284,1145,1145,1145,1145,0
|
|
20241206,171600,74708284,1145,1145,1145,1145,0
|
|
20241206,171500,74708284,1145,1145,1145,1145,0
|
|
20241206,171400,74708284,1145,1145,1145,1145,0
|
|
20241206,171300,74708284,1145,1145,1145,1145,0
|
|
20241206,171200,74708284,1145,1145,1145,1145,0
|
|
20241206,171100,74708284,1145,1145,1145,1145,0
|
|
20241206,171000,74708284,1145,1145,1145,1145,0
|
|
20241206,170900,74708284,1145,1145,1145,1145,14872
|
|
20241206,170800,74708284,1145,1145,1145,1145,0
|
|
20241206,170700,74708284,1145,1145,1145,1145,0
|
|
20241206,170600,74708284,1145,1145,1145,1145,0
|
|
20241206,170500,74708284,1145,1145,1145,1145,0
|
|
20241206,170400,74708284,1145,1145,1145,1145,0
|
|
20241206,170300,74708284,1145,1145,1145,1145,0
|
|
20241206,170200,74708284,1145,1145,1145,1145,0
|
|
20241206,170100,74708284,1145,1145,1145,1145,0
|
|
20241206,170000,74708284,1145,1145,1145,1145,0
|
|
20241206,165900,74708284,1145,1145,1145,1145,0
|
|
20241206,165800,74708284,1145,1145,1145,1145,0
|
|
20241206,165700,74708284,1145,1145,1145,1145,0
|
|
20241206,165600,74708284,1145,1145,1145,1145,0
|
|
20241206,165500,74708284,1145,1145,1145,1145,0
|
|
20241206,165400,74708284,1145,1145,1145,1145,0
|
|
20241206,165300,74708284,1145,1145,1145,1145,0
|
|
20241206,165200,74708284,1145,1145,1145,1145,0
|
|
20241206,165100,74708284,1145,1145,1145,1145,0
|
|
20241206,165000,74708284,1145,1145,1145,1145,0
|
|
20241206,164900,74708284,1145,1145,1145,1145,0
|
|
20241206,164800,74708284,1145,1145,1145,1145,0
|
|
20241206,164700,74708284,1145,1145,1145,1145,0
|
|
20241206,164600,74708284,1145,1145,1145,1145,0
|
|
20241206,164500,74708284,1145,1145,1145,1145,0
|
|
20241206,164400,74708284,1145,1145,1145,1145,0
|
|
20241206,164300,74708284,1145,1145,1145,1145,0
|
|
20241206,164200,74708284,1145,1145,1145,1145,0
|
|
20241206,164100,74708284,1145,1145,1145,1145,0
|
|
20241206,164000,74708284,1145,1145,1145,1145,0
|
|
20241206,163900,74708284,1145,1145,1145,1145,14872
|
|
20241206,163800,74708284,1145,1145,1145,1145,0
|
|
20241206,163700,74708284,1145,1145,1145,1145,0
|
|
20241206,163600,74708284,1145,1145,1145,1145,0
|
|
20241206,163500,74708284,1145,1145,1145,1145,0
|
|
20241206,163400,74708284,1145,1145,1145,1145,0
|
|
20241206,163300,74708284,1145,1145,1145,1145,0
|
|
20241206,163200,74708284,1145,1145,1145,1145,0
|
|
20241206,163100,74708284,1145,1145,1145,1145,0
|
|
20241206,163000,74708284,1145,1145,1145,1145,0
|
|
20241206,162900,74708284,1145,1145,1145,1145,0
|
|
20241206,162800,74708284,1145,1145,1145,1145,0
|
|
20241206,162700,74708284,1145,1145,1145,1145,0
|
|
20241206,162600,74708284,1145,1145,1145,1145,0
|
|
20241206,162500,74708284,1145,1145,1145,1145,0
|
|
20241206,162400,74708284,1145,1145,1145,1145,0
|
|
20241206,162300,74708284,1145,1145,1145,1145,0
|
|
20241206,162200,74708284,1145,1145,1145,1145,0
|
|
20241206,162100,74708284,1145,1145,1145,1145,0
|
|
20241206,162000,74708284,1145,1145,1145,1145,0
|
|
20241206,161900,74708284,1145,1145,1145,1145,0
|
|
20241206,161800,74708284,1145,1145,1145,1145,0
|
|
20241206,161700,74708284,1145,1145,1145,1145,0
|
|
20241206,161600,74708284,1145,1145,1145,1145,0
|
|
20241206,161500,74708284,1145,1145,1145,1145,0
|
|
20241206,161400,74708284,1145,1145,1145,1145,0
|
|
20241206,161300,74708284,1145,1145,1145,1145,0
|
|
20241206,161200,74708284,1145,1145,1145,1145,0
|
|
20241206,161100,74708284,1145,1145,1145,1145,0
|
|
20241206,161000,74708284,1145,1145,1145,1145,0
|
|
20241206,160900,74708284,1145,1145,1145,1145,14872
|
|
20241206,160800,74708284,1145,1145,1145,1145,0
|
|
20241206,160700,74708284,1145,1145,1145,1145,0
|
|
20241206,160600,74708284,1145,1145,1145,1145,0
|
|
20241206,160500,74708284,1145,1145,1145,1145,0
|
|
20241206,160400,74708284,1145,1145,1145,1145,0
|
|
20241206,160300,74708284,1145,1145,1145,1145,0
|
|
20241206,160200,74708284,1145,1145,1145,1145,0
|
|
20241206,160100,74708284,1145,1145,1145,1145,0
|
|
20241206,160000,74708284,1145,1145,1145,1145,0
|
|
20241206,155900,74708284,1145,1145,1145,1145,0
|
|
20241206,155800,74708284,1145,1145,1145,1145,0
|
|
20241206,155700,74708284,1145,1145,1145,1145,0
|
|
20241206,155600,74708284,1145,1145,1145,1145,0
|
|
20241206,155500,74708284,1145,1145,1145,1145,0
|
|
20241206,155400,74708284,1145,1145,1145,1145,0
|
|
20241206,155300,74708284,1145,1145,1145,1145,0
|
|
20241206,155200,74708284,1145,1145,1145,1145,0
|
|
20241206,155100,74708284,1145,1145,1145,1145,0
|
|
20241206,155000,74708284,1145,1145,1145,1145,0
|
|
20241206,154900,74708284,1145,1145,1145,1145,0
|
|
20241206,154800,74708284,1145,1145,1145,1145,0
|
|
20241206,154700,74708284,1145,1145,1145,1145,0
|
|
20241206,154600,74708284,1145,1145,1145,1145,0
|
|
20241206,154500,74708284,1145,1145,1145,1145,0
|
|
20241206,154400,74708284,1145,1145,1145,1145,0
|
|
20241206,154300,74708284,1145,1145,1145,1145,0
|
|
20241206,154200,74708284,1145,1145,1145,1145,0
|
|
20241206,154100,74708284,1145,1145,1145,1145,0
|
|
20241206,154000,74708284,1145,1145,1145,1145,0
|
|
20241206,153900,74708284,1145,1145,1145,1145,14872
|
|
20241206,153800,74708284,1145,1145,1145,1145,0
|
|
20241206,153700,74708284,1145,1145,1145,1145,0
|
|
20241206,153600,74708284,1145,1145,1145,1145,0
|
|
20241206,153500,74708284,1145,1145,1145,1145,0
|
|
20241206,153400,74708284,1145,1145,1145,1145,0
|
|
20241206,153300,74708284,1145,1145,1145,1145,0
|
|
20241206,153200,74708284,1145,1145,1145,1145,0
|
|
20241206,153100,74708284,1145,1145,1145,1145,0
|
|
20241206,153000,74708284,1145,1145,1145,1145,14872
|
|
20241206,152900,57679844,1188,1188,1188,1188,0
|
|
20241206,152800,57679844,1188,1188,1188,1188,0
|
|
20241206,152700,57679844,1188,1188,1188,1188,0
|
|
20241206,152600,57679844,1188,1188,1188,1188,0
|
|
20241206,152500,57679844,1188,1188,1188,1188,0
|
|
20241206,152400,57679844,1188,1188,1188,1188,0
|
|
20241206,152300,57679844,1188,1188,1188,1188,0
|
|
20241206,152200,57679844,1188,1188,1188,1188,0
|
|
20241206,152100,57679844,1188,1188,1188,1188,0
|
|
20241206,152000,57679844,1188,1188,1188,1188,0
|
|
20241206,151900,57679844,1188,1188,1188,1188,100
|
|
20241206,151800,57561044,1189,1189,1189,1189,0
|
|
20241206,151700,57561044,1189,1189,1189,1189,0
|
|
20241206,151600,57561044,1189,1189,1189,1189,0
|
|
20241206,151500,57561044,1189,1189,1189,1189,0
|
|
20241206,151400,57561044,1189,1189,1189,1189,0
|
|
20241206,151300,57561044,1189,1189,1189,1189,0
|
|
20241206,151200,57561044,1189,1171,1189,1171,1800
|
|
20241206,151100,55450750,1171,1171,1171,1171,0
|
|
20241206,151000,55450750,1171,1171,1171,1171,0
|
|
20241206,150900,55450750,1171,1171,1171,1171,0
|
|
20241206,150800,55450750,1171,1171,1171,1171,0
|
|
20241206,150700,55450750,1171,1171,1171,1171,0
|
|
20241206,150600,55450750,1171,1171,1171,1171,10
|
|
20241206,150500,55439040,1171,1171,1171,1171,1
|
|
20241206,150400,55437869,1171,1171,1171,1171,0
|
|
20241206,150300,55437869,1171,1171,1171,1171,0
|
|
20241206,150200,55437869,1171,1171,1171,1171,0
|
|
20241206,150100,55437869,1171,1171,1171,1171,10
|
|
20241206,150000,55426159,1171,1171,1171,1171,0
|
|
20241206,145900,55426159,1171,1171,1171,1171,1
|
|
20241206,145800,55424988,1171,1171,1171,1171,0
|
|
20241206,145700,55424988,1171,1171,1171,1171,0
|
|
20241206,145600,55424988,1171,1171,1171,1171,0
|
|
20241206,145500,55424988,1171,1171,1171,1171,0
|
|
20241206,145400,55424988,1171,1171,1171,1171,0
|
|
20241206,145300,55424988,1171,1171,1171,1171,0
|
|
20241206,145200,55424988,1171,1171,1171,1171,0
|
|
20241206,145100,55424988,1171,1171,1171,1171,0
|
|
20241206,145000,55424988,1171,1171,1171,1171,0
|
|
20241206,144900,55424988,1171,1171,1171,1171,0
|
|
20241206,144800,55424988,1171,1171,1171,1171,0
|
|
20241206,144700,55424988,1171,1171,1171,1171,1
|
|
20241206,144600,55423817,1171,1171,1171,1171,8
|
|
20241206,144500,55414449,1167,1167,1167,1167,0
|
|
20241206,144400,55414449,1167,1167,1167,1167,80
|
|
20241206,144300,55321089,1171,1171,1171,1171,1
|
|
20241206,144200,55319918,1171,1171,1171,1171,0
|
|
20241206,144100,55319918,1171,1171,1171,1171,0
|
|
20241206,144000,55319918,1171,1171,1171,1171,2
|
|
20241206,143900,55317576,1171,1171,1171,1171,0
|
|
20241206,143800,55317576,1171,1171,1171,1171,0
|
|
20241206,143700,55317576,1171,1171,1171,1171,0
|
|
20241206,143600,55317576,1171,1171,1171,1171,0
|
|
20241206,143500,55317576,1171,1171,1171,1171,0
|
|
20241206,143400,55317576,1171,1171,1171,1171,0
|
|
20241206,143300,55317576,1171,1171,1171,1171,0
|
|
20241206,143200,55317576,1171,1171,1171,1171,0
|
|
20241206,143100,55317576,1171,1171,1171,1171,0
|
|
20241206,143000,55317576,1171,1171,1171,1171,0
|
|
20241206,142900,55317576,1171,1171,1171,1171,0
|
|
20241206,142800,55317576,1171,1171,1171,1171,0
|
|
20241206,142700,55317576,1171,1170,1171,1170,2000
|
|
20241206,142600,52975674,1166,1166,1166,1166,0
|
|
20241206,142500,52975674,1166,1166,1166,1166,0
|
|
20241206,142400,52975674,1166,1166,1166,1166,0
|
|
20241206,142300,52975674,1166,1166,1166,1166,0
|
|
20241206,142200,52975674,1166,1166,1166,1166,0
|
|
20241206,142100,52975674,1166,1166,1166,1166,0
|
|
20241206,142000,52975674,1166,1166,1166,1166,0
|
|
20241206,141900,52975674,1166,1166,1166,1166,0
|
|
20241206,141800,52975674,1166,1166,1166,1166,0
|
|
20241206,141700,52975674,1166,1166,1166,1166,0
|
|
20241206,141600,52975674,1166,1166,1166,1166,1000
|
|
20241206,141500,51809674,1166,1170,1170,1166,1000
|
|
20241206,141400,50643670,1170,1170,1170,1170,0
|
|
20241206,141300,50643670,1170,1170,1170,1170,3
|
|
20241206,141200,50640160,1166,1166,1166,1166,0
|
|
20241206,141100,50640160,1166,1166,1166,1166,0
|
|
20241206,141000,50640160,1166,1166,1166,1166,0
|
|
20241206,140900,50640160,1166,1166,1166,1166,0
|
|
20241206,140800,50640160,1166,1166,1166,1166,8
|
|
20241206,140700,50630832,1171,1171,1171,1171,1000
|
|
20241206,140600,49459832,1171,1171,1171,1171,0
|
|
20241206,140500,49459832,1171,1171,1171,1171,0
|
|
20241206,140400,49459832,1171,1171,1171,1171,0
|
|
20241206,140300,49459832,1171,1171,1171,1171,0
|
|
20241206,140200,49459832,1171,1171,1171,1171,0
|
|
20241206,140100,49459832,1171,1171,1171,1171,0
|
|
20241206,140000,49459832,1171,1171,1171,1171,0
|
|
20241206,135900,49459832,1171,1171,1171,1171,0
|
|
20241206,135800,49459832,1171,1171,1171,1171,0
|
|
20241206,135700,49459832,1171,1171,1171,1171,0
|
|
20241206,135600,49459832,1171,1171,1171,1171,0
|
|
20241206,135500,49459832,1171,1171,1171,1171,0
|
|
20241206,135400,49459832,1171,1171,1171,1171,0
|
|
20241206,135300,49459832,1171,1171,1171,1171,0
|
|
20241206,135200,49459832,1171,1171,1171,1171,0
|
|
20241206,135100,49459832,1171,1171,1171,1171,0
|
|
20241206,135000,49459832,1171,1171,1171,1171,553
|
|
20241206,134900,48812269,1171,1171,1171,1171,0
|
|
20241206,134800,48812269,1171,1171,1171,1171,0
|
|
20241206,134700,48812269,1171,1171,1171,1171,0
|
|
20241206,134600,48812269,1171,1171,1171,1171,658
|
|
20241206,134500,48041751,1171,1171,1171,1171,0
|
|
20241206,134400,48041751,1171,1171,1171,1171,2
|
|
20241206,134300,48039409,1171,1171,1171,1171,500
|
|
20241206,134200,47453909,1171,1167,1171,1167,200
|
|
20241206,134100,47220401,1167,1167,1167,1167,98
|
|
20241206,134000,47106035,1167,1167,1167,1167,0
|
|
20241206,133900,47106035,1167,1167,1167,1167,0
|
|
20241206,133800,47106035,1167,1167,1167,1167,0
|
|
20241206,133700,47106035,1167,1167,1167,1167,0
|
|
20241206,133600,47106035,1167,1167,1167,1167,0
|
|
20241206,133500,47106035,1167,1167,1167,1167,0
|
|
20241206,133400,47106035,1167,1167,1167,1167,0
|
|
20241206,133300,47106035,1167,1167,1167,1167,0
|
|
20241206,133200,47106035,1167,1167,1167,1167,0
|
|
20241206,133100,47106035,1167,1167,1167,1167,0
|
|
20241206,133000,47106035,1167,1167,1167,1167,0
|
|
20241206,132900,47106035,1167,1167,1167,1167,0
|
|
20241206,132800,47106035,1167,1167,1167,1167,400
|
|
20241206,132700,46639235,1170,1170,1170,1170,0
|
|
20241206,132600,46639235,1170,1171,1171,1170,611
|
|
20241206,132500,45924265,1173,1173,1173,1173,0
|
|
20241206,132400,45924265,1173,1173,1173,1173,0
|
|
20241206,132300,45924265,1173,1173,1173,1173,0
|
|
20241206,132200,45924265,1173,1173,1173,1173,50
|
|
20241206,132100,45865615,1173,1173,1173,1173,0
|
|
20241206,132000,45865615,1173,1173,1173,1173,0
|
|
20241206,131900,45865615,1173,1173,1173,1173,0
|
|
20241206,131800,45865615,1173,1170,1173,1170,85
|
|
20241206,131700,45766036,1173,1173,1173,1173,0
|
|
20241206,131600,45766036,1173,1173,1173,1173,0
|
|
20241206,131500,45766036,1173,1173,1173,1173,0
|
|
20241206,131400,45766036,1173,1173,1173,1173,0
|
|
20241206,131300,45766036,1173,1173,1173,1173,0
|
|
20241206,131200,45766036,1173,1173,1173,1173,0
|
|
20241206,131100,45766036,1173,1173,1173,1173,0
|
|
20241206,131000,45766036,1173,1173,1173,1173,0
|
|
20241206,130900,45766036,1173,1173,1173,1173,0
|
|
20241206,130800,45766036,1173,1173,1173,1173,23
|
|
20241206,130700,45739057,1167,1167,1167,1167,0
|
|
20241206,130600,45739057,1167,1167,1167,1167,0
|
|
20241206,130500,45739057,1167,1167,1167,1167,0
|
|
20241206,130400,45739057,1167,1167,1167,1167,0
|
|
20241206,130300,45739057,1167,1167,1167,1167,0
|
|
20241206,130200,45739057,1167,1167,1167,1167,0
|
|
20241206,130100,45739057,1167,1167,1167,1167,0
|
|
20241206,130000,45739057,1167,1167,1167,1167,0
|
|
20241206,125900,45739057,1167,1167,1167,1167,0
|
|
20241206,125800,45739057,1167,1169,1169,1167,449
|
|
20241206,125700,45214483,1169,1170,1170,1169,1240
|
|
20241206,125600,43764846,1170,1170,1170,1170,0
|
|
20241206,125500,43764846,1170,1170,1170,1170,0
|
|
20241206,125400,43764846,1170,1170,1170,1170,0
|
|
20241206,125300,43764846,1170,1170,1170,1170,2
|
|
20241206,125200,43762506,1189,1189,1189,1189,0
|
|
20241206,125100,43762506,1189,1189,1189,1189,0
|
|
20241206,125000,43762506,1189,1189,1189,1189,0
|
|
20241206,124900,43762506,1189,1189,1189,1189,0
|
|
20241206,124800,43762506,1189,1189,1189,1189,0
|
|
20241206,124700,43762506,1189,1189,1189,1189,0
|
|
20241206,124600,43762506,1189,1189,1189,1189,0
|
|
20241206,124500,43762506,1189,1189,1189,1189,0
|
|
20241206,124400,43762506,1189,1189,1189,1166,2034
|
|
20241206,124300,41366545,1189,1187,1189,1187,414
|
|
20241206,124200,40874622,1182,1182,1182,1182,11
|
|
20241206,124100,40861620,1182,1182,1182,1182,0
|
|
20241206,124000,40861620,1182,1182,1182,1182,581
|
|
20241206,123900,40174878,1182,1180,1182,1180,1085
|
|
20241206,123800,38892995,1180,1180,1180,1180,4
|
|
20241206,123700,38888275,1181,1181,1181,1181,0
|
|
20241206,123600,38888275,1181,1181,1181,1181,1
|
|
20241206,123500,38887094,1181,1181,1181,1181,0
|
|
20241206,123400,38887094,1181,1181,1181,1181,1
|
|
20241206,123300,38885913,1181,1181,1181,1181,0
|
|
20241206,123200,38885913,1181,1181,1181,1181,0
|
|
20241206,123100,38885913,1181,1181,1181,1181,1
|
|
20241206,123000,38884732,1181,1181,1181,1181,0
|
|
20241206,122900,38884732,1181,1181,1181,1181,0
|
|
20241206,122800,38884732,1181,1181,1181,1181,0
|
|
20241206,122700,38884732,1181,1181,1181,1181,107
|
|
20241206,122600,38758365,1181,1181,1181,1181,0
|
|
20241206,122500,38758365,1181,1181,1181,1181,15
|
|
20241206,122400,38740650,1181,1181,1181,1181,0
|
|
20241206,122300,38740650,1181,1181,1181,1181,0
|
|
20241206,122200,38740650,1181,1181,1181,1181,0
|
|
20241206,122100,38740650,1181,1181,1181,1181,0
|
|
20241206,122000,38740650,1181,1181,1181,1181,600
|
|
20241206,121900,38032050,1180,1180,1180,1180,1261
|
|
20241206,121800,36544070,1180,1180,1180,1180,0
|
|
20241206,121700,36544070,1180,1180,1180,1180,20
|
|
20241206,121600,36520470,1180,1180,1180,1180,0
|
|
20241206,121500,36520470,1180,1180,1180,1180,0
|
|
20241206,121400,36520470,1180,1180,1180,1180,0
|
|
20241206,121300,36520470,1180,1180,1180,1180,0
|
|
20241206,121200,36520470,1180,1180,1180,1180,0
|
|
20241206,121100,36520470,1180,1180,1180,1180,0
|
|
20241206,121000,36520470,1180,1180,1180,1180,0
|
|
20241206,120900,36520470,1180,1180,1180,1180,0
|
|
20241206,120800,36520470,1180,1180,1180,1180,81
|
|
20241206,120700,36424890,1180,1180,1180,1180,0
|
|
20241206,120600,36424890,1180,1180,1180,1180,0
|
|
20241206,120500,36424890,1180,1180,1180,1180,0
|
|
20241206,120400,36424890,1180,1180,1180,1180,0
|
|
20241206,120300,36424890,1180,1180,1180,1180,0
|
|
20241206,120200,36424890,1180,1180,1180,1180,0
|
|
20241206,120100,36424890,1180,1180,1180,1180,0
|
|
20241206,120000,36424890,1180,1180,1180,1180,1000
|
|
20241206,115900,35244890,1180,1180,1180,1180,0
|
|
20241206,115800,35244890,1180,1180,1180,1180,0
|
|
20241206,115700,35244890,1180,1180,1180,1180,0
|
|
20241206,115600,35244890,1180,1180,1180,1180,0
|
|
20241206,115500,35244890,1180,1180,1180,1180,0
|
|
20241206,115400,35244890,1180,1180,1180,1180,0
|
|
20241206,115300,35244890,1180,1180,1180,1180,0
|
|
20241206,115200,35244890,1180,1180,1180,1180,0
|
|
20241206,115100,35244890,1180,1180,1180,1180,0
|
|
20241206,115000,35244890,1180,1180,1180,1180,0
|
|
20241206,114900,35244890,1180,1180,1180,1180,0
|
|
20241206,114800,35244890,1180,1180,1180,1180,0
|
|
20241206,114700,35244890,1180,1180,1180,1180,0
|
|
20241206,114600,35244890,1180,1180,1180,1180,1136
|
|
20241206,114500,33904410,1180,1180,1180,1180,0
|
|
20241206,114400,33904410,1180,1180,1180,1180,3
|
|
20241206,114300,33900870,1177,1177,1177,1177,0
|
|
20241206,114200,33900870,1177,1177,1177,1177,546
|
|
20241206,114100,33258228,1174,1174,1174,1174,0
|
|
20241206,114000,33258228,1174,1174,1174,1174,0
|
|
20241206,113900,33258228,1174,1174,1174,1174,0
|
|
20241206,113800,33258228,1174,1174,1174,1174,100
|
|
20241206,113700,33140828,1177,1177,1177,1177,0
|
|
20241206,113600,33140828,1177,1177,1177,1177,10
|
|
20241206,113500,33129058,1174,1174,1174,1174,0
|
|
20241206,113400,33129058,1174,1174,1174,1174,500
|
|
20241206,113300,32542058,1175,1175,1175,1175,293
|
|
20241206,113200,32197783,1174,1174,1174,1174,61
|
|
20241206,113100,32126169,1173,1173,1173,1173,0
|
|
20241206,113000,32126169,1173,1173,1173,1173,1
|
|
20241206,112900,32124996,1175,1175,1175,1175,0
|
|
20241206,112800,32124996,1175,1175,1175,1175,0
|
|
20241206,112700,32124996,1175,1175,1175,1175,0
|
|
20241206,112600,32124996,1175,1175,1175,1175,0
|
|
20241206,112500,32124996,1175,1175,1175,1175,0
|
|
20241206,112400,32124996,1175,1175,1175,1175,0
|
|
20241206,112300,32124996,1175,1175,1175,1175,0
|
|
20241206,112200,32124996,1175,1175,1175,1175,0
|
|
20241206,112100,32124996,1175,1175,1175,1175,6
|
|
20241206,112000,32117946,1177,1177,1177,1177,0
|
|
20241206,111900,32117946,1177,1177,1177,1177,0
|
|
20241206,111800,32117946,1177,1177,1177,1177,0
|
|
20241206,111700,32117946,1177,1177,1177,1177,0
|
|
20241206,111600,32117946,1177,1177,1177,1177,0
|
|
20241206,111500,32117946,1177,1177,1177,1177,0
|
|
20241206,111400,32117946,1177,1177,1177,1177,0
|
|
20241206,111300,32117946,1177,1177,1177,1177,0
|
|
20241206,111200,32117946,1177,1177,1177,1177,0
|
|
20241206,111100,32117946,1177,1177,1177,1177,0
|
|
20241206,111000,32117946,1177,1177,1177,1177,0
|
|
20241206,110900,32117946,1177,1177,1177,1177,0
|
|
20241206,110800,32117946,1177,1177,1177,1177,0
|
|
20241206,110700,32117946,1177,1177,1177,1177,0
|
|
20241206,110600,32117946,1177,1177,1177,1177,0
|
|
20241206,110500,32117946,1177,1177,1177,1177,0
|
|
20241206,110400,32117946,1177,1177,1177,1177,6
|
|
20241206,110300,32110884,1166,1166,1166,1166,0
|
|
20241206,110200,32110884,1166,1166,1166,1166,240
|
|
20241206,110100,31831044,1166,1165,1166,1165,1243
|
|
20241206,110000,30382079,1165,1165,1165,1165,0
|
|
20241206,105900,30382079,1165,1165,1165,1165,1027
|
|
20241206,105800,29185624,1166,1167,1167,1166,1130
|
|
20241206,105700,27867980,1167,1167,1167,1167,0
|
|
20241206,105600,27867980,1167,1167,1167,1167,0
|
|
20241206,105500,27867980,1167,1172,1172,1167,3499
|
|
20241206,105400,23778631,1172,1172,1172,1172,3
|
|
20241206,105300,23775115,1172,1172,1172,1172,0
|
|
20241206,105200,23775115,1172,1172,1172,1172,0
|
|
20241206,105100,23775115,1172,1172,1172,1172,0
|
|
20241206,105000,23775115,1172,1172,1172,1172,0
|
|
20241206,104900,23775115,1172,1172,1172,1172,0
|
|
20241206,104800,23775115,1172,1172,1172,1172,0
|
|
20241206,104700,23775115,1172,1172,1172,1172,0
|
|
20241206,104600,23775115,1172,1171,1172,1171,1952
|
|
20241206,104500,21488916,1170,1170,1170,1170,40
|
|
20241206,104400,21442116,1167,1167,1167,1167,1
|
|
20241206,104300,21440949,1167,1167,1167,1167,0
|
|
20241206,104200,21440949,1167,1167,1167,1167,0
|
|
20241206,104100,21440949,1167,1167,1167,1167,500
|
|
20241206,104000,20857449,1167,1167,1167,1167,3
|
|
20241206,103900,20853948,1165,1165,1165,1165,0
|
|
20241206,103800,20853948,1165,1165,1165,1165,0
|
|
20241206,103700,20853948,1165,1165,1165,1165,0
|
|
20241206,103600,20853948,1165,1165,1165,1165,0
|
|
20241206,103500,20853948,1165,1165,1165,1165,0
|
|
20241206,103400,20853948,1165,1165,1165,1165,0
|
|
20241206,103300,20853948,1165,1165,1165,1165,0
|
|
20241206,103200,20853948,1165,1165,1165,1165,0
|
|
20241206,103100,20853948,1165,1165,1165,1165,0
|
|
20241206,103000,20853948,1165,1165,1165,1165,0
|
|
20241206,102900,20853948,1165,1165,1165,1165,0
|
|
20241206,102800,20853948,1165,1165,1165,1165,0
|
|
20241206,102700,20853948,1165,1165,1165,1165,0
|
|
20241206,102600,20853948,1165,1165,1165,1165,0
|
|
20241206,102500,20853948,1165,1165,1165,1165,0
|
|
20241206,102400,20853948,1165,1164,1165,1164,297
|
|
20241206,102300,20507944,1165,1165,1165,1165,15
|
|
20241206,102200,20490469,1165,1165,1165,1165,0
|
|
20241206,102100,20490469,1165,1165,1165,1165,0
|
|
20241206,102000,20490469,1165,1172,1172,1165,202
|
|
20241206,101900,20254237,1170,1177,1177,1170,114
|
|
20241206,101800,20120596,1172,1172,1172,1172,0
|
|
20241206,101700,20120596,1172,1177,1177,1172,13
|
|
20241206,101600,20105355,1170,1170,1170,1170,0
|
|
20241206,101500,20105355,1170,1170,1170,1170,0
|
|
20241206,101400,20105355,1170,1170,1170,1170,82
|
|
20241206,101300,20009415,1170,1171,1171,1170,93
|
|
20241206,101200,19900521,1177,1177,1177,1177,0
|
|
20241206,101100,19900521,1177,1177,1177,1177,0
|
|
20241206,101000,19900521,1177,1177,1177,1177,0
|
|
20241206,100900,19900521,1177,1177,1177,1177,0
|
|
20241206,100800,19900521,1177,1177,1177,1177,1
|
|
20241206,100700,19899344,1177,1177,1177,1177,0
|
|
20241206,100600,19899344,1177,1177,1177,1177,0
|
|
20241206,100500,19899344,1177,1177,1177,1177,0
|
|
20241206,100400,19899344,1177,1177,1177,1177,0
|
|
20241206,100300,19899344,1177,1177,1177,1177,1
|
|
20241206,100200,19898167,1177,1177,1177,1177,3
|
|
20241206,100100,19894636,1177,1177,1177,1177,0
|
|
20241206,100000,19894636,1177,1177,1177,1177,0
|
|
20241206,095900,19894636,1177,1177,1177,1177,0
|
|
20241206,095800,19894636,1177,1177,1177,1177,0
|
|
20241206,095700,19894636,1177,1177,1177,1177,0
|
|
20241206,095600,19894636,1177,1177,1177,1177,0
|
|
20241206,095500,19894636,1177,1177,1177,1177,3
|
|
20241206,095400,19891105,1177,1177,1177,1177,1
|
|
20241206,095300,19889928,1171,1171,1171,1171,0
|
|
20241206,095200,19889928,1171,1171,1171,1171,0
|
|
20241206,095100,19889928,1171,1171,1171,1171,3
|
|
20241206,095000,19886415,1171,1171,1171,1171,3
|
|
20241206,094900,19882902,1170,1170,1170,1170,0
|
|
20241206,094800,19882902,1170,1170,1170,1170,0
|
|
20241206,094700,19882902,1170,1177,1177,1170,1006
|
|
20241206,094600,18699429,1178,1178,1178,1178,0
|
|
20241206,094500,18699429,1178,1178,1178,1178,100
|
|
20241206,094400,18581629,1188,1188,1188,1188,0
|
|
20241206,094300,18581629,1188,1188,1188,1188,0
|
|
20241206,094200,18581629,1188,1188,1188,1188,1
|
|
20241206,094100,18580441,1187,1187,1187,1187,0
|
|
20241206,094000,18580441,1187,1187,1187,1187,0
|
|
20241206,093900,18580441,1187,1187,1187,1187,150
|
|
20241206,093800,18402391,1190,1190,1190,1190,0
|
|
20241206,093700,18402391,1190,1190,1190,1190,0
|
|
20241206,093600,18402391,1190,1190,1190,1190,0
|
|
20241206,093500,18402391,1190,1190,1190,1190,2
|
|
20241206,093400,18400011,1190,1190,1190,1190,0
|
|
20241206,093300,18400011,1190,1190,1190,1190,0
|
|
20241206,093200,18400011,1190,1190,1190,1190,0
|
|
20241206,093100,18400011,1190,1190,1190,1190,0
|
|
20241206,093000,18400011,1190,1190,1190,1190,1
|
|
20241206,092900,18398821,1174,1174,1174,1174,0
|
|
20241206,092800,18398821,1174,1174,1174,1174,0
|
|
20241206,092700,18398821,1174,1174,1174,1174,0
|
|
20241206,092600,18398821,1174,1174,1174,1174,0
|
|
20241206,092500,18398821,1174,1174,1174,1174,0
|
|
20241206,092400,18398821,1174,1174,1174,1174,0
|
|
20241206,092300,18398821,1174,1174,1174,1174,1
|
|
20241206,092200,18397647,1180,1180,1180,1180,300
|
|
20241206,092100,18043647,1180,1180,1180,1180,0
|
|
20241206,092000,18043647,1180,1181,1181,1180,500
|
|
20241206,091900,17453636,1185,1185,1185,1185,0
|
|
20241206,091800,17453636,1185,1185,1185,1185,0
|
|
20241206,091700,17453636,1185,1185,1185,1185,0
|
|
20241206,091600,17453636,1185,1185,1185,1185,0
|
|
20241206,091500,17453636,1185,1185,1185,1185,0
|
|
20241206,091400,17453636,1185,1188,1188,1185,101
|
|
20241206,091300,17333948,1170,1170,1170,1170,1
|
|
20241206,091200,17332778,1172,1172,1172,1172,0
|
|
20241206,091100,17332778,1172,1172,1172,1172,46
|
|
20241206,091000,17278866,1172,1179,1179,1150,3086
|
|
20241206,090900,13701065,1189,1175,1189,1175,340
|
|
20241206,090800,13297841,1175,1176,1176,1175,1000
|
|
20241206,090700,12122831,1175,1188,1189,1175,3004
|
|
20241206,090600,8575922,1177,1188,1188,1177,102
|
|
20241206,090500,8454757,1188,1176,1188,1176,101
|
|
20241206,090400,8334781,1176,1192,1192,1175,3700
|
|
20241206,090300,3964650,1185,1180,1185,1180,2
|
|
20241206,090200,3962285,1180,1180,1180,1180,0
|
|
20241206,090100,3962285,1180,1180,1180,1180,0
|
|
20241206,090000,3962285,1180,1180,1187,1180,3352
|