699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,203600,165690562,1510,1510,1510,1510,1147
|
|
20241204,203500,165690562,1510,1510,1510,1510,0
|
|
20241204,203400,165690562,1510,1510,1510,1510,0
|
|
20241204,203300,165690562,1510,1510,1510,1510,0
|
|
20241204,203200,165690562,1510,1510,1510,1510,0
|
|
20241204,203100,165690562,1510,1510,1510,1510,0
|
|
20241204,203000,165690562,1510,1510,1510,1510,0
|
|
20241204,202900,165690562,1510,1510,1510,1510,0
|
|
20241204,202800,165690562,1510,1510,1510,1510,0
|
|
20241204,202700,165690562,1510,1510,1510,1510,0
|
|
20241204,202600,165690562,1510,1510,1510,1510,0
|
|
20241204,202500,165690562,1510,1510,1510,1510,0
|
|
20241204,202400,165690562,1510,1510,1510,1510,0
|
|
20241204,202300,165690562,1510,1510,1510,1510,0
|
|
20241204,202200,165690562,1510,1510,1510,1510,0
|
|
20241204,202100,165690562,1510,1510,1510,1510,0
|
|
20241204,202000,165690562,1510,1510,1510,1510,0
|
|
20241204,201900,165690562,1510,1510,1510,1510,0
|
|
20241204,201800,165690562,1510,1510,1510,1510,0
|
|
20241204,201700,165690562,1510,1510,1510,1510,0
|
|
20241204,201600,165690562,1510,1510,1510,1510,0
|
|
20241204,201500,165690562,1510,1510,1510,1510,0
|
|
20241204,201400,165690562,1510,1510,1510,1510,0
|
|
20241204,201300,165690562,1510,1510,1510,1510,0
|
|
20241204,201200,165690562,1510,1510,1510,1510,0
|
|
20241204,201100,165690562,1510,1510,1510,1510,0
|
|
20241204,201000,165690562,1510,1510,1510,1510,0
|
|
20241204,200900,165690562,1510,1510,1510,1510,0
|
|
20241204,200800,165690562,1510,1510,1510,1510,0
|
|
20241204,200700,165690562,1510,1510,1510,1510,0
|
|
20241204,200600,165690562,1510,1510,1510,1510,1147
|
|
20241204,200500,165690562,1510,1510,1510,1510,0
|
|
20241204,200400,165690562,1510,1510,1510,1510,0
|
|
20241204,200300,165690562,1510,1510,1510,1510,0
|
|
20241204,200200,165690562,1510,1510,1510,1510,0
|
|
20241204,200100,165690562,1510,1510,1510,1510,0
|
|
20241204,200000,165690562,1510,1510,1510,1510,0
|
|
20241204,195900,165690562,1510,1510,1510,1510,0
|
|
20241204,195800,165690562,1510,1510,1510,1510,0
|
|
20241204,195700,165690562,1510,1510,1510,1510,0
|
|
20241204,195600,165690562,1510,1510,1510,1510,0
|
|
20241204,195500,165690562,1510,1510,1510,1510,0
|
|
20241204,195400,165690562,1510,1510,1510,1510,0
|
|
20241204,195300,165690562,1510,1510,1510,1510,0
|
|
20241204,195200,165690562,1510,1510,1510,1510,0
|
|
20241204,195100,165690562,1510,1510,1510,1510,0
|
|
20241204,195000,165690562,1510,1510,1510,1510,0
|
|
20241204,194900,165690562,1510,1510,1510,1510,0
|
|
20241204,194800,165690562,1510,1510,1510,1510,0
|
|
20241204,194700,165690562,1510,1510,1510,1510,0
|
|
20241204,194600,165690562,1510,1510,1510,1510,0
|
|
20241204,194500,165690562,1510,1510,1510,1510,0
|
|
20241204,194400,165690562,1510,1510,1510,1510,0
|
|
20241204,194300,165690562,1510,1510,1510,1510,0
|
|
20241204,194200,165690562,1510,1510,1510,1510,0
|
|
20241204,194100,165690562,1510,1510,1510,1510,0
|
|
20241204,194000,165690562,1510,1510,1510,1510,0
|
|
20241204,193900,165690562,1510,1510,1510,1510,0
|
|
20241204,193800,165690562,1510,1510,1510,1510,0
|
|
20241204,193700,165690562,1510,1510,1510,1510,0
|
|
20241204,193600,165690562,1510,1510,1510,1510,1147
|
|
20241204,193500,165690562,1510,1510,1510,1510,0
|
|
20241204,193400,165690562,1510,1510,1510,1510,0
|
|
20241204,193300,165690562,1510,1510,1510,1510,0
|
|
20241204,193200,165690562,1510,1510,1510,1510,0
|
|
20241204,193100,165690562,1510,1510,1510,1510,0
|
|
20241204,193000,165690562,1510,1510,1510,1510,0
|
|
20241204,192900,165690562,1510,1510,1510,1510,0
|
|
20241204,192800,165690562,1510,1510,1510,1510,0
|
|
20241204,192700,165690562,1510,1510,1510,1510,0
|
|
20241204,192600,165690562,1510,1510,1510,1510,0
|
|
20241204,192500,165690562,1510,1510,1510,1510,0
|
|
20241204,192400,165690562,1510,1510,1510,1510,0
|
|
20241204,192300,165690562,1510,1510,1510,1510,0
|
|
20241204,192200,165690562,1510,1510,1510,1510,0
|
|
20241204,192100,165690562,1510,1510,1510,1510,0
|
|
20241204,192000,165690562,1510,1510,1510,1510,0
|
|
20241204,191900,165690562,1510,1510,1510,1510,0
|
|
20241204,191800,165690562,1510,1510,1510,1510,0
|
|
20241204,191700,165690562,1510,1510,1510,1510,0
|
|
20241204,191600,165690562,1510,1510,1510,1510,0
|
|
20241204,191500,165690562,1510,1510,1510,1510,0
|
|
20241204,191400,165690562,1510,1510,1510,1510,0
|
|
20241204,191300,165690562,1510,1510,1510,1510,0
|
|
20241204,191200,165690562,1510,1510,1510,1510,0
|
|
20241204,191100,165690562,1510,1510,1510,1510,0
|
|
20241204,191000,165690562,1510,1510,1510,1510,0
|
|
20241204,190900,165690562,1510,1510,1510,1510,0
|
|
20241204,190800,165690562,1510,1510,1510,1510,0
|
|
20241204,190700,165690562,1510,1510,1510,1510,0
|
|
20241204,190600,165690562,1510,1510,1510,1510,1147
|
|
20241204,190500,165690562,1510,1510,1510,1510,0
|
|
20241204,190400,165690562,1510,1510,1510,1510,0
|
|
20241204,190300,165690562,1510,1510,1510,1510,0
|
|
20241204,190200,165690562,1510,1510,1510,1510,0
|
|
20241204,190100,165690562,1510,1510,1510,1510,0
|
|
20241204,190000,165690562,1510,1510,1510,1510,0
|
|
20241204,185900,165690562,1510,1510,1510,1510,0
|
|
20241204,185800,165690562,1510,1510,1510,1510,0
|
|
20241204,185700,165690562,1510,1510,1510,1510,0
|
|
20241204,185600,165690562,1510,1510,1510,1510,0
|
|
20241204,185500,165690562,1510,1510,1510,1510,0
|
|
20241204,185400,165690562,1510,1510,1510,1510,0
|
|
20241204,185300,165690562,1510,1510,1510,1510,0
|
|
20241204,185200,165690562,1510,1510,1510,1510,0
|
|
20241204,185100,165690562,1510,1510,1510,1510,0
|
|
20241204,185000,165690562,1510,1510,1510,1510,0
|
|
20241204,184900,165690562,1510,1510,1510,1510,0
|
|
20241204,184800,165690562,1510,1510,1510,1510,0
|
|
20241204,184700,165690562,1510,1510,1510,1510,0
|
|
20241204,184600,165690562,1510,1510,1510,1510,0
|
|
20241204,184500,165690562,1510,1510,1510,1510,0
|
|
20241204,184400,165690562,1510,1510,1510,1510,0
|
|
20241204,184300,165690562,1510,1510,1510,1510,0
|
|
20241204,184200,165690562,1510,1510,1510,1510,0
|
|
20241204,184100,165690562,1510,1510,1510,1510,0
|
|
20241204,184000,165690562,1510,1510,1510,1510,0
|
|
20241204,183900,165690562,1510,1510,1510,1510,0
|
|
20241204,183800,165690562,1510,1510,1510,1510,0
|
|
20241204,183700,165690562,1510,1510,1510,1510,0
|
|
20241204,183600,165690562,1510,1510,1510,1510,1147
|
|
20241204,183500,165690562,1510,1510,1510,1510,0
|
|
20241204,183400,165690562,1510,1510,1510,1510,0
|
|
20241204,183300,165690562,1510,1510,1510,1510,0
|
|
20241204,183200,165690562,1510,1510,1510,1510,0
|
|
20241204,183100,165690562,1510,1510,1510,1510,0
|
|
20241204,183000,165690562,1510,1510,1510,1510,0
|
|
20241204,182900,165690562,1510,1510,1510,1510,0
|
|
20241204,182800,165690562,1510,1510,1510,1510,0
|
|
20241204,182700,165690562,1510,1510,1510,1510,0
|
|
20241204,182600,165690562,1510,1510,1510,1510,0
|
|
20241204,182500,165690562,1510,1510,1510,1510,0
|
|
20241204,182400,165690562,1510,1510,1510,1510,0
|
|
20241204,182300,165690562,1510,1510,1510,1510,0
|
|
20241204,182200,165690562,1510,1510,1510,1510,0
|
|
20241204,182100,165690562,1510,1510,1510,1510,0
|
|
20241204,182000,165690562,1510,1510,1510,1510,0
|
|
20241204,181900,165690562,1510,1510,1510,1510,0
|
|
20241204,181800,165690562,1510,1510,1510,1510,0
|
|
20241204,181700,165690562,1510,1510,1510,1510,0
|
|
20241204,181600,165690562,1510,1510,1510,1510,0
|
|
20241204,181500,165690562,1510,1510,1510,1510,0
|
|
20241204,181400,165690562,1510,1510,1510,1510,0
|
|
20241204,181300,165690562,1510,1510,1510,1510,0
|
|
20241204,181200,165690562,1510,1510,1510,1510,0
|
|
20241204,181100,165690562,1510,1510,1510,1510,0
|
|
20241204,181000,165690562,1510,1510,1510,1510,0
|
|
20241204,180900,165690562,1510,1510,1510,1510,0
|
|
20241204,180800,165690562,1510,1510,1510,1510,0
|
|
20241204,180700,165690562,1510,1510,1510,1510,0
|
|
20241204,180600,165690562,1510,1510,1510,1510,1147
|
|
20241204,180500,165690562,1510,1510,1510,1510,0
|
|
20241204,180400,165690562,1510,1510,1510,1510,0
|
|
20241204,180300,165690562,1510,1510,1510,1510,0
|
|
20241204,180200,165690562,1510,1510,1510,1510,0
|
|
20241204,180100,165690562,1510,1510,1510,1510,0
|
|
20241204,180000,165690562,1510,1510,1510,1510,0
|
|
20241204,175900,165690562,1510,1510,1510,1510,0
|
|
20241204,175800,165690562,1510,1510,1510,1510,0
|
|
20241204,175700,165690562,1510,1510,1510,1510,0
|
|
20241204,175600,165690562,1510,1510,1510,1510,0
|
|
20241204,175500,165690562,1510,1510,1510,1510,0
|
|
20241204,175400,165690562,1510,1510,1510,1510,0
|
|
20241204,175300,165690562,1510,1510,1510,1510,0
|
|
20241204,175200,165690562,1510,1510,1510,1510,0
|
|
20241204,175100,165690562,1510,1510,1510,1510,0
|
|
20241204,175000,165690562,1510,1510,1510,1510,0
|
|
20241204,174900,165690562,1510,1510,1510,1510,0
|
|
20241204,174800,165690562,1510,1510,1510,1510,0
|
|
20241204,174700,165690562,1510,1510,1510,1510,0
|
|
20241204,174600,165690562,1510,1510,1510,1510,0
|
|
20241204,174500,165690562,1510,1510,1510,1510,0
|
|
20241204,174400,165690562,1510,1510,1510,1510,0
|
|
20241204,174300,165690562,1510,1510,1510,1510,0
|
|
20241204,174200,165690562,1510,1510,1510,1510,0
|
|
20241204,174100,165690562,1510,1510,1510,1510,0
|
|
20241204,174000,165690562,1510,1510,1510,1510,0
|
|
20241204,173900,165690562,1510,1510,1510,1510,0
|
|
20241204,173800,165690562,1510,1510,1510,1510,0
|
|
20241204,173700,165690562,1510,1510,1510,1510,0
|
|
20241204,173600,165690562,1510,1510,1510,1510,1147
|
|
20241204,173500,165690562,1510,1510,1510,1510,0
|
|
20241204,173400,165690562,1510,1510,1510,1510,0
|
|
20241204,173300,165690562,1510,1510,1510,1510,0
|
|
20241204,173200,165690562,1510,1510,1510,1510,0
|
|
20241204,173100,165690562,1510,1510,1510,1510,0
|
|
20241204,173000,165690562,1510,1510,1510,1510,0
|
|
20241204,172900,165690562,1510,1510,1510,1510,0
|
|
20241204,172800,165690562,1510,1510,1510,1510,0
|
|
20241204,172700,165690562,1510,1510,1510,1510,0
|
|
20241204,172600,165690562,1510,1510,1510,1510,0
|
|
20241204,172500,165690562,1510,1510,1510,1510,0
|
|
20241204,172400,165690562,1510,1510,1510,1510,0
|
|
20241204,172300,165690562,1510,1510,1510,1510,0
|
|
20241204,172200,165690562,1510,1510,1510,1510,0
|
|
20241204,172100,165690562,1510,1510,1510,1510,0
|
|
20241204,172000,165690562,1510,1510,1510,1510,0
|
|
20241204,171900,165690562,1510,1510,1510,1510,0
|
|
20241204,171800,165690562,1510,1510,1510,1510,0
|
|
20241204,171700,165690562,1510,1510,1510,1510,0
|
|
20241204,171600,165690562,1510,1510,1510,1510,0
|
|
20241204,171500,165690562,1510,1510,1510,1510,0
|
|
20241204,171400,165690562,1510,1510,1510,1510,0
|
|
20241204,171300,165690562,1510,1510,1510,1510,0
|
|
20241204,171200,165690562,1510,1510,1510,1510,0
|
|
20241204,171100,165690562,1510,1510,1510,1510,0
|
|
20241204,171000,165690562,1510,1510,1510,1510,0
|
|
20241204,170900,165690562,1510,1510,1510,1510,0
|
|
20241204,170800,165690562,1510,1510,1510,1510,0
|
|
20241204,170700,165690562,1510,1510,1510,1510,0
|
|
20241204,170600,165690562,1510,1510,1510,1510,1147
|
|
20241204,170500,165690562,1510,1510,1510,1510,0
|
|
20241204,170400,165690562,1510,1510,1510,1510,0
|
|
20241204,170300,165690562,1510,1510,1510,1510,0
|
|
20241204,170200,165690562,1510,1510,1510,1510,0
|
|
20241204,170100,165690562,1510,1510,1510,1510,0
|
|
20241204,170000,165690562,1510,1510,1510,1510,0
|
|
20241204,165900,165690562,1510,1510,1510,1510,0
|
|
20241204,165800,165690562,1510,1510,1510,1510,0
|
|
20241204,165700,165690562,1510,1510,1510,1510,0
|
|
20241204,165600,165690562,1510,1510,1510,1510,0
|
|
20241204,165500,165690562,1510,1510,1510,1510,0
|
|
20241204,165400,165690562,1510,1510,1510,1510,0
|
|
20241204,165300,165690562,1510,1510,1510,1510,0
|
|
20241204,165200,165690562,1510,1510,1510,1510,0
|
|
20241204,165100,165690562,1510,1510,1510,1510,0
|
|
20241204,165000,165690562,1510,1510,1510,1510,0
|
|
20241204,164900,165690562,1510,1510,1510,1510,0
|
|
20241204,164800,165690562,1510,1510,1510,1510,0
|
|
20241204,164700,165690562,1510,1510,1510,1510,0
|
|
20241204,164600,165690562,1510,1510,1510,1510,0
|
|
20241204,164500,165690562,1510,1510,1510,1510,0
|
|
20241204,164400,165690562,1510,1510,1510,1510,0
|
|
20241204,164300,165690562,1510,1510,1510,1510,0
|
|
20241204,164200,165690562,1510,1510,1510,1510,0
|
|
20241204,164100,165690562,1510,1510,1510,1510,0
|
|
20241204,164000,165690562,1510,1510,1510,1510,0
|
|
20241204,163900,165690562,1510,1510,1510,1510,0
|
|
20241204,163800,165690562,1510,1510,1510,1510,0
|
|
20241204,163700,165690562,1510,1510,1510,1510,0
|
|
20241204,163600,165690562,1510,1510,1510,1510,1147
|
|
20241204,163500,165690562,1510,1510,1510,1510,0
|
|
20241204,163400,165690562,1510,1510,1510,1510,0
|
|
20241204,163300,165690562,1510,1510,1510,1510,0
|
|
20241204,163200,165690562,1510,1510,1510,1510,0
|
|
20241204,163100,165690562,1510,1510,1510,1510,0
|
|
20241204,163000,165690562,1510,1510,1510,1510,0
|
|
20241204,162900,165690562,1510,1510,1510,1510,0
|
|
20241204,162800,165690562,1510,1510,1510,1510,0
|
|
20241204,162700,165690562,1510,1510,1510,1510,0
|
|
20241204,162600,165690562,1510,1510,1510,1510,0
|
|
20241204,162500,165690562,1510,1510,1510,1510,0
|
|
20241204,162400,165690562,1510,1510,1510,1510,0
|
|
20241204,162300,165690562,1510,1510,1510,1510,0
|
|
20241204,162200,165690562,1510,1510,1510,1510,0
|
|
20241204,162100,165690562,1510,1510,1510,1510,0
|
|
20241204,162000,165690562,1510,1510,1510,1510,0
|
|
20241204,161900,165690562,1510,1510,1510,1510,0
|
|
20241204,161800,165690562,1510,1510,1510,1510,0
|
|
20241204,161700,165690562,1510,1510,1510,1510,0
|
|
20241204,161600,165690562,1510,1510,1510,1510,0
|
|
20241204,161500,165690562,1510,1510,1510,1510,0
|
|
20241204,161400,165690562,1510,1510,1510,1510,0
|
|
20241204,161300,165690562,1510,1510,1510,1510,0
|
|
20241204,161200,165690562,1510,1510,1510,1510,0
|
|
20241204,161100,165690562,1510,1510,1510,1510,0
|
|
20241204,161000,165690562,1510,1510,1510,1510,0
|
|
20241204,160900,165690562,1510,1510,1510,1510,0
|
|
20241204,160800,165690562,1510,1510,1510,1510,0
|
|
20241204,160700,165690562,1510,1510,1510,1510,0
|
|
20241204,160600,165690562,1510,1510,1510,1510,1147
|
|
20241204,160500,165690562,1510,1510,1510,1510,0
|
|
20241204,160400,165690562,1510,1510,1510,1510,0
|
|
20241204,160300,165690562,1510,1510,1510,1510,0
|
|
20241204,160200,165690562,1510,1510,1510,1510,0
|
|
20241204,160100,165690562,1510,1510,1510,1510,0
|
|
20241204,160000,165690562,1510,1510,1510,1510,0
|
|
20241204,155900,165690562,1510,1510,1510,1510,0
|
|
20241204,155800,165690562,1510,1510,1510,1510,0
|
|
20241204,155700,165690562,1510,1510,1510,1510,0
|
|
20241204,155600,165690562,1510,1510,1510,1510,0
|
|
20241204,155500,165690562,1510,1510,1510,1510,0
|
|
20241204,155400,165690562,1510,1510,1510,1510,0
|
|
20241204,155300,165690562,1510,1510,1510,1510,0
|
|
20241204,155200,165690562,1510,1510,1510,1510,0
|
|
20241204,155100,165690562,1510,1510,1510,1510,0
|
|
20241204,155000,165690562,1510,1510,1510,1510,0
|
|
20241204,154900,165690562,1510,1510,1510,1510,0
|
|
20241204,154800,165690562,1510,1510,1510,1510,0
|
|
20241204,154700,165690562,1510,1510,1510,1510,0
|
|
20241204,154600,165690562,1510,1510,1510,1510,0
|
|
20241204,154500,165690562,1510,1510,1510,1510,0
|
|
20241204,154400,165690562,1510,1510,1510,1510,0
|
|
20241204,154300,165690562,1510,1510,1510,1510,0
|
|
20241204,154200,165690562,1510,1510,1510,1510,0
|
|
20241204,154100,165690562,1510,1510,1510,1510,0
|
|
20241204,154000,165690562,1510,1510,1510,1510,0
|
|
20241204,153900,165690562,1510,1510,1510,1510,0
|
|
20241204,153800,165690562,1510,1510,1510,1510,0
|
|
20241204,153700,165690562,1510,1510,1510,1510,0
|
|
20241204,153600,165690562,1510,1510,1510,1510,1147
|
|
20241204,153500,165690562,1510,1510,1510,1510,0
|
|
20241204,153400,165690562,1510,1510,1510,1510,0
|
|
20241204,153300,165690562,1510,1510,1510,1510,0
|
|
20241204,153200,165690562,1510,1510,1510,1510,0
|
|
20241204,153100,165690562,1510,1510,1510,1510,0
|
|
20241204,153000,165690562,1510,1510,1510,1510,1147
|
|
20241204,152900,163958592,1500,1500,1500,1500,0
|
|
20241204,152800,163958592,1500,1500,1500,1500,0
|
|
20241204,152700,163958592,1500,1500,1500,1500,0
|
|
20241204,152600,163958592,1500,1500,1500,1500,0
|
|
20241204,152500,163958592,1500,1500,1500,1500,0
|
|
20241204,152400,163958592,1500,1500,1500,1500,0
|
|
20241204,152300,163958592,1500,1500,1500,1500,0
|
|
20241204,152200,163958592,1500,1500,1500,1500,0
|
|
20241204,152100,163958592,1500,1500,1500,1500,0
|
|
20241204,152000,163958592,1500,1500,1500,1500,0
|
|
20241204,151900,163958592,1500,1500,1500,1500,360
|
|
20241204,151800,163418592,1500,1500,1500,1500,164
|
|
20241204,151700,163172592,1509,1509,1509,1509,0
|
|
20241204,151600,163172592,1509,1509,1509,1509,1
|
|
20241204,151500,163171083,1501,1515,1515,1501,131
|
|
20241204,151400,162974312,1515,1511,1516,1511,51
|
|
20241204,151300,162897051,1511,1511,1511,1511,1
|
|
20241204,151200,162895540,1502,1502,1502,1502,0
|
|
20241204,151100,162895540,1502,1502,1502,1502,1000
|
|
20241204,151000,161393540,1498,1498,1498,1498,463
|
|
20241204,150900,160699966,1501,1501,1501,1501,20
|
|
20241204,150800,160669946,1501,1501,1501,1501,50
|
|
20241204,150700,160594896,1502,1502,1502,1502,0
|
|
20241204,150600,160594896,1502,1499,1502,1499,261
|
|
20241204,150500,160203108,1499,1501,1501,1499,14
|
|
20241204,150400,160182114,1501,1501,1501,1501,3
|
|
20241204,150300,160177611,1502,1502,1504,1502,800
|
|
20241204,150200,158975411,1500,1500,1500,1500,0
|
|
20241204,150100,158975411,1500,1500,1500,1500,1003
|
|
20241204,150000,157470911,1499,1501,1501,1499,30
|
|
20241204,145900,157425911,1496,1496,1496,1496,0
|
|
20241204,145800,157425911,1496,1496,1496,1496,0
|
|
20241204,145700,157425911,1496,1503,1503,1496,431
|
|
20241204,145600,156781120,1497,1497,1497,1497,0
|
|
20241204,145500,156781120,1497,1497,1497,1497,0
|
|
20241204,145400,156781120,1497,1497,1497,1497,0
|
|
20241204,145300,156781120,1497,1501,1501,1497,3152
|
|
20241204,145200,152056173,1502,1503,1503,1502,4015
|
|
20241204,145100,146025632,1504,1504,1504,1504,331
|
|
20241204,145000,145527808,1504,1504,1504,1504,0
|
|
20241204,144900,145527808,1504,1504,1504,1504,0
|
|
20241204,144800,145527808,1504,1504,1504,1504,643
|
|
20241204,144700,144560736,1510,1510,1510,1510,0
|
|
20241204,144600,144560736,1510,1510,1510,1510,0
|
|
20241204,144500,144560736,1510,1510,1510,1510,100
|
|
20241204,144400,144409736,1510,1510,1510,1510,4
|
|
20241204,144300,144403696,1510,1510,1510,1510,0
|
|
20241204,144200,144403696,1510,1510,1510,1510,500
|
|
20241204,144100,143648696,1511,1511,1511,1511,0
|
|
20241204,144000,143648696,1511,1511,1511,1511,0
|
|
20241204,143900,143648696,1511,1508,1511,1508,536
|
|
20241204,143800,142840300,1505,1505,1505,1505,0
|
|
20241204,143700,142840300,1505,1505,1505,1505,11
|
|
20241204,143600,142823745,1507,1507,1507,1507,0
|
|
20241204,143500,142823745,1507,1506,1507,1506,1016
|
|
20241204,143400,141292643,1507,1507,1507,1507,500
|
|
20241204,143300,140539143,1506,1506,1506,1506,0
|
|
20241204,143200,140539143,1506,1505,1506,1505,622
|
|
20241204,143100,139602421,1505,1505,1505,1505,2
|
|
20241204,143000,139599411,1500,1500,1500,1500,0
|
|
20241204,142900,139599411,1500,1500,1500,1500,4980
|
|
20241204,142800,132129411,1500,1500,1500,1500,5
|
|
20241204,142700,132121911,1500,1500,1500,1500,30
|
|
20241204,142600,132076911,1500,1500,1500,1500,0
|
|
20241204,142500,132076911,1500,1500,1500,1500,3
|
|
20241204,142400,132072411,1500,1500,1500,1500,797
|
|
20241204,142300,130876911,1500,1500,1502,1500,772
|
|
20241204,142200,129718907,1500,1500,1500,1500,600
|
|
20241204,142100,128818907,1500,1498,1500,1498,1000
|
|
20241204,142000,127319223,1498,1495,1498,1493,512
|
|
20241204,141900,126553389,1495,1494,1495,1494,100
|
|
20241204,141800,126403944,1495,1495,1495,1495,10
|
|
20241204,141700,126388994,1483,1483,1483,1483,0
|
|
20241204,141600,126388994,1483,1483,1483,1483,0
|
|
20241204,141500,126388994,1483,1493,1493,1483,3589
|
|
20241204,141400,121057967,1490,1490,1490,1490,1734
|
|
20241204,141300,118474307,1490,1498,1498,1490,10484
|
|
20241204,141200,102843481,1497,1497,1497,1497,0
|
|
20241204,141100,102843481,1497,1498,1498,1497,1000
|
|
20241204,141000,101345483,1499,1499,1499,1499,500
|
|
20241204,140900,100595983,1499,1499,1499,1499,46
|
|
20241204,140800,100527029,1499,1499,1499,1499,1
|
|
20241204,140700,100525530,1497,1497,1500,1497,139
|
|
20241204,140600,100317444,1499,1499,1499,1499,0
|
|
20241204,140500,100317444,1499,1499,1499,1499,549
|
|
20241204,140400,99494493,1499,1497,1499,1497,1200
|
|
20241204,140300,97696093,1499,1499,1499,1499,28
|
|
20241204,140200,97654121,1497,1499,1500,1497,238
|
|
20241204,140100,97297440,1499,1499,1499,1499,150
|
|
20241204,140000,97072590,1500,1511,1511,1500,8564
|
|
20241204,135900,84220133,1518,1518,1518,1518,0
|
|
20241204,135800,84220133,1518,1518,1518,1518,95
|
|
20241204,135700,84075923,1518,1518,1518,1518,0
|
|
20241204,135600,84075923,1518,1518,1518,1518,1
|
|
20241204,135500,84074405,1518,1512,1518,1510,662
|
|
20241204,135400,83072079,1512,1525,1525,1512,503
|
|
20241204,135300,82310400,1515,1520,1520,1515,2000
|
|
20241204,135200,79277060,1520,1521,1521,1520,250
|
|
20241204,135100,78897037,1520,1524,1524,1520,5525
|
|
20241204,135000,70493540,1524,1524,1524,1524,0
|
|
20241204,134900,70493540,1524,1524,1524,1524,148
|
|
20241204,134800,70267988,1525,1526,1526,1525,1323
|
|
20241204,134700,68249863,1527,1527,1527,1527,0
|
|
20241204,134600,68249863,1527,1529,1529,1527,1172
|
|
20241204,134500,66459031,1531,1531,1531,1531,0
|
|
20241204,134400,66459031,1531,1531,1531,1531,0
|
|
20241204,134300,66459031,1531,1531,1531,1531,0
|
|
20241204,134200,66459031,1531,1531,1531,1531,0
|
|
20241204,134100,66459031,1531,1531,1531,1531,0
|
|
20241204,134000,66459031,1531,1531,1531,1531,0
|
|
20241204,133900,66459031,1531,1531,1531,1531,0
|
|
20241204,133800,66459031,1531,1531,1531,1531,0
|
|
20241204,133700,66459031,1531,1531,1531,1531,0
|
|
20241204,133600,66459031,1531,1531,1531,1531,0
|
|
20241204,133500,66459031,1531,1531,1531,1531,0
|
|
20241204,133400,66459031,1531,1531,1531,1531,17
|
|
20241204,133300,66433004,1531,1531,1531,1531,17
|
|
20241204,133200,66406977,1529,1529,1529,1529,0
|
|
20241204,133100,66406977,1529,1529,1529,1529,0
|
|
20241204,133000,66406977,1529,1529,1529,1529,0
|
|
20241204,132900,66406977,1529,1529,1529,1529,0
|
|
20241204,132800,66406977,1529,1529,1529,1529,0
|
|
20241204,132700,66406977,1529,1529,1529,1529,0
|
|
20241204,132600,66406977,1529,1529,1529,1529,110
|
|
20241204,132500,66238787,1530,1530,1530,1530,569
|
|
20241204,132400,65368217,1531,1531,1531,1531,0
|
|
20241204,132300,65368217,1531,1531,1531,1531,0
|
|
20241204,132200,65368217,1531,1531,1531,1531,0
|
|
20241204,132100,65368217,1531,1531,1531,1531,0
|
|
20241204,132000,65368217,1531,1531,1531,1531,0
|
|
20241204,131900,65368217,1531,1531,1531,1531,0
|
|
20241204,131800,65368217,1531,1531,1531,1531,0
|
|
20241204,131700,65368217,1531,1531,1531,1531,0
|
|
20241204,131600,65368217,1531,1531,1531,1531,0
|
|
20241204,131500,65368217,1531,1531,1531,1531,0
|
|
20241204,131400,65368217,1531,1531,1531,1531,0
|
|
20241204,131300,65368217,1531,1531,1531,1531,0
|
|
20241204,131200,65368217,1531,1531,1531,1531,0
|
|
20241204,131100,65368217,1531,1531,1531,1531,90
|
|
20241204,131000,65230427,1530,1530,1530,1530,0
|
|
20241204,130900,65230427,1530,1530,1530,1530,0
|
|
20241204,130800,65230427,1530,1530,1530,1530,0
|
|
20241204,130700,65230427,1530,1530,1530,1530,0
|
|
20241204,130600,65230427,1530,1530,1530,1530,0
|
|
20241204,130500,65230427,1530,1530,1530,1530,0
|
|
20241204,130400,65230427,1530,1530,1530,1530,0
|
|
20241204,130300,65230427,1530,1530,1530,1530,0
|
|
20241204,130200,65230427,1530,1530,1530,1530,0
|
|
20241204,130100,65230427,1530,1529,1530,1529,1216
|
|
20241204,130000,63370447,1529,1529,1529,1529,0
|
|
20241204,125900,63370447,1529,1529,1529,1529,0
|
|
20241204,125800,63370447,1529,1529,1529,1529,201
|
|
20241204,125700,63063118,1529,1529,1529,1529,1
|
|
20241204,125600,63061589,1526,1526,1526,1526,0
|
|
20241204,125500,63061589,1526,1526,1526,1526,0
|
|
20241204,125400,63061589,1526,1526,1526,1526,391
|
|
20241204,125300,62464923,1529,1529,1529,1529,1
|
|
20241204,125200,62463394,1529,1529,1529,1529,0
|
|
20241204,125100,62463394,1529,1529,1529,1529,366
|
|
20241204,125000,61903780,1526,1526,1526,1526,0
|
|
20241204,124900,61903780,1526,1526,1526,1526,1
|
|
20241204,124800,61902254,1525,1525,1525,1525,0
|
|
20241204,124700,61902254,1525,1525,1525,1525,0
|
|
20241204,124600,61902254,1525,1525,1525,1525,0
|
|
20241204,124500,61902254,1525,1525,1525,1525,0
|
|
20241204,124400,61902254,1525,1525,1525,1525,150
|
|
20241204,124300,61673504,1526,1526,1526,1526,458
|
|
20241204,124200,60974596,1528,1528,1528,1528,0
|
|
20241204,124100,60974596,1528,1528,1528,1528,555
|
|
20241204,124000,60126556,1536,1536,1536,1536,0
|
|
20241204,123900,60126556,1536,1536,1536,1536,0
|
|
20241204,123800,60126556,1536,1536,1536,1536,0
|
|
20241204,123700,60126556,1536,1536,1536,1536,0
|
|
20241204,123600,60126556,1536,1526,1536,1526,2
|
|
20241204,123500,60123494,1526,1526,1526,1526,0
|
|
20241204,123400,60123494,1526,1526,1526,1526,0
|
|
20241204,123300,60123494,1526,1526,1526,1526,0
|
|
20241204,123200,60123494,1526,1526,1526,1526,0
|
|
20241204,123100,60123494,1526,1526,1526,1526,0
|
|
20241204,123000,60123494,1526,1529,1529,1526,3147
|
|
20241204,122900,55314857,1528,1528,1528,1528,0
|
|
20241204,122800,55314857,1528,1528,1528,1528,0
|
|
20241204,122700,55314857,1528,1528,1528,1528,0
|
|
20241204,122600,55314857,1528,1528,1528,1528,0
|
|
20241204,122500,55314857,1528,1528,1528,1528,0
|
|
20241204,122400,55314857,1528,1537,1537,1528,3206
|
|
20241204,122300,50398297,1544,1544,1544,1544,0
|
|
20241204,122200,50398297,1544,1544,1544,1544,0
|
|
20241204,122100,50398297,1544,1544,1544,1544,0
|
|
20241204,122000,50398297,1544,1544,1544,1544,0
|
|
20241204,121900,50398297,1544,1544,1544,1544,0
|
|
20241204,121800,50398297,1544,1544,1544,1544,52
|
|
20241204,121700,50318009,1536,1536,1536,1536,33
|
|
20241204,121600,50267321,1541,1541,1541,1541,0
|
|
20241204,121500,50267321,1541,1541,1541,1541,0
|
|
20241204,121400,50267321,1541,1541,1541,1541,0
|
|
20241204,121300,50267321,1541,1541,1541,1541,0
|
|
20241204,121200,50267321,1541,1541,1541,1541,0
|
|
20241204,121100,50267321,1541,1541,1541,1541,0
|
|
20241204,121000,50267321,1541,1541,1541,1541,1
|
|
20241204,120900,50265780,1530,1530,1530,1530,0
|
|
20241204,120800,50265780,1530,1530,1530,1530,0
|
|
20241204,120700,50265780,1530,1530,1530,1530,0
|
|
20241204,120600,50265780,1530,1530,1530,1530,0
|
|
20241204,120500,50265780,1530,1530,1530,1530,0
|
|
20241204,120400,50265780,1530,1530,1530,1530,0
|
|
20241204,120300,50265780,1530,1530,1530,1530,0
|
|
20241204,120200,50265780,1530,1530,1530,1530,0
|
|
20241204,120100,50265780,1530,1530,1530,1530,0
|
|
20241204,120000,50265780,1530,1530,1530,1530,0
|
|
20241204,115900,50265780,1530,1530,1530,1530,0
|
|
20241204,115800,50265780,1530,1530,1530,1530,0
|
|
20241204,115700,50265780,1530,1530,1530,1530,0
|
|
20241204,115600,50265780,1530,1530,1530,1530,0
|
|
20241204,115500,50265780,1530,1530,1530,1530,0
|
|
20241204,115400,50265780,1530,1530,1530,1530,0
|
|
20241204,115300,50265780,1530,1530,1530,1530,0
|
|
20241204,115200,50265780,1530,1530,1530,1530,0
|
|
20241204,115100,50265780,1530,1530,1530,1530,0
|
|
20241204,115000,50265780,1530,1530,1530,1530,0
|
|
20241204,114900,50265780,1530,1530,1530,1530,0
|
|
20241204,114800,50265780,1530,1530,1530,1530,0
|
|
20241204,114700,50265780,1530,1530,1530,1530,49
|
|
20241204,114600,50190810,1527,1527,1527,1527,0
|
|
20241204,114500,50190810,1527,1527,1527,1527,0
|
|
20241204,114400,50190810,1527,1528,1528,1527,1000
|
|
20241204,114300,48663497,1529,1529,1529,1529,4
|
|
20241204,114200,48657381,1530,1531,1531,1530,452
|
|
20241204,114100,47965820,1530,1531,1531,1530,37
|
|
20241204,114000,47909209,1532,1530,1532,1530,38
|
|
20241204,113900,47851067,1530,1530,1530,1530,1
|
|
20241204,113800,47849537,1531,1531,1531,1531,0
|
|
20241204,113700,47849537,1531,1531,1531,1531,0
|
|
20241204,113600,47849537,1531,1532,1532,1531,1279
|
|
20241204,113500,45890112,1532,1532,1532,1532,0
|
|
20241204,113400,45890112,1532,1532,1532,1532,0
|
|
20241204,113300,45890112,1532,1532,1532,1532,0
|
|
20241204,113200,45890112,1532,1532,1532,1532,0
|
|
20241204,113100,45890112,1532,1532,1532,1532,0
|
|
20241204,113000,45890112,1532,1532,1532,1532,0
|
|
20241204,112900,45890112,1532,1532,1532,1532,0
|
|
20241204,112800,45890112,1532,1532,1532,1532,0
|
|
20241204,112700,45890112,1532,1532,1532,1532,0
|
|
20241204,112600,45890112,1532,1532,1532,1532,0
|
|
20241204,112500,45890112,1532,1532,1532,1532,0
|
|
20241204,112400,45890112,1532,1532,1532,1532,0
|
|
20241204,112300,45890112,1532,1532,1532,1532,0
|
|
20241204,112200,45890112,1532,1532,1532,1532,52
|
|
20241204,112100,45810448,1537,1537,1537,1537,10
|
|
20241204,112000,45795078,1537,1536,1537,1536,22
|
|
20241204,111900,45761284,1533,1534,1534,1533,575
|
|
20241204,111800,44879237,1535,1535,1535,1535,0
|
|
20241204,111700,44879237,1535,1535,1535,1535,0
|
|
20241204,111600,44879237,1535,1535,1535,1535,0
|
|
20241204,111500,44879237,1535,1535,1535,1535,0
|
|
20241204,111400,44879237,1535,1535,1535,1535,0
|
|
20241204,111300,44879237,1535,1535,1535,1535,0
|
|
20241204,111200,44879237,1535,1535,1535,1535,0
|
|
20241204,111100,44879237,1535,1535,1535,1535,0
|
|
20241204,111000,44879237,1535,1535,1535,1535,0
|
|
20241204,110900,44879237,1535,1535,1535,1535,0
|
|
20241204,110800,44879237,1535,1535,1535,1535,2
|
|
20241204,110700,44876167,1536,1537,1537,1536,2
|
|
20241204,110600,44873094,1532,1532,1532,1532,0
|
|
20241204,110500,44873094,1532,1532,1532,1532,0
|
|
20241204,110400,44873094,1532,1532,1532,1532,0
|
|
20241204,110300,44873094,1532,1532,1532,1532,0
|
|
20241204,110200,44873094,1532,1532,1532,1532,50
|
|
20241204,110100,44796494,1540,1532,1540,1532,653
|
|
20241204,110000,43792250,1533,1534,1534,1533,529
|
|
20241204,105900,42980765,1540,1540,1540,1540,0
|
|
20241204,105800,42980765,1540,1540,1540,1540,0
|
|
20241204,105700,42980765,1540,1540,1540,1540,0
|
|
20241204,105600,42980765,1540,1540,1540,1540,0
|
|
20241204,105500,42980765,1540,1540,1540,1540,0
|
|
20241204,105400,42980765,1540,1540,1540,1540,0
|
|
20241204,105300,42980765,1540,1540,1540,1540,0
|
|
20241204,105200,42980765,1540,1540,1540,1540,0
|
|
20241204,105100,42980765,1540,1540,1540,1540,0
|
|
20241204,105000,42980765,1540,1540,1540,1540,0
|
|
20241204,104900,42980765,1540,1540,1540,1540,32
|
|
20241204,104800,42931485,1534,1534,1534,1534,50
|
|
20241204,104700,42854785,1532,1532,1532,1532,0
|
|
20241204,104600,42854785,1532,1532,1532,1532,0
|
|
20241204,104500,42854785,1532,1532,1532,1532,50
|
|
20241204,104400,42778185,1535,1535,1535,1535,0
|
|
20241204,104300,42778185,1535,1535,1535,1535,0
|
|
20241204,104200,42778185,1535,1535,1535,1535,0
|
|
20241204,104100,42778185,1535,1535,1535,1535,0
|
|
20241204,104000,42778185,1535,1535,1535,1535,0
|
|
20241204,103900,42778185,1535,1535,1535,1535,0
|
|
20241204,103800,42778185,1535,1535,1535,1535,0
|
|
20241204,103700,42778185,1535,1535,1535,1535,0
|
|
20241204,103600,42778185,1535,1535,1535,1535,0
|
|
20241204,103500,42778185,1535,1535,1535,1535,0
|
|
20241204,103400,42778185,1535,1535,1535,1535,0
|
|
20241204,103300,42778185,1535,1535,1535,1535,461
|
|
20241204,103200,42070550,1540,1540,1540,1540,1585
|
|
20241204,103100,39629650,1541,1541,1541,1541,0
|
|
20241204,103000,39629650,1541,1541,1541,1541,42
|
|
20241204,102900,39564928,1542,1542,1542,1542,0
|
|
20241204,102800,39564928,1542,1542,1542,1542,0
|
|
20241204,102700,39564928,1542,1542,1542,1542,5
|
|
20241204,102600,39557218,1541,1541,1541,1541,458
|
|
20241204,102500,38851440,1535,1540,1540,1535,1100
|
|
20241204,102400,37157940,1535,1535,1535,1535,0
|
|
20241204,102300,37157940,1535,1535,1535,1535,0
|
|
20241204,102200,37157940,1535,1538,1538,1535,4142
|
|
20241204,102100,30794772,1540,1540,1540,1540,7
|
|
20241204,102000,30783992,1542,1542,1542,1542,0
|
|
20241204,101900,30783992,1542,1542,1542,1542,0
|
|
20241204,101800,30783992,1542,1542,1542,1542,0
|
|
20241204,101700,30783992,1542,1542,1542,1542,0
|
|
20241204,101600,30783992,1542,1542,1542,1542,0
|
|
20241204,101500,30783992,1542,1542,1542,1542,0
|
|
20241204,101400,30783992,1542,1542,1542,1542,0
|
|
20241204,101300,30783992,1542,1542,1542,1542,0
|
|
20241204,101200,30783992,1542,1542,1542,1542,0
|
|
20241204,101100,30783992,1542,1542,1542,1542,0
|
|
20241204,101000,30783992,1542,1542,1542,1542,0
|
|
20241204,100900,30783992,1542,1542,1542,1542,0
|
|
20241204,100800,30783992,1542,1542,1542,1542,0
|
|
20241204,100700,30783992,1542,1542,1542,1542,3
|
|
20241204,100600,30779366,1545,1545,1545,1545,0
|
|
20241204,100500,30779366,1545,1545,1545,1545,0
|
|
20241204,100400,30779366,1545,1545,1545,1545,0
|
|
20241204,100300,30779366,1545,1541,1545,1541,175
|
|
20241204,100200,30508997,1536,1536,1536,1536,0
|
|
20241204,100100,30508997,1536,1535,1536,1535,42
|
|
20241204,100000,30444507,1538,1538,1538,1538,885
|
|
20241204,095900,29083377,1535,1535,1535,1535,300
|
|
20241204,095800,28622877,1535,1535,1535,1535,0
|
|
20241204,095700,28622877,1535,1535,1535,1535,0
|
|
20241204,095600,28622877,1535,1535,1535,1535,0
|
|
20241204,095500,28622877,1535,1524,1535,1522,1004
|
|
20241204,095400,27094362,1522,1522,1522,1522,0
|
|
20241204,095300,27094362,1522,1522,1522,1522,0
|
|
20241204,095200,27094362,1522,1522,1522,1522,0
|
|
20241204,095100,27094362,1522,1522,1522,1522,0
|
|
20241204,095000,27094362,1522,1525,1525,1522,500
|
|
20241204,094900,26332899,1525,1525,1525,1525,1200
|
|
20241204,094800,24502899,1534,1534,1534,1534,0
|
|
20241204,094700,24502899,1534,1534,1534,1534,10
|
|
20241204,094600,24487559,1534,1534,1534,1534,21
|
|
20241204,094500,24455345,1534,1534,1534,1534,101
|
|
20241204,094400,24300411,1521,1521,1521,1521,0
|
|
20241204,094300,24300411,1521,1538,1538,1521,349
|
|
20241204,094200,23768623,1538,1538,1538,1538,0
|
|
20241204,094100,23768623,1538,1537,1538,1537,1013
|
|
20241204,094000,22210645,1538,1536,1538,1536,490
|
|
20241204,093900,21457511,1525,1525,1525,1525,0
|
|
20241204,093800,21457511,1525,1530,1530,1525,706
|
|
20241204,093700,20379122,1530,1543,1543,1530,4346
|
|
20241204,093600,13704188,1543,1547,1547,1543,206
|
|
20241204,093500,13386136,1557,1557,1557,1547,162
|
|
20241204,093400,13135252,1550,1550,1550,1550,24
|
|
20241204,093300,13098052,1558,1558,1558,1558,0
|
|
20241204,093200,13098052,1558,1558,1558,1558,10
|
|
20241204,093100,13082472,1559,1558,1559,1558,427
|
|
20241204,093000,12416873,1559,1559,1559,1559,0
|
|
20241204,092900,12416873,1559,1559,1559,1559,0
|
|
20241204,092800,12416873,1559,1559,1559,1559,11
|
|
20241204,092700,12399724,1559,1559,1559,1559,0
|
|
20241204,092600,12399724,1559,1559,1559,1559,2
|
|
20241204,092500,12396606,1559,1559,1559,1559,0
|
|
20241204,092400,12396606,1559,1559,1559,1559,0
|
|
20241204,092300,12396606,1559,1559,1559,1559,1
|
|
20241204,092200,12395047,1545,1551,1551,1545,161
|
|
20241204,092100,12145652,1559,1559,1559,1559,0
|
|
20241204,092000,12145652,1559,1559,1559,1559,74
|
|
20241204,091900,12030286,1559,1559,1559,1559,0
|
|
20241204,091800,12030286,1559,1558,1559,1558,136
|
|
20241204,091700,11818364,1558,1558,1558,1558,0
|
|
20241204,091600,11818364,1558,1558,1559,1558,260
|
|
20241204,091500,11413174,1556,1555,1556,1555,34
|
|
20241204,091400,11360296,1556,1550,1556,1548,64
|
|
20241204,091300,11260859,1557,1557,1557,1557,0
|
|
20241204,091200,11260859,1557,1557,1557,1557,5
|
|
20241204,091100,11253074,1559,1559,1559,1559,0
|
|
20241204,091000,11253074,1559,1559,1559,1559,1
|
|
20241204,090900,11251515,1550,1559,1559,1550,286
|
|
20241204,090800,10805659,1559,1559,1559,1559,77
|
|
20241204,090700,10685616,1559,1559,1559,1559,0
|
|
20241204,090600,10685616,1559,1559,1559,1559,0
|
|
20241204,090500,10685616,1559,1537,1559,1537,451
|
|
20241204,090400,9992407,1537,1538,1538,1536,2111
|
|
20241204,090300,6748345,1564,1564,1564,1564,0
|
|
20241204,090200,6748345,1564,1537,1564,1536,744
|
|
20241204,090100,5603129,1537,1540,1541,1537,1318
|
|
20241204,090000,3574340,1540,1540,1540,1540,2321
|