698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,203500,311671659,1387,1387,1387,1387,6470
|
|
20241219,203400,311671659,1387,1387,1387,1387,0
|
|
20241219,203300,311671659,1387,1387,1387,1387,0
|
|
20241219,203200,311671659,1387,1387,1387,1387,0
|
|
20241219,203100,311671659,1387,1387,1387,1387,0
|
|
20241219,203000,311671659,1387,1387,1387,1387,0
|
|
20241219,202900,311671659,1387,1387,1387,1387,0
|
|
20241219,202800,311671659,1387,1387,1387,1387,0
|
|
20241219,202700,311671659,1387,1387,1387,1387,0
|
|
20241219,202600,311671659,1387,1387,1387,1387,0
|
|
20241219,202500,311671659,1387,1387,1387,1387,0
|
|
20241219,202400,311671659,1387,1387,1387,1387,0
|
|
20241219,202300,311671659,1387,1387,1387,1387,0
|
|
20241219,202200,311671659,1387,1387,1387,1387,0
|
|
20241219,202100,311671659,1387,1387,1387,1387,0
|
|
20241219,202000,311671659,1387,1387,1387,1387,0
|
|
20241219,201900,311671659,1387,1387,1387,1387,0
|
|
20241219,201800,311671659,1387,1387,1387,1387,0
|
|
20241219,201700,311671659,1387,1387,1387,1387,0
|
|
20241219,201600,311671659,1387,1387,1387,1387,0
|
|
20241219,201500,311671659,1387,1387,1387,1387,0
|
|
20241219,201400,311671659,1387,1387,1387,1387,0
|
|
20241219,201300,311671659,1387,1387,1387,1387,0
|
|
20241219,201200,311671659,1387,1387,1387,1387,0
|
|
20241219,201100,311671659,1387,1387,1387,1387,0
|
|
20241219,201000,311671659,1387,1387,1387,1387,0
|
|
20241219,200900,311671659,1387,1387,1387,1387,0
|
|
20241219,200800,311671659,1387,1387,1387,1387,0
|
|
20241219,200700,311671659,1387,1387,1387,1387,0
|
|
20241219,200600,311671659,1387,1387,1387,1387,0
|
|
20241219,200500,311671659,1387,1387,1387,1387,6470
|
|
20241219,200400,311671659,1387,1387,1387,1387,0
|
|
20241219,200300,311671659,1387,1387,1387,1387,0
|
|
20241219,200200,311671659,1387,1387,1387,1387,0
|
|
20241219,200100,311671659,1387,1387,1387,1387,0
|
|
20241219,200000,311671659,1387,1387,1387,1387,0
|
|
20241219,195900,311671659,1387,1387,1387,1387,0
|
|
20241219,195800,311671659,1387,1387,1387,1387,0
|
|
20241219,195700,311671659,1387,1387,1387,1387,0
|
|
20241219,195600,311671659,1387,1387,1387,1387,0
|
|
20241219,195500,311671659,1387,1387,1387,1387,0
|
|
20241219,195400,311671659,1387,1387,1387,1387,0
|
|
20241219,195300,311671659,1387,1387,1387,1387,0
|
|
20241219,195200,311671659,1387,1387,1387,1387,0
|
|
20241219,195100,311671659,1387,1387,1387,1387,0
|
|
20241219,195000,311671659,1387,1387,1387,1387,0
|
|
20241219,194900,311671659,1387,1387,1387,1387,0
|
|
20241219,194800,311671659,1387,1387,1387,1387,0
|
|
20241219,194700,311671659,1387,1387,1387,1387,0
|
|
20241219,194600,311671659,1387,1387,1387,1387,0
|
|
20241219,194500,311671659,1387,1387,1387,1387,0
|
|
20241219,194400,311671659,1387,1387,1387,1387,0
|
|
20241219,194300,311671659,1387,1387,1387,1387,0
|
|
20241219,194200,311671659,1387,1387,1387,1387,0
|
|
20241219,194100,311671659,1387,1387,1387,1387,0
|
|
20241219,194000,311671659,1387,1387,1387,1387,0
|
|
20241219,193900,311671659,1387,1387,1387,1387,0
|
|
20241219,193800,311671659,1387,1387,1387,1387,0
|
|
20241219,193700,311671659,1387,1387,1387,1387,0
|
|
20241219,193600,311671659,1387,1387,1387,1387,0
|
|
20241219,193500,311671659,1387,1387,1387,1387,6470
|
|
20241219,193400,311671659,1387,1387,1387,1387,0
|
|
20241219,193300,311671659,1387,1387,1387,1387,0
|
|
20241219,193200,311671659,1387,1387,1387,1387,0
|
|
20241219,193100,311671659,1387,1387,1387,1387,0
|
|
20241219,193000,311671659,1387,1387,1387,1387,0
|
|
20241219,192900,311671659,1387,1387,1387,1387,0
|
|
20241219,192800,311671659,1387,1387,1387,1387,0
|
|
20241219,192700,311671659,1387,1387,1387,1387,0
|
|
20241219,192600,311671659,1387,1387,1387,1387,0
|
|
20241219,192500,311671659,1387,1387,1387,1387,0
|
|
20241219,192400,311671659,1387,1387,1387,1387,0
|
|
20241219,192300,311671659,1387,1387,1387,1387,0
|
|
20241219,192200,311671659,1387,1387,1387,1387,0
|
|
20241219,192100,311671659,1387,1387,1387,1387,0
|
|
20241219,192000,311671659,1387,1387,1387,1387,0
|
|
20241219,191900,311671659,1387,1387,1387,1387,0
|
|
20241219,191800,311671659,1387,1387,1387,1387,0
|
|
20241219,191700,311671659,1387,1387,1387,1387,0
|
|
20241219,191600,311671659,1387,1387,1387,1387,0
|
|
20241219,191500,311671659,1387,1387,1387,1387,0
|
|
20241219,191400,311671659,1387,1387,1387,1387,0
|
|
20241219,191300,311671659,1387,1387,1387,1387,0
|
|
20241219,191200,311671659,1387,1387,1387,1387,0
|
|
20241219,191100,311671659,1387,1387,1387,1387,0
|
|
20241219,191000,311671659,1387,1387,1387,1387,0
|
|
20241219,190900,311671659,1387,1387,1387,1387,0
|
|
20241219,190800,311671659,1387,1387,1387,1387,0
|
|
20241219,190700,311671659,1387,1387,1387,1387,0
|
|
20241219,190600,311671659,1387,1387,1387,1387,0
|
|
20241219,190500,311671659,1387,1387,1387,1387,6470
|
|
20241219,190400,311671659,1387,1387,1387,1387,0
|
|
20241219,190300,311671659,1387,1387,1387,1387,0
|
|
20241219,190200,311671659,1387,1387,1387,1387,0
|
|
20241219,190100,311671659,1387,1387,1387,1387,0
|
|
20241219,190000,311671659,1387,1387,1387,1387,0
|
|
20241219,185900,311671659,1387,1387,1387,1387,0
|
|
20241219,185800,311671659,1387,1387,1387,1387,0
|
|
20241219,185700,311671659,1387,1387,1387,1387,0
|
|
20241219,185600,311671659,1387,1387,1387,1387,0
|
|
20241219,185500,311671659,1387,1387,1387,1387,0
|
|
20241219,185400,311671659,1387,1387,1387,1387,0
|
|
20241219,185300,311671659,1387,1387,1387,1387,0
|
|
20241219,185200,311671659,1387,1387,1387,1387,0
|
|
20241219,185100,311671659,1387,1387,1387,1387,0
|
|
20241219,185000,311671659,1387,1387,1387,1387,0
|
|
20241219,184900,311671659,1387,1387,1387,1387,0
|
|
20241219,184800,311671659,1387,1387,1387,1387,0
|
|
20241219,184700,311671659,1387,1387,1387,1387,0
|
|
20241219,184600,311671659,1387,1387,1387,1387,0
|
|
20241219,184500,311671659,1387,1387,1387,1387,0
|
|
20241219,184400,311671659,1387,1387,1387,1387,0
|
|
20241219,184300,311671659,1387,1387,1387,1387,0
|
|
20241219,184200,311671659,1387,1387,1387,1387,0
|
|
20241219,184100,311671659,1387,1387,1387,1387,0
|
|
20241219,184000,311671659,1387,1387,1387,1387,0
|
|
20241219,183900,311671659,1387,1387,1387,1387,0
|
|
20241219,183800,311671659,1387,1387,1387,1387,0
|
|
20241219,183700,311671659,1387,1387,1387,1387,0
|
|
20241219,183600,311671659,1387,1387,1387,1387,0
|
|
20241219,183500,311671659,1387,1387,1387,1387,6470
|
|
20241219,183400,311671659,1387,1387,1387,1387,0
|
|
20241219,183300,311671659,1387,1387,1387,1387,0
|
|
20241219,183200,311671659,1387,1387,1387,1387,0
|
|
20241219,183100,311671659,1387,1387,1387,1387,0
|
|
20241219,183000,311671659,1387,1387,1387,1387,0
|
|
20241219,182900,311671659,1387,1387,1387,1387,0
|
|
20241219,182800,311671659,1387,1387,1387,1387,0
|
|
20241219,182700,311671659,1387,1387,1387,1387,0
|
|
20241219,182600,311671659,1387,1387,1387,1387,0
|
|
20241219,182500,311671659,1387,1387,1387,1387,0
|
|
20241219,182400,311671659,1387,1387,1387,1387,0
|
|
20241219,182300,311671659,1387,1387,1387,1387,0
|
|
20241219,182200,311671659,1387,1387,1387,1387,0
|
|
20241219,182100,311671659,1387,1387,1387,1387,0
|
|
20241219,182000,311671659,1387,1387,1387,1387,0
|
|
20241219,181900,311671659,1387,1387,1387,1387,0
|
|
20241219,181800,311671659,1387,1387,1387,1387,0
|
|
20241219,181700,311671659,1387,1387,1387,1387,0
|
|
20241219,181600,311671659,1387,1387,1387,1387,0
|
|
20241219,181500,311671659,1387,1387,1387,1387,0
|
|
20241219,181400,311671659,1387,1387,1387,1387,0
|
|
20241219,181300,311671659,1387,1387,1387,1387,0
|
|
20241219,181200,311671659,1387,1387,1387,1387,0
|
|
20241219,181100,311671659,1387,1387,1387,1387,0
|
|
20241219,181000,311671659,1387,1387,1387,1387,0
|
|
20241219,180900,311671659,1387,1387,1387,1387,0
|
|
20241219,180800,311671659,1387,1387,1387,1387,0
|
|
20241219,180700,311671659,1387,1387,1387,1387,0
|
|
20241219,180600,311671659,1387,1387,1387,1387,0
|
|
20241219,180500,311671659,1387,1387,1387,1387,6470
|
|
20241219,180400,311671659,1387,1387,1387,1387,0
|
|
20241219,180300,311671659,1387,1387,1387,1387,0
|
|
20241219,180200,311671659,1387,1387,1387,1387,0
|
|
20241219,180100,311671659,1387,1387,1387,1387,0
|
|
20241219,180000,311671659,1387,1387,1387,1387,0
|
|
20241219,175900,311671659,1387,1387,1387,1387,0
|
|
20241219,175800,311671659,1387,1387,1387,1387,0
|
|
20241219,175700,311671659,1387,1387,1387,1387,0
|
|
20241219,175600,311671659,1387,1387,1387,1387,0
|
|
20241219,175500,311671659,1387,1387,1387,1387,0
|
|
20241219,175400,311671659,1387,1387,1387,1387,0
|
|
20241219,175300,311671659,1387,1387,1387,1387,0
|
|
20241219,175200,311671659,1387,1387,1387,1387,0
|
|
20241219,175100,311671659,1387,1387,1387,1387,0
|
|
20241219,175000,311671659,1387,1387,1387,1387,0
|
|
20241219,174900,311671659,1387,1387,1387,1387,0
|
|
20241219,174800,311671659,1387,1387,1387,1387,0
|
|
20241219,174700,311671659,1387,1387,1387,1387,0
|
|
20241219,174600,311671659,1387,1387,1387,1387,0
|
|
20241219,174500,311671659,1387,1387,1387,1387,0
|
|
20241219,174400,311671659,1387,1387,1387,1387,0
|
|
20241219,174300,311671659,1387,1387,1387,1387,0
|
|
20241219,174200,311671659,1387,1387,1387,1387,0
|
|
20241219,174100,311671659,1387,1387,1387,1387,0
|
|
20241219,174000,311671659,1387,1387,1387,1387,0
|
|
20241219,173900,311671659,1387,1387,1387,1387,0
|
|
20241219,173800,311671659,1387,1387,1387,1387,0
|
|
20241219,173700,311671659,1387,1387,1387,1387,0
|
|
20241219,173600,311671659,1387,1387,1387,1387,0
|
|
20241219,173500,311671659,1387,1387,1387,1387,6470
|
|
20241219,173400,311671659,1387,1387,1387,1387,0
|
|
20241219,173300,311671659,1387,1387,1387,1387,0
|
|
20241219,173200,311671659,1387,1387,1387,1387,0
|
|
20241219,173100,311671659,1387,1387,1387,1387,0
|
|
20241219,173000,311671659,1387,1387,1387,1387,0
|
|
20241219,172900,311671659,1387,1387,1387,1387,0
|
|
20241219,172800,311671659,1387,1387,1387,1387,0
|
|
20241219,172700,311671659,1387,1387,1387,1387,0
|
|
20241219,172600,311671659,1387,1387,1387,1387,0
|
|
20241219,172500,311671659,1387,1387,1387,1387,0
|
|
20241219,172400,311671659,1387,1387,1387,1387,0
|
|
20241219,172300,311671659,1387,1387,1387,1387,0
|
|
20241219,172200,311671659,1387,1387,1387,1387,0
|
|
20241219,172100,311671659,1387,1387,1387,1387,0
|
|
20241219,172000,311671659,1387,1387,1387,1387,0
|
|
20241219,171900,311671659,1387,1387,1387,1387,0
|
|
20241219,171800,311671659,1387,1387,1387,1387,0
|
|
20241219,171700,311671659,1387,1387,1387,1387,0
|
|
20241219,171600,311671659,1387,1387,1387,1387,0
|
|
20241219,171500,311671659,1387,1387,1387,1387,0
|
|
20241219,171400,311671659,1387,1387,1387,1387,0
|
|
20241219,171300,311671659,1387,1387,1387,1387,0
|
|
20241219,171200,311671659,1387,1387,1387,1387,0
|
|
20241219,171100,311671659,1387,1387,1387,1387,0
|
|
20241219,171000,311671659,1387,1387,1387,1387,0
|
|
20241219,170900,311671659,1387,1387,1387,1387,0
|
|
20241219,170800,311671659,1387,1387,1387,1387,0
|
|
20241219,170700,311671659,1387,1387,1387,1387,0
|
|
20241219,170600,311671659,1387,1387,1387,1387,0
|
|
20241219,170500,311671659,1387,1387,1387,1387,6470
|
|
20241219,170400,311671659,1387,1387,1387,1387,0
|
|
20241219,170300,311671659,1387,1387,1387,1387,0
|
|
20241219,170200,311671659,1387,1387,1387,1387,0
|
|
20241219,170100,311671659,1387,1387,1387,1387,0
|
|
20241219,170000,311671659,1387,1387,1387,1387,0
|
|
20241219,165900,311671659,1387,1387,1387,1387,0
|
|
20241219,165800,311671659,1387,1387,1387,1387,0
|
|
20241219,165700,311671659,1387,1387,1387,1387,0
|
|
20241219,165600,311671659,1387,1387,1387,1387,0
|
|
20241219,165500,311671659,1387,1387,1387,1387,0
|
|
20241219,165400,311671659,1387,1387,1387,1387,0
|
|
20241219,165300,311671659,1387,1387,1387,1387,0
|
|
20241219,165200,311671659,1387,1387,1387,1387,0
|
|
20241219,165100,311671659,1387,1387,1387,1387,0
|
|
20241219,165000,311671659,1387,1387,1387,1387,0
|
|
20241219,164900,311671659,1387,1387,1387,1387,0
|
|
20241219,164800,311671659,1387,1387,1387,1387,0
|
|
20241219,164700,311671659,1387,1387,1387,1387,0
|
|
20241219,164600,311671659,1387,1387,1387,1387,0
|
|
20241219,164500,311671659,1387,1387,1387,1387,0
|
|
20241219,164400,311671659,1387,1387,1387,1387,0
|
|
20241219,164300,311671659,1387,1387,1387,1387,0
|
|
20241219,164200,311671659,1387,1387,1387,1387,0
|
|
20241219,164100,311671659,1387,1387,1387,1387,0
|
|
20241219,164000,311671659,1387,1387,1387,1387,0
|
|
20241219,163900,311671659,1387,1387,1387,1387,0
|
|
20241219,163800,311671659,1387,1387,1387,1387,0
|
|
20241219,163700,311671659,1387,1387,1387,1387,0
|
|
20241219,163600,311671659,1387,1387,1387,1387,0
|
|
20241219,163500,311671659,1387,1387,1387,1387,6470
|
|
20241219,163400,311671659,1387,1387,1387,1387,0
|
|
20241219,163300,311671659,1387,1387,1387,1387,0
|
|
20241219,163200,311671659,1387,1387,1387,1387,0
|
|
20241219,163100,311671659,1387,1387,1387,1387,0
|
|
20241219,163000,311671659,1387,1387,1387,1387,0
|
|
20241219,162900,311671659,1387,1387,1387,1387,0
|
|
20241219,162800,311671659,1387,1387,1387,1387,0
|
|
20241219,162700,311671659,1387,1387,1387,1387,0
|
|
20241219,162600,311671659,1387,1387,1387,1387,0
|
|
20241219,162500,311671659,1387,1387,1387,1387,0
|
|
20241219,162400,311671659,1387,1387,1387,1387,0
|
|
20241219,162300,311671659,1387,1387,1387,1387,0
|
|
20241219,162200,311671659,1387,1387,1387,1387,0
|
|
20241219,162100,311671659,1387,1387,1387,1387,0
|
|
20241219,162000,311671659,1387,1387,1387,1387,0
|
|
20241219,161900,311671659,1387,1387,1387,1387,0
|
|
20241219,161800,311671659,1387,1387,1387,1387,0
|
|
20241219,161700,311671659,1387,1387,1387,1387,0
|
|
20241219,161600,311671659,1387,1387,1387,1387,0
|
|
20241219,161500,311671659,1387,1387,1387,1387,0
|
|
20241219,161400,311671659,1387,1387,1387,1387,0
|
|
20241219,161300,311671659,1387,1387,1387,1387,0
|
|
20241219,161200,311671659,1387,1387,1387,1387,0
|
|
20241219,161100,311671659,1387,1387,1387,1387,0
|
|
20241219,161000,311671659,1387,1387,1387,1387,0
|
|
20241219,160900,311671659,1387,1387,1387,1387,0
|
|
20241219,160800,311671659,1387,1387,1387,1387,0
|
|
20241219,160700,311671659,1387,1387,1387,1387,0
|
|
20241219,160600,311671659,1387,1387,1387,1387,0
|
|
20241219,160500,311671659,1387,1387,1387,1387,6470
|
|
20241219,160400,311671659,1387,1387,1387,1387,0
|
|
20241219,160300,311671659,1387,1387,1387,1387,0
|
|
20241219,160200,311671659,1387,1387,1387,1387,0
|
|
20241219,160100,311671659,1387,1387,1387,1387,0
|
|
20241219,160000,311671659,1387,1387,1387,1387,0
|
|
20241219,155900,311671659,1387,1387,1387,1387,0
|
|
20241219,155800,311671659,1387,1387,1387,1387,0
|
|
20241219,155700,311671659,1387,1387,1387,1387,0
|
|
20241219,155600,311671659,1387,1387,1387,1387,0
|
|
20241219,155500,311671659,1387,1387,1387,1387,0
|
|
20241219,155400,311671659,1387,1387,1387,1387,0
|
|
20241219,155300,311671659,1387,1387,1387,1387,0
|
|
20241219,155200,311671659,1387,1387,1387,1387,0
|
|
20241219,155100,311671659,1387,1387,1387,1387,0
|
|
20241219,155000,311671659,1387,1387,1387,1387,0
|
|
20241219,154900,311671659,1387,1387,1387,1387,0
|
|
20241219,154800,311671659,1387,1387,1387,1387,0
|
|
20241219,154700,311671659,1387,1387,1387,1387,0
|
|
20241219,154600,311671659,1387,1387,1387,1387,0
|
|
20241219,154500,311671659,1387,1387,1387,1387,0
|
|
20241219,154400,311671659,1387,1387,1387,1387,0
|
|
20241219,154300,311671659,1387,1387,1387,1387,0
|
|
20241219,154200,311671659,1387,1387,1387,1387,0
|
|
20241219,154100,311671659,1387,1387,1387,1387,0
|
|
20241219,154000,311671659,1387,1387,1387,1387,0
|
|
20241219,153900,311671659,1387,1387,1387,1387,0
|
|
20241219,153800,311671659,1387,1387,1387,1387,0
|
|
20241219,153700,311671659,1387,1387,1387,1387,0
|
|
20241219,153600,311671659,1387,1387,1387,1387,0
|
|
20241219,153500,311671659,1387,1387,1387,1387,6470
|
|
20241219,153400,311671659,1387,1387,1387,1387,0
|
|
20241219,153300,311671659,1387,1387,1387,1387,0
|
|
20241219,153200,311671659,1387,1387,1387,1387,0
|
|
20241219,153100,311671659,1387,1387,1387,1387,0
|
|
20241219,153000,311671659,1387,1387,1387,1387,6470
|
|
20241219,152900,302697769,1388,1388,1388,1388,0
|
|
20241219,152800,302697769,1388,1388,1388,1388,0
|
|
20241219,152700,302697769,1388,1388,1388,1388,0
|
|
20241219,152600,302697769,1388,1388,1388,1388,0
|
|
20241219,152500,302697769,1388,1388,1388,1388,0
|
|
20241219,152400,302697769,1388,1388,1388,1388,0
|
|
20241219,152300,302697769,1388,1388,1388,1388,0
|
|
20241219,152200,302697769,1388,1388,1388,1388,0
|
|
20241219,152100,302697769,1388,1388,1388,1388,0
|
|
20241219,152000,302697769,1388,1388,1388,1388,0
|
|
20241219,151900,302697769,1388,1390,1394,1388,2942
|
|
20241219,151800,298611745,1390,1390,1391,1390,423
|
|
20241219,151700,298023575,1390,1390,1390,1390,762
|
|
20241219,151600,296964395,1395,1391,1395,1390,420
|
|
20241219,151500,296380056,1391,1391,1392,1391,400
|
|
20241219,151400,295823556,1396,1391,1396,1391,150
|
|
20241219,151300,295614706,1396,1390,1396,1389,853
|
|
20241219,151200,294428237,1390,1392,1392,1390,6669
|
|
20241219,151100,285152610,1392,1392,1393,1392,1056
|
|
20241219,151000,283681976,1393,1393,1396,1393,668
|
|
20241219,150900,282751437,1393,1396,1397,1393,316
|
|
20241219,150800,282310481,1393,1393,1396,1393,1050
|
|
20241219,150700,280846829,1396,1396,1396,1396,116
|
|
20241219,150600,280684893,1396,1393,1396,1393,458
|
|
20241219,150500,280045939,1394,1394,1397,1394,371
|
|
20241219,150400,279528705,1394,1399,1399,1394,156
|
|
20241219,150300,279311216,1396,1402,1402,1396,1958
|
|
20241219,150200,276575258,1402,1395,1402,1395,1261
|
|
20241219,150100,274813692,1396,1408,1408,1396,323
|
|
20241219,150000,274362481,1399,1405,1405,1399,2891
|
|
20241219,145900,270311765,1418,1417,1418,1417,20
|
|
20241219,145800,270283415,1418,1402,1418,1402,398
|
|
20241219,145700,269725217,1402,1402,1402,1402,0
|
|
20241219,145600,269725217,1402,1402,1402,1402,20
|
|
20241219,145500,269697177,1401,1401,1401,1401,0
|
|
20241219,145400,269697177,1401,1399,1401,1399,48
|
|
20241219,145300,269629983,1399,1399,1399,1399,300
|
|
20241219,145200,269210283,1394,1392,1394,1392,1213
|
|
20241219,145100,267521138,1392,1398,1399,1392,5714
|
|
20241219,145000,259556831,1398,1398,1398,1398,115
|
|
20241219,144900,259396061,1395,1395,1395,1395,0
|
|
20241219,144800,259396061,1395,1398,1398,1395,137
|
|
20241219,144700,259204925,1394,1397,1397,1394,903
|
|
20241219,144600,257945514,1397,1397,1397,1397,0
|
|
20241219,144500,257945514,1397,1399,1399,1397,21
|
|
20241219,144400,257916157,1398,1398,1398,1398,100
|
|
20241219,144300,257776357,1397,1397,1397,1397,20
|
|
20241219,144200,257748417,1397,1397,1397,1397,100
|
|
20241219,144100,257608717,1397,1397,1397,1397,0
|
|
20241219,144000,257608717,1397,1397,1397,1397,0
|
|
20241219,143900,257608717,1397,1397,1397,1397,50
|
|
20241219,143800,257538867,1397,1397,1397,1397,50
|
|
20241219,143700,257469017,1399,1394,1405,1394,1361
|
|
20241219,143600,255565034,1400,1406,1406,1394,861
|
|
20241219,143500,254361302,1406,1401,1406,1400,2274
|
|
20241219,143400,251172660,1401,1393,1406,1393,7935
|
|
20241219,143300,240106499,1475,1475,1475,1475,0
|
|
20241219,143200,240106499,1475,1399,1475,1399,4345
|
|
20241219,143100,233842460,1393,1393,1393,1393,0
|
|
20241219,143000,233842460,1393,1393,1393,1393,0
|
|
20241219,142900,233842460,1393,1399,1399,1393,84
|
|
20241219,142800,233725442,1393,1393,1393,1393,0
|
|
20241219,142700,233725442,1393,1393,1393,1393,86
|
|
20241219,142600,233605644,1399,1399,1399,1399,300
|
|
20241219,142500,233185944,1399,1394,1399,1393,317
|
|
20241219,142400,232744245,1393,1393,1393,1393,0
|
|
20241219,142300,232744245,1393,1393,1393,1393,0
|
|
20241219,142200,232744245,1393,1394,1394,1393,4277
|
|
20241219,142100,226786383,1393,1393,1393,1393,0
|
|
20241219,142000,226786383,1393,1394,1394,1393,1094
|
|
20241219,141900,225261969,1394,1394,1394,1394,140
|
|
20241219,141800,225066809,1394,1394,1394,1394,0
|
|
20241219,141700,225066809,1394,1394,1394,1394,0
|
|
20241219,141600,225066809,1394,1394,1394,1394,89
|
|
20241219,141500,224942743,1393,1395,1395,1393,164
|
|
20241219,141400,224714211,1393,1393,1393,1393,0
|
|
20241219,141300,224714211,1393,1395,1395,1393,1530
|
|
20241219,141200,222580055,1400,1400,1400,1400,0
|
|
20241219,141100,222580055,1400,1400,1400,1400,300
|
|
20241219,141000,222160055,1395,1395,1395,1395,0
|
|
20241219,140900,222160055,1395,1395,1395,1395,98
|
|
20241219,140800,222023345,1395,1395,1395,1395,0
|
|
20241219,140700,222023345,1395,1395,1395,1395,85
|
|
20241219,140600,221904770,1400,1400,1400,1400,0
|
|
20241219,140500,221904770,1400,1400,1400,1400,0
|
|
20241219,140400,221904770,1400,1400,1400,1400,0
|
|
20241219,140300,221904770,1400,1400,1400,1400,0
|
|
20241219,140200,221904770,1400,1400,1400,1400,0
|
|
20241219,140100,221904770,1400,1393,1400,1392,6380
|
|
20241219,140000,213022963,1393,1395,1395,1393,2000
|
|
20241219,135900,210236142,1400,1400,1400,1400,0
|
|
20241219,135800,210236142,1400,1400,1400,1400,0
|
|
20241219,135700,210236142,1400,1400,1400,1400,55
|
|
20241219,135600,210159142,1400,1400,1400,1400,0
|
|
20241219,135500,210159142,1400,1400,1400,1400,0
|
|
20241219,135400,210159142,1400,1400,1400,1400,0
|
|
20241219,135300,210159142,1400,1400,1400,1400,211
|
|
20241219,135200,209863742,1400,1399,1400,1399,214
|
|
20241219,135100,209564350,1398,1398,1398,1398,279
|
|
20241219,135000,209174308,1391,1391,1391,1391,0
|
|
20241219,134900,209174308,1391,1392,1392,1391,472
|
|
20241219,134800,208517685,1395,1399,1399,1395,84
|
|
20241219,134700,208400489,1399,1399,1399,1399,0
|
|
20241219,134600,208400489,1399,1399,1399,1399,492
|
|
20241219,134500,207712181,1399,1399,1399,1399,0
|
|
20241219,134400,207712181,1399,1399,1399,1399,10
|
|
20241219,134300,207698191,1399,1399,1399,1399,0
|
|
20241219,134200,207698191,1399,1399,1399,1399,0
|
|
20241219,134100,207698191,1399,1399,1399,1399,0
|
|
20241219,134000,207698191,1399,1399,1399,1399,2080
|
|
20241219,133900,204788271,1399,1397,1399,1397,998
|
|
20241219,133800,203392466,1397,1390,1397,1388,4139
|
|
20241219,133700,197636451,1395,1391,1395,1391,297
|
|
20241219,133600,197222920,1391,1391,1391,1389,3504
|
|
20241219,133500,192349090,1390,1395,1395,1390,2141
|
|
20241219,133400,189371937,1395,1399,1399,1395,900
|
|
20241219,133300,188115637,1400,1396,1400,1391,3713
|
|
20241219,133200,182949413,1394,1400,1400,1393,3239
|
|
20241219,133100,178428309,1407,1407,1407,1407,1
|
|
20241219,133000,178426902,1399,1400,1400,1399,99
|
|
20241219,132900,178288377,1400,1401,1401,1400,2868
|
|
20241219,132800,174273127,1400,1403,1403,1400,14471
|
|
20241219,132700,153990183,1403,1403,1403,1403,84
|
|
20241219,132600,153872331,1403,1403,1403,1403,0
|
|
20241219,132500,153872331,1403,1403,1403,1403,97
|
|
20241219,132400,153736240,1403,1403,1403,1403,0
|
|
20241219,132300,153736240,1403,1405,1405,1403,2017
|
|
20241219,132200,150905725,1405,1404,1405,1404,377
|
|
20241219,132100,150376323,1405,1405,1405,1405,20
|
|
20241219,132000,150348223,1406,1406,1406,1406,0
|
|
20241219,131900,150348223,1406,1406,1406,1406,0
|
|
20241219,131800,150348223,1406,1406,1406,1404,2956
|
|
20241219,131700,146196113,1406,1406,1406,1406,0
|
|
20241219,131600,146196113,1406,1406,1406,1406,185
|
|
20241219,131500,145936003,1406,1406,1406,1406,89
|
|
20241219,131400,145810869,1406,1407,1407,1406,355
|
|
20241219,131300,145311572,1406,1406,1407,1406,54
|
|
20241219,131200,145235638,1405,1405,1405,1405,0
|
|
20241219,131100,145235638,1405,1405,1405,1405,0
|
|
20241219,131000,145235638,1405,1405,1405,1405,0
|
|
20241219,130900,145235638,1405,1406,1406,1405,116
|
|
20241219,130800,145072638,1406,1406,1406,1406,0
|
|
20241219,130700,145072638,1406,1406,1406,1406,30
|
|
20241219,130600,145030458,1405,1405,1405,1405,11
|
|
20241219,130500,145015003,1405,1409,1409,1405,12
|
|
20241219,130400,144998139,1405,1405,1405,1405,88
|
|
20241219,130300,144874499,1404,1404,1404,1404,0
|
|
20241219,130200,144874499,1404,1404,1404,1404,0
|
|
20241219,130100,144874499,1404,1405,1405,1404,1207
|
|
20241219,130000,143179870,1403,1411,1411,1403,23833
|
|
20241219,125900,109689373,1413,1413,1413,1413,0
|
|
20241219,125800,109689373,1413,1413,1413,1413,0
|
|
20241219,125700,109689373,1413,1413,1413,1413,0
|
|
20241219,125600,109689373,1413,1413,1413,1413,0
|
|
20241219,125500,109689373,1413,1413,1413,1413,0
|
|
20241219,125400,109689373,1413,1413,1413,1413,0
|
|
20241219,125300,109689373,1413,1413,1413,1413,0
|
|
20241219,125200,109689373,1413,1413,1413,1413,0
|
|
20241219,125100,109689373,1413,1413,1413,1413,0
|
|
20241219,125000,109689373,1413,1413,1413,1413,0
|
|
20241219,124900,109689373,1413,1413,1413,1413,21
|
|
20241219,124800,109659700,1413,1413,1413,1413,0
|
|
20241219,124700,109659700,1413,1413,1413,1413,1
|
|
20241219,124600,109658287,1413,1413,1413,1413,0
|
|
20241219,124500,109658287,1413,1413,1413,1413,0
|
|
20241219,124400,109658287,1413,1413,1413,1413,0
|
|
20241219,124300,109658287,1413,1413,1413,1413,0
|
|
20241219,124200,109658287,1413,1413,1413,1413,71
|
|
20241219,124100,109557964,1413,1413,1413,1413,35
|
|
20241219,124000,109508509,1413,1413,1413,1413,0
|
|
20241219,123900,109508509,1413,1413,1413,1413,0
|
|
20241219,123800,109508509,1413,1413,1413,1413,0
|
|
20241219,123700,109508509,1413,1413,1413,1413,0
|
|
20241219,123600,109508509,1413,1413,1413,1413,0
|
|
20241219,123500,109508509,1413,1413,1413,1413,0
|
|
20241219,123400,109508509,1413,1413,1413,1413,0
|
|
20241219,123300,109508509,1413,1413,1413,1413,0
|
|
20241219,123200,109508509,1413,1413,1413,1413,0
|
|
20241219,123100,109508509,1413,1413,1413,1413,0
|
|
20241219,123000,109508509,1413,1413,1413,1413,335
|
|
20241219,122900,109035154,1413,1408,1413,1408,100
|
|
20241219,122800,108894349,1408,1413,1413,1408,15
|
|
20241219,122700,108873224,1408,1408,1408,1408,0
|
|
20241219,122600,108873224,1408,1408,1408,1408,709
|
|
20241219,122500,107874952,1408,1408,1408,1408,561
|
|
20241219,122400,107085064,1409,1411,1411,1408,12114
|
|
20241219,122300,90008678,1413,1413,1413,1413,0
|
|
20241219,122200,90008678,1413,1413,1413,1413,1
|
|
20241219,122100,90007265,1413,1413,1413,1413,20
|
|
20241219,122000,89979005,1412,1412,1412,1412,0
|
|
20241219,121900,89979005,1412,1412,1412,1412,50
|
|
20241219,121800,89908405,1412,1413,1413,1412,32
|
|
20241219,121700,89863219,1412,1411,1413,1411,604
|
|
20241219,121600,89010945,1411,1411,1411,1411,0
|
|
20241219,121500,89010945,1411,1412,1412,1411,2213
|
|
20241219,121400,85886272,1414,1412,1414,1412,83
|
|
20241219,121300,85768934,1412,1412,1412,1412,0
|
|
20241219,121200,85768934,1412,1412,1412,1412,20
|
|
20241219,121100,85740694,1413,1413,1413,1413,11
|
|
20241219,121000,85725151,1413,1415,1415,1413,4073
|
|
20241219,120900,79962682,1416,1416,1416,1416,0
|
|
20241219,120800,79962682,1416,1416,1416,1416,6
|
|
20241219,120700,79954186,1416,1416,1416,1416,259
|
|
20241219,120600,79587442,1416,1416,1416,1416,0
|
|
20241219,120500,79587442,1416,1416,1416,1416,400
|
|
20241219,120400,79021042,1423,1423,1423,1423,1
|
|
20241219,120300,79019619,1416,1416,1416,1416,0
|
|
20241219,120200,79019619,1416,1417,1417,1416,500
|
|
20241219,120100,78311605,1417,1417,1417,1417,0
|
|
20241219,120000,78311605,1417,1417,1417,1417,0
|
|
20241219,115900,78311605,1417,1417,1417,1417,0
|
|
20241219,115800,78311605,1417,1417,1417,1417,0
|
|
20241219,115700,78311605,1417,1417,1417,1417,0
|
|
20241219,115600,78311605,1417,1417,1417,1417,6
|
|
20241219,115500,78303103,1417,1417,1417,1417,0
|
|
20241219,115400,78303103,1417,1417,1417,1417,0
|
|
20241219,115300,78303103,1417,1417,1417,1417,0
|
|
20241219,115200,78303103,1417,1417,1417,1417,0
|
|
20241219,115100,78303103,1417,1417,1417,1417,70
|
|
20241219,115000,78203913,1424,1424,1424,1424,0
|
|
20241219,114900,78203913,1424,1424,1424,1424,0
|
|
20241219,114800,78203913,1424,1424,1424,1424,35
|
|
20241219,114700,78154073,1416,1416,1416,1416,0
|
|
20241219,114600,78154073,1416,1416,1416,1416,0
|
|
20241219,114500,78154073,1416,1416,1416,1416,0
|
|
20241219,114400,78154073,1416,1416,1416,1416,0
|
|
20241219,114300,78154073,1416,1416,1416,1416,0
|
|
20241219,114200,78154073,1416,1424,1424,1416,126
|
|
20241219,114100,77974857,1416,1417,1417,1416,337
|
|
20241219,114000,77497365,1419,1419,1419,1419,0
|
|
20241219,113900,77497365,1419,1419,1419,1419,0
|
|
20241219,113800,77497365,1419,1419,1419,1419,189
|
|
20241219,113700,77229174,1419,1419,1419,1419,0
|
|
20241219,113600,77229174,1419,1419,1419,1419,0
|
|
20241219,113500,77229174,1419,1419,1419,1419,0
|
|
20241219,113400,77229174,1419,1419,1419,1419,0
|
|
20241219,113300,77229174,1419,1419,1419,1419,0
|
|
20241219,113200,77229174,1419,1419,1419,1419,100
|
|
20241219,113100,77087274,1418,1418,1418,1418,0
|
|
20241219,113000,77087274,1418,1418,1418,1418,0
|
|
20241219,112900,77087274,1418,1418,1418,1418,0
|
|
20241219,112800,77087274,1418,1418,1418,1418,134
|
|
20241219,112700,76897262,1418,1417,1418,1417,59
|
|
20241219,112600,76813656,1417,1417,1417,1417,10
|
|
20241219,112500,76799486,1417,1417,1417,1417,10
|
|
20241219,112400,76785316,1416,1416,1416,1416,0
|
|
20241219,112300,76785316,1416,1416,1416,1416,0
|
|
20241219,112200,76785316,1416,1416,1416,1416,0
|
|
20241219,112100,76785316,1416,1416,1416,1416,0
|
|
20241219,112000,76785316,1416,1416,1416,1416,0
|
|
20241219,111900,76785316,1416,1416,1416,1416,10
|
|
20241219,111800,76771156,1418,1418,1418,1418,34
|
|
20241219,111700,76722944,1418,1418,1418,1418,0
|
|
20241219,111600,76722944,1418,1418,1418,1418,13
|
|
20241219,111500,76704510,1416,1416,1416,1416,0
|
|
20241219,111400,76704510,1416,1416,1416,1416,17
|
|
20241219,111300,76680438,1415,1415,1415,1415,0
|
|
20241219,111200,76680438,1415,1415,1415,1415,0
|
|
20241219,111100,76680438,1415,1415,1415,1415,0
|
|
20241219,111000,76680438,1415,1415,1415,1415,5
|
|
20241219,110900,76673363,1416,1416,1416,1416,0
|
|
20241219,110800,76673363,1416,1416,1416,1416,100
|
|
20241219,110700,76531763,1416,1416,1416,1416,0
|
|
20241219,110600,76531763,1416,1416,1416,1416,0
|
|
20241219,110500,76531763,1416,1416,1416,1416,0
|
|
20241219,110400,76531763,1416,1416,1416,1416,0
|
|
20241219,110300,76531763,1416,1416,1416,1416,10
|
|
20241219,110200,76517603,1415,1415,1415,1415,0
|
|
20241219,110100,76517603,1415,1418,1418,1415,80
|
|
20241219,110000,76404166,1417,1417,1417,1417,0
|
|
20241219,105900,76404166,1417,1416,1417,1416,226
|
|
20241219,105800,76083934,1415,1415,1415,1415,0
|
|
20241219,105700,76083934,1415,1415,1415,1415,0
|
|
20241219,105600,76083934,1415,1415,1415,1415,0
|
|
20241219,105500,76083934,1415,1415,1415,1415,0
|
|
20241219,105400,76083934,1415,1415,1415,1415,0
|
|
20241219,105300,76083934,1415,1417,1417,1415,145
|
|
20241219,105200,75878658,1419,1419,1419,1419,1
|
|
20241219,105100,75877239,1419,1419,1419,1419,0
|
|
20241219,105000,75877239,1419,1419,1419,1418,460
|
|
20241219,104900,75224529,1419,1419,1419,1419,0
|
|
20241219,104800,75224529,1419,1419,1419,1419,0
|
|
20241219,104700,75224529,1419,1419,1419,1419,0
|
|
20241219,104600,75224529,1419,1419,1419,1419,0
|
|
20241219,104500,75224529,1419,1419,1419,1419,0
|
|
20241219,104400,75224529,1419,1419,1419,1419,0
|
|
20241219,104300,75224529,1419,1419,1419,1419,0
|
|
20241219,104200,75224529,1419,1419,1419,1419,0
|
|
20241219,104100,75224529,1419,1419,1419,1419,186
|
|
20241219,104000,74960595,1419,1419,1419,1419,0
|
|
20241219,103900,74960595,1419,1422,1422,1419,308
|
|
20241219,103800,74523249,1421,1421,1421,1421,0
|
|
20241219,103700,74523249,1421,1421,1421,1421,0
|
|
20241219,103600,74523249,1421,1421,1421,1421,0
|
|
20241219,103500,74523249,1421,1421,1421,1421,0
|
|
20241219,103400,74523249,1421,1421,1421,1421,0
|
|
20241219,103300,74523249,1421,1421,1421,1421,5
|
|
20241219,103200,74516144,1427,1427,1427,1427,0
|
|
20241219,103100,74516144,1427,1427,1427,1427,0
|
|
20241219,103000,74516144,1427,1427,1427,1421,361
|
|
20241219,102900,74002731,1428,1428,1428,1428,0
|
|
20241219,102800,74002731,1428,1428,1428,1428,134
|
|
20241219,102700,73811379,1428,1428,1428,1428,46
|
|
20241219,102600,73745691,1429,1449,1461,1428,1303
|
|
20241219,102500,71883096,1452,1465,1465,1452,89
|
|
20241219,102400,71752724,1452,1458,1466,1452,378
|
|
20241219,102300,71200529,1449,1449,1449,1449,0
|
|
20241219,102200,71200529,1449,1461,1461,1449,1040
|
|
20241219,102100,69682169,1449,1463,1463,1449,1058
|
|
20241219,102000,68145190,1452,1452,1452,1452,1
|
|
20241219,101900,68143738,1466,1461,1466,1461,300
|
|
20241219,101800,67704881,1452,1452,1452,1452,1
|
|
20241219,101700,67703429,1454,1454,1454,1454,0
|
|
20241219,101600,67703429,1454,1464,1483,1453,2196
|
|
20241219,101500,64501669,1452,1427,1465,1426,328
|
|
20241219,101400,64026054,1426,1426,1426,1426,0
|
|
20241219,101300,64026054,1426,1425,1426,1425,1540
|
|
20241219,101200,61830134,1423,1423,1423,1423,0
|
|
20241219,101100,61830134,1423,1423,1423,1423,20
|
|
20241219,101000,61801674,1422,1422,1422,1422,158
|
|
20241219,100900,61576998,1422,1422,1422,1422,180
|
|
20241219,100800,61321038,1422,1422,1422,1422,0
|
|
20241219,100700,61321038,1422,1422,1422,1421,3800
|
|
20241219,100600,55917562,1422,1422,1422,1422,0
|
|
20241219,100500,55917562,1422,1422,1422,1422,0
|
|
20241219,100400,55917562,1422,1422,1422,1422,0
|
|
20241219,100300,55917562,1422,1422,1422,1422,0
|
|
20241219,100200,55917562,1422,1422,1422,1422,50
|
|
20241219,100100,55846462,1423,1415,1423,1415,4
|
|
20241219,100000,55840781,1411,1411,1411,1411,0
|
|
20241219,095900,55840781,1411,1412,1412,1411,50
|
|
20241219,095800,55770225,1415,1415,1415,1415,0
|
|
20241219,095700,55770225,1415,1415,1415,1415,0
|
|
20241219,095600,55770225,1415,1415,1415,1415,0
|
|
20241219,095500,55770225,1415,1415,1415,1415,0
|
|
20241219,095400,55770225,1415,1415,1415,1415,0
|
|
20241219,095300,55770225,1415,1410,1415,1410,1247
|
|
20241219,095200,54008460,1410,1410,1410,1410,1000
|
|
20241219,095100,52598460,1410,1414,1414,1410,124
|
|
20241219,095000,52423391,1415,1415,1415,1415,0
|
|
20241219,094900,52423391,1415,1415,1415,1415,0
|
|
20241219,094800,52423391,1415,1416,1416,1415,99
|
|
20241219,094700,52283242,1419,1419,1419,1419,7
|
|
20241219,094600,52273309,1419,1419,1419,1419,8
|
|
20241219,094500,52261957,1419,1419,1419,1419,9
|
|
20241219,094400,52249186,1418,1413,1418,1413,1603
|
|
20241219,094300,49978815,1407,1411,1411,1407,130
|
|
20241219,094200,49795881,1412,1412,1412,1411,693
|
|
20241219,094100,48817759,1406,1406,1406,1406,0
|
|
20241219,094000,48817759,1406,1406,1406,1406,96
|
|
20241219,093900,48682783,1406,1416,1416,1406,9872
|
|
20241219,093800,34751778,1415,1421,1421,1415,5342
|
|
20241219,093700,27189398,1421,1421,1421,1421,0
|
|
20241219,093600,27189398,1421,1421,1421,1421,250
|
|
20241219,093500,26834148,1421,1422,1422,1421,150
|
|
20241219,093400,26620988,1421,1421,1421,1421,0
|
|
20241219,093300,26620988,1421,1421,1421,1421,200
|
|
20241219,093200,26336788,1425,1425,1425,1425,200
|
|
20241219,093100,26051788,1426,1426,1426,1426,0
|
|
20241219,093000,26051788,1426,1426,1426,1426,10
|
|
20241219,092900,26037528,1426,1426,1426,1426,0
|
|
20241219,092800,26037528,1426,1426,1426,1426,0
|
|
20241219,092700,26037528,1426,1426,1426,1426,26
|
|
20241219,092600,26000452,1421,1421,1421,1421,0
|
|
20241219,092500,26000452,1421,1421,1421,1421,1
|
|
20241219,092400,25999031,1426,1426,1426,1426,0
|
|
20241219,092300,25999031,1426,1426,1426,1426,0
|
|
20241219,092200,25999031,1426,1425,1426,1425,360
|
|
20241219,092100,25485673,1425,1425,1425,1425,283
|
|
20241219,092000,25082398,1426,1426,1426,1426,3000
|
|
20241219,091900,20804398,1426,1426,1426,1426,1003
|
|
20241219,091800,19374120,1426,1426,1426,1426,0
|
|
20241219,091700,19374120,1426,1425,1426,1425,500
|
|
20241219,091600,18661130,1418,1417,1419,1417,760
|
|
20241219,091500,17583434,1413,1413,1417,1412,406
|
|
20241219,091400,17010097,1418,1418,1418,1418,6
|
|
20241219,091300,17001589,1418,1418,1418,1418,0
|
|
20241219,091200,17001589,1418,1418,1418,1418,176
|
|
20241219,091100,16752021,1418,1418,1418,1418,0
|
|
20241219,091000,16752021,1418,1418,1418,1418,324
|
|
20241219,090900,16292589,1410,1411,1411,1410,1253
|
|
20241219,090800,14525830,1410,1412,1412,1410,2187
|
|
20241219,090700,11441022,1413,1416,1419,1413,14
|
|
20241219,090600,11421205,1419,1419,1419,1419,1
|
|
20241219,090500,11419786,1410,1431,1433,1410,1305
|
|
20241219,090400,9569508,1419,1423,1434,1419,2954
|
|
20241219,090300,5372927,1428,1428,1428,1420,821
|
|
20241219,090200,4204624,1428,1428,1428,1428,0
|
|
20241219,090100,4204624,1428,1449,1449,1428,1873
|
|
20241219,090000,1516964,1452,1454,1454,1452,1044
|