698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,203500,349192852,1314,1314,1314,1314,6144
|
|
20241220,203400,349192852,1314,1314,1314,1314,0
|
|
20241220,203300,349192852,1314,1314,1314,1314,0
|
|
20241220,203200,349192852,1314,1314,1314,1314,0
|
|
20241220,203100,349192852,1314,1314,1314,1314,0
|
|
20241220,203000,349192852,1314,1314,1314,1314,0
|
|
20241220,202900,349192852,1314,1314,1314,1314,0
|
|
20241220,202800,349192852,1314,1314,1314,1314,0
|
|
20241220,202700,349192852,1314,1314,1314,1314,0
|
|
20241220,202600,349192852,1314,1314,1314,1314,0
|
|
20241220,202500,349192852,1314,1314,1314,1314,0
|
|
20241220,202400,349192852,1314,1314,1314,1314,0
|
|
20241220,202300,349192852,1314,1314,1314,1314,0
|
|
20241220,202200,349192852,1314,1314,1314,1314,0
|
|
20241220,202100,349192852,1314,1314,1314,1314,0
|
|
20241220,202000,349192852,1314,1314,1314,1314,0
|
|
20241220,201900,349192852,1314,1314,1314,1314,0
|
|
20241220,201800,349192852,1314,1314,1314,1314,0
|
|
20241220,201700,349192852,1314,1314,1314,1314,0
|
|
20241220,201600,349192852,1314,1314,1314,1314,0
|
|
20241220,201500,349192852,1314,1314,1314,1314,0
|
|
20241220,201400,349192852,1314,1314,1314,1314,0
|
|
20241220,201300,349192852,1314,1314,1314,1314,0
|
|
20241220,201200,349192852,1314,1314,1314,1314,0
|
|
20241220,201100,349192852,1314,1314,1314,1314,0
|
|
20241220,201000,349192852,1314,1314,1314,1314,0
|
|
20241220,200900,349192852,1314,1314,1314,1314,0
|
|
20241220,200800,349192852,1314,1314,1314,1314,0
|
|
20241220,200700,349192852,1314,1314,1314,1314,0
|
|
20241220,200600,349192852,1314,1314,1314,1314,0
|
|
20241220,200500,349192852,1314,1314,1314,1314,6144
|
|
20241220,200400,349192852,1314,1314,1314,1314,0
|
|
20241220,200300,349192852,1314,1314,1314,1314,0
|
|
20241220,200200,349192852,1314,1314,1314,1314,0
|
|
20241220,200100,349192852,1314,1314,1314,1314,0
|
|
20241220,200000,349192852,1314,1314,1314,1314,0
|
|
20241220,195900,349192852,1314,1314,1314,1314,0
|
|
20241220,195800,349192852,1314,1314,1314,1314,0
|
|
20241220,195700,349192852,1314,1314,1314,1314,0
|
|
20241220,195600,349192852,1314,1314,1314,1314,0
|
|
20241220,195500,349192852,1314,1314,1314,1314,0
|
|
20241220,195400,349192852,1314,1314,1314,1314,0
|
|
20241220,195300,349192852,1314,1314,1314,1314,0
|
|
20241220,195200,349192852,1314,1314,1314,1314,0
|
|
20241220,195100,349192852,1314,1314,1314,1314,0
|
|
20241220,195000,349192852,1314,1314,1314,1314,0
|
|
20241220,194900,349192852,1314,1314,1314,1314,0
|
|
20241220,194800,349192852,1314,1314,1314,1314,0
|
|
20241220,194700,349192852,1314,1314,1314,1314,0
|
|
20241220,194600,349192852,1314,1314,1314,1314,0
|
|
20241220,194500,349192852,1314,1314,1314,1314,0
|
|
20241220,194400,349192852,1314,1314,1314,1314,0
|
|
20241220,194300,349192852,1314,1314,1314,1314,0
|
|
20241220,194200,349192852,1314,1314,1314,1314,0
|
|
20241220,194100,349192852,1314,1314,1314,1314,0
|
|
20241220,194000,349192852,1314,1314,1314,1314,0
|
|
20241220,193900,349192852,1314,1314,1314,1314,0
|
|
20241220,193800,349192852,1314,1314,1314,1314,0
|
|
20241220,193700,349192852,1314,1314,1314,1314,0
|
|
20241220,193600,349192852,1314,1314,1314,1314,0
|
|
20241220,193500,349192852,1314,1314,1314,1314,6144
|
|
20241220,193400,349192852,1314,1314,1314,1314,0
|
|
20241220,193300,349192852,1314,1314,1314,1314,0
|
|
20241220,193200,349192852,1314,1314,1314,1314,0
|
|
20241220,193100,349192852,1314,1314,1314,1314,0
|
|
20241220,193000,349192852,1314,1314,1314,1314,0
|
|
20241220,192900,349192852,1314,1314,1314,1314,0
|
|
20241220,192800,349192852,1314,1314,1314,1314,0
|
|
20241220,192700,349192852,1314,1314,1314,1314,0
|
|
20241220,192600,349192852,1314,1314,1314,1314,0
|
|
20241220,192500,349192852,1314,1314,1314,1314,0
|
|
20241220,192400,349192852,1314,1314,1314,1314,0
|
|
20241220,192300,349192852,1314,1314,1314,1314,0
|
|
20241220,192200,349192852,1314,1314,1314,1314,0
|
|
20241220,192100,349192852,1314,1314,1314,1314,0
|
|
20241220,192000,349192852,1314,1314,1314,1314,0
|
|
20241220,191900,349192852,1314,1314,1314,1314,0
|
|
20241220,191800,349192852,1314,1314,1314,1314,0
|
|
20241220,191700,349192852,1314,1314,1314,1314,0
|
|
20241220,191600,349192852,1314,1314,1314,1314,0
|
|
20241220,191500,349192852,1314,1314,1314,1314,0
|
|
20241220,191400,349192852,1314,1314,1314,1314,0
|
|
20241220,191300,349192852,1314,1314,1314,1314,0
|
|
20241220,191200,349192852,1314,1314,1314,1314,0
|
|
20241220,191100,349192852,1314,1314,1314,1314,0
|
|
20241220,191000,349192852,1314,1314,1314,1314,0
|
|
20241220,190900,349192852,1314,1314,1314,1314,0
|
|
20241220,190800,349192852,1314,1314,1314,1314,0
|
|
20241220,190700,349192852,1314,1314,1314,1314,0
|
|
20241220,190600,349192852,1314,1314,1314,1314,0
|
|
20241220,190500,349192852,1314,1314,1314,1314,6144
|
|
20241220,190400,349192852,1314,1314,1314,1314,0
|
|
20241220,190300,349192852,1314,1314,1314,1314,0
|
|
20241220,190200,349192852,1314,1314,1314,1314,0
|
|
20241220,190100,349192852,1314,1314,1314,1314,0
|
|
20241220,190000,349192852,1314,1314,1314,1314,0
|
|
20241220,185900,349192852,1314,1314,1314,1314,0
|
|
20241220,185800,349192852,1314,1314,1314,1314,0
|
|
20241220,185700,349192852,1314,1314,1314,1314,0
|
|
20241220,185600,349192852,1314,1314,1314,1314,0
|
|
20241220,185500,349192852,1314,1314,1314,1314,0
|
|
20241220,185400,349192852,1314,1314,1314,1314,0
|
|
20241220,185300,349192852,1314,1314,1314,1314,0
|
|
20241220,185200,349192852,1314,1314,1314,1314,0
|
|
20241220,185100,349192852,1314,1314,1314,1314,0
|
|
20241220,185000,349192852,1314,1314,1314,1314,0
|
|
20241220,184900,349192852,1314,1314,1314,1314,0
|
|
20241220,184800,349192852,1314,1314,1314,1314,0
|
|
20241220,184700,349192852,1314,1314,1314,1314,0
|
|
20241220,184600,349192852,1314,1314,1314,1314,0
|
|
20241220,184500,349192852,1314,1314,1314,1314,0
|
|
20241220,184400,349192852,1314,1314,1314,1314,0
|
|
20241220,184300,349192852,1314,1314,1314,1314,0
|
|
20241220,184200,349192852,1314,1314,1314,1314,0
|
|
20241220,184100,349192852,1314,1314,1314,1314,0
|
|
20241220,184000,349192852,1314,1314,1314,1314,0
|
|
20241220,183900,349192852,1314,1314,1314,1314,0
|
|
20241220,183800,349192852,1314,1314,1314,1314,0
|
|
20241220,183700,349192852,1314,1314,1314,1314,0
|
|
20241220,183600,349192852,1314,1314,1314,1314,0
|
|
20241220,183500,349192852,1314,1314,1314,1314,6144
|
|
20241220,183400,349192852,1314,1314,1314,1314,0
|
|
20241220,183300,349192852,1314,1314,1314,1314,0
|
|
20241220,183200,349192852,1314,1314,1314,1314,0
|
|
20241220,183100,349192852,1314,1314,1314,1314,0
|
|
20241220,183000,349192852,1314,1314,1314,1314,0
|
|
20241220,182900,349192852,1314,1314,1314,1314,0
|
|
20241220,182800,349192852,1314,1314,1314,1314,0
|
|
20241220,182700,349192852,1314,1314,1314,1314,0
|
|
20241220,182600,349192852,1314,1314,1314,1314,0
|
|
20241220,182500,349192852,1314,1314,1314,1314,0
|
|
20241220,182400,349192852,1314,1314,1314,1314,0
|
|
20241220,182300,349192852,1314,1314,1314,1314,0
|
|
20241220,182200,349192852,1314,1314,1314,1314,0
|
|
20241220,182100,349192852,1314,1314,1314,1314,0
|
|
20241220,182000,349192852,1314,1314,1314,1314,0
|
|
20241220,181900,349192852,1314,1314,1314,1314,0
|
|
20241220,181800,349192852,1314,1314,1314,1314,0
|
|
20241220,181700,349192852,1314,1314,1314,1314,0
|
|
20241220,181600,349192852,1314,1314,1314,1314,0
|
|
20241220,181500,349192852,1314,1314,1314,1314,0
|
|
20241220,181400,349192852,1314,1314,1314,1314,0
|
|
20241220,181300,349192852,1314,1314,1314,1314,0
|
|
20241220,181200,349192852,1314,1314,1314,1314,0
|
|
20241220,181100,349192852,1314,1314,1314,1314,0
|
|
20241220,181000,349192852,1314,1314,1314,1314,0
|
|
20241220,180900,349192852,1314,1314,1314,1314,0
|
|
20241220,180800,349192852,1314,1314,1314,1314,0
|
|
20241220,180700,349192852,1314,1314,1314,1314,0
|
|
20241220,180600,349192852,1314,1314,1314,1314,0
|
|
20241220,180500,349192852,1314,1314,1314,1314,6144
|
|
20241220,180400,349192852,1314,1314,1314,1314,0
|
|
20241220,180300,349192852,1314,1314,1314,1314,0
|
|
20241220,180200,349192852,1314,1314,1314,1314,0
|
|
20241220,180100,349192852,1314,1314,1314,1314,0
|
|
20241220,180000,349192852,1314,1314,1314,1314,0
|
|
20241220,175900,349192852,1314,1314,1314,1314,0
|
|
20241220,175800,349192852,1314,1314,1314,1314,0
|
|
20241220,175700,349192852,1314,1314,1314,1314,0
|
|
20241220,175600,349192852,1314,1314,1314,1314,0
|
|
20241220,175500,349192852,1314,1314,1314,1314,0
|
|
20241220,175400,349192852,1314,1314,1314,1314,0
|
|
20241220,175300,349192852,1314,1314,1314,1314,0
|
|
20241220,175200,349192852,1314,1314,1314,1314,0
|
|
20241220,175100,349192852,1314,1314,1314,1314,0
|
|
20241220,175000,349192852,1314,1314,1314,1314,0
|
|
20241220,174900,349192852,1314,1314,1314,1314,0
|
|
20241220,174800,349192852,1314,1314,1314,1314,0
|
|
20241220,174700,349192852,1314,1314,1314,1314,0
|
|
20241220,174600,349192852,1314,1314,1314,1314,0
|
|
20241220,174500,349192852,1314,1314,1314,1314,0
|
|
20241220,174400,349192852,1314,1314,1314,1314,0
|
|
20241220,174300,349192852,1314,1314,1314,1314,0
|
|
20241220,174200,349192852,1314,1314,1314,1314,0
|
|
20241220,174100,349192852,1314,1314,1314,1314,0
|
|
20241220,174000,349192852,1314,1314,1314,1314,0
|
|
20241220,173900,349192852,1314,1314,1314,1314,0
|
|
20241220,173800,349192852,1314,1314,1314,1314,0
|
|
20241220,173700,349192852,1314,1314,1314,1314,0
|
|
20241220,173600,349192852,1314,1314,1314,1314,0
|
|
20241220,173500,349192852,1314,1314,1314,1314,6144
|
|
20241220,173400,349192852,1314,1314,1314,1314,0
|
|
20241220,173300,349192852,1314,1314,1314,1314,0
|
|
20241220,173200,349192852,1314,1314,1314,1314,0
|
|
20241220,173100,349192852,1314,1314,1314,1314,0
|
|
20241220,173000,349192852,1314,1314,1314,1314,0
|
|
20241220,172900,349192852,1314,1314,1314,1314,0
|
|
20241220,172800,349192852,1314,1314,1314,1314,0
|
|
20241220,172700,349192852,1314,1314,1314,1314,0
|
|
20241220,172600,349192852,1314,1314,1314,1314,0
|
|
20241220,172500,349192852,1314,1314,1314,1314,0
|
|
20241220,172400,349192852,1314,1314,1314,1314,0
|
|
20241220,172300,349192852,1314,1314,1314,1314,0
|
|
20241220,172200,349192852,1314,1314,1314,1314,0
|
|
20241220,172100,349192852,1314,1314,1314,1314,0
|
|
20241220,172000,349192852,1314,1314,1314,1314,0
|
|
20241220,171900,349192852,1314,1314,1314,1314,0
|
|
20241220,171800,349192852,1314,1314,1314,1314,0
|
|
20241220,171700,349192852,1314,1314,1314,1314,0
|
|
20241220,171600,349192852,1314,1314,1314,1314,0
|
|
20241220,171500,349192852,1314,1314,1314,1314,0
|
|
20241220,171400,349192852,1314,1314,1314,1314,0
|
|
20241220,171300,349192852,1314,1314,1314,1314,0
|
|
20241220,171200,349192852,1314,1314,1314,1314,0
|
|
20241220,171100,349192852,1314,1314,1314,1314,0
|
|
20241220,171000,349192852,1314,1314,1314,1314,0
|
|
20241220,170900,349192852,1314,1314,1314,1314,0
|
|
20241220,170800,349192852,1314,1314,1314,1314,0
|
|
20241220,170700,349192852,1314,1314,1314,1314,0
|
|
20241220,170600,349192852,1314,1314,1314,1314,0
|
|
20241220,170500,349192852,1314,1314,1314,1314,6144
|
|
20241220,170400,349192852,1314,1314,1314,1314,0
|
|
20241220,170300,349192852,1314,1314,1314,1314,0
|
|
20241220,170200,349192852,1314,1314,1314,1314,0
|
|
20241220,170100,349192852,1314,1314,1314,1314,0
|
|
20241220,170000,349192852,1314,1314,1314,1314,0
|
|
20241220,165900,349192852,1314,1314,1314,1314,0
|
|
20241220,165800,349192852,1314,1314,1314,1314,0
|
|
20241220,165700,349192852,1314,1314,1314,1314,0
|
|
20241220,165600,349192852,1314,1314,1314,1314,0
|
|
20241220,165500,349192852,1314,1314,1314,1314,0
|
|
20241220,165400,349192852,1314,1314,1314,1314,0
|
|
20241220,165300,349192852,1314,1314,1314,1314,0
|
|
20241220,165200,349192852,1314,1314,1314,1314,0
|
|
20241220,165100,349192852,1314,1314,1314,1314,0
|
|
20241220,165000,349192852,1314,1314,1314,1314,0
|
|
20241220,164900,349192852,1314,1314,1314,1314,0
|
|
20241220,164800,349192852,1314,1314,1314,1314,0
|
|
20241220,164700,349192852,1314,1314,1314,1314,0
|
|
20241220,164600,349192852,1314,1314,1314,1314,0
|
|
20241220,164500,349192852,1314,1314,1314,1314,0
|
|
20241220,164400,349192852,1314,1314,1314,1314,0
|
|
20241220,164300,349192852,1314,1314,1314,1314,0
|
|
20241220,164200,349192852,1314,1314,1314,1314,0
|
|
20241220,164100,349192852,1314,1314,1314,1314,0
|
|
20241220,164000,349192852,1314,1314,1314,1314,0
|
|
20241220,163900,349192852,1314,1314,1314,1314,0
|
|
20241220,163800,349192852,1314,1314,1314,1314,0
|
|
20241220,163700,349192852,1314,1314,1314,1314,0
|
|
20241220,163600,349192852,1314,1314,1314,1314,0
|
|
20241220,163500,349192852,1314,1314,1314,1314,6144
|
|
20241220,163400,349192852,1314,1314,1314,1314,0
|
|
20241220,163300,349192852,1314,1314,1314,1314,0
|
|
20241220,163200,349192852,1314,1314,1314,1314,0
|
|
20241220,163100,349192852,1314,1314,1314,1314,0
|
|
20241220,163000,349192852,1314,1314,1314,1314,0
|
|
20241220,162900,349192852,1314,1314,1314,1314,0
|
|
20241220,162800,349192852,1314,1314,1314,1314,0
|
|
20241220,162700,349192852,1314,1314,1314,1314,0
|
|
20241220,162600,349192852,1314,1314,1314,1314,0
|
|
20241220,162500,349192852,1314,1314,1314,1314,0
|
|
20241220,162400,349192852,1314,1314,1314,1314,0
|
|
20241220,162300,349192852,1314,1314,1314,1314,0
|
|
20241220,162200,349192852,1314,1314,1314,1314,0
|
|
20241220,162100,349192852,1314,1314,1314,1314,0
|
|
20241220,162000,349192852,1314,1314,1314,1314,0
|
|
20241220,161900,349192852,1314,1314,1314,1314,0
|
|
20241220,161800,349192852,1314,1314,1314,1314,0
|
|
20241220,161700,349192852,1314,1314,1314,1314,0
|
|
20241220,161600,349192852,1314,1314,1314,1314,0
|
|
20241220,161500,349192852,1314,1314,1314,1314,0
|
|
20241220,161400,349192852,1314,1314,1314,1314,0
|
|
20241220,161300,349192852,1314,1314,1314,1314,0
|
|
20241220,161200,349192852,1314,1314,1314,1314,0
|
|
20241220,161100,349192852,1314,1314,1314,1314,0
|
|
20241220,161000,349192852,1314,1314,1314,1314,0
|
|
20241220,160900,349192852,1314,1314,1314,1314,0
|
|
20241220,160800,349192852,1314,1314,1314,1314,0
|
|
20241220,160700,349192852,1314,1314,1314,1314,0
|
|
20241220,160600,349192852,1314,1314,1314,1314,0
|
|
20241220,160500,349192852,1314,1314,1314,1314,6144
|
|
20241220,160400,349192852,1314,1314,1314,1314,0
|
|
20241220,160300,349192852,1314,1314,1314,1314,0
|
|
20241220,160200,349192852,1314,1314,1314,1314,0
|
|
20241220,160100,349192852,1314,1314,1314,1314,0
|
|
20241220,160000,349192852,1314,1314,1314,1314,0
|
|
20241220,155900,349192852,1314,1314,1314,1314,0
|
|
20241220,155800,349192852,1314,1314,1314,1314,0
|
|
20241220,155700,349192852,1314,1314,1314,1314,0
|
|
20241220,155600,349192852,1314,1314,1314,1314,0
|
|
20241220,155500,349192852,1314,1314,1314,1314,0
|
|
20241220,155400,349192852,1314,1314,1314,1314,0
|
|
20241220,155300,349192852,1314,1314,1314,1314,0
|
|
20241220,155200,349192852,1314,1314,1314,1314,0
|
|
20241220,155100,349192852,1314,1314,1314,1314,0
|
|
20241220,155000,349192852,1314,1314,1314,1314,0
|
|
20241220,154900,349192852,1314,1314,1314,1314,0
|
|
20241220,154800,349192852,1314,1314,1314,1314,0
|
|
20241220,154700,349192852,1314,1314,1314,1314,0
|
|
20241220,154600,349192852,1314,1314,1314,1314,0
|
|
20241220,154500,349192852,1314,1314,1314,1314,0
|
|
20241220,154400,349192852,1314,1314,1314,1314,0
|
|
20241220,154300,349192852,1314,1314,1314,1314,0
|
|
20241220,154200,349192852,1314,1314,1314,1314,0
|
|
20241220,154100,349192852,1314,1314,1314,1314,0
|
|
20241220,154000,349192852,1314,1314,1314,1314,0
|
|
20241220,153900,349192852,1314,1314,1314,1314,0
|
|
20241220,153800,349192852,1314,1314,1314,1314,0
|
|
20241220,153700,349192852,1314,1314,1314,1314,0
|
|
20241220,153600,349192852,1314,1314,1314,1314,0
|
|
20241220,153500,349192852,1314,1314,1314,1314,6144
|
|
20241220,153400,349192852,1314,1314,1314,1314,0
|
|
20241220,153300,349192852,1314,1314,1314,1314,0
|
|
20241220,153200,349192852,1314,1314,1314,1314,0
|
|
20241220,153100,349192852,1314,1314,1314,1314,0
|
|
20241220,153000,349192852,1314,1314,1314,1314,6144
|
|
20241220,152900,341119636,1314,1314,1314,1314,0
|
|
20241220,152800,341119636,1314,1314,1314,1314,0
|
|
20241220,152700,341119636,1314,1314,1314,1314,0
|
|
20241220,152600,341119636,1314,1314,1314,1314,0
|
|
20241220,152500,341119636,1314,1314,1314,1314,0
|
|
20241220,152400,341119636,1314,1314,1314,1314,0
|
|
20241220,152300,341119636,1314,1314,1314,1314,0
|
|
20241220,152200,341119636,1314,1314,1314,1314,0
|
|
20241220,152100,341119636,1314,1314,1314,1314,0
|
|
20241220,152000,341119636,1314,1314,1314,1314,0
|
|
20241220,151900,341119636,1314,1313,1315,1313,57
|
|
20241220,151800,341044745,1314,1314,1315,1314,884
|
|
20241220,151700,339883089,1315,1315,1315,1315,2323
|
|
20241220,151600,336828344,1315,1317,1317,1315,592
|
|
20241220,151500,336049365,1316,1316,1316,1316,507
|
|
20241220,151400,335382153,1316,1316,1316,1316,131
|
|
20241220,151300,335209757,1316,1317,1317,1316,280
|
|
20241220,151200,334841177,1316,1316,1316,1315,549
|
|
20241220,151100,334118695,1316,1316,1316,1316,55
|
|
20241220,151000,334046315,1315,1317,1317,1315,364
|
|
20241220,150900,333567305,1316,1318,1318,1316,5641
|
|
20241220,150800,326138011,1317,1317,1317,1317,0
|
|
20241220,150700,326138011,1317,1317,1317,1317,107
|
|
20241220,150600,325997092,1316,1317,1317,1316,203
|
|
20241220,150500,325729872,1317,1317,1317,1317,0
|
|
20241220,150400,325729872,1317,1317,1317,1317,0
|
|
20241220,150300,325729872,1317,1317,1317,1317,28
|
|
20241220,150200,325692996,1317,1317,1317,1317,372
|
|
20241220,150100,325203072,1315,1315,1315,1315,814
|
|
20241220,150000,324132662,1314,1315,1315,1314,2117
|
|
20241220,145900,321350824,1315,1316,1316,1315,1543
|
|
20241220,145800,319321256,1316,1316,1316,1316,207
|
|
20241220,145700,319048844,1316,1318,1318,1316,3485
|
|
20241220,145600,314459174,1321,1321,1321,1321,0
|
|
20241220,145500,314459174,1321,1321,1321,1321,0
|
|
20241220,145400,314459174,1321,1321,1321,1321,85
|
|
20241220,145300,314346889,1321,1321,1321,1321,190
|
|
20241220,145200,314095899,1318,1318,1318,1318,0
|
|
20241220,145100,314095899,1318,1319,1319,1318,77
|
|
20241220,145000,313994407,1319,1320,1320,1319,200
|
|
20241220,144900,313730507,1321,1319,1321,1319,118
|
|
20241220,144800,313574863,1319,1320,1320,1319,213
|
|
20241220,144700,313293798,1320,1320,1320,1320,182
|
|
20241220,144600,313053558,1320,1320,1320,1320,0
|
|
20241220,144500,313053558,1320,1319,1320,1319,497
|
|
20241220,144400,312397915,1319,1319,1319,1319,2
|
|
20241220,144300,312395277,1319,1320,1320,1313,7002
|
|
20241220,144200,303190334,1315,1316,1316,1315,109
|
|
20241220,144100,303046979,1314,1314,1314,1314,0
|
|
20241220,144000,303046979,1314,1319,1319,1314,5600
|
|
20241220,143900,295678631,1324,1324,1324,1324,2
|
|
20241220,143800,295675983,1324,1324,1324,1324,0
|
|
20241220,143700,295675983,1324,1324,1324,1324,0
|
|
20241220,143600,295675983,1324,1324,1324,1324,0
|
|
20241220,143500,295675983,1324,1324,1324,1324,5
|
|
20241220,143400,295669363,1323,1323,1323,1323,5
|
|
20241220,143300,295662748,1318,1318,1318,1318,0
|
|
20241220,143200,295662748,1318,1318,1318,1318,0
|
|
20241220,143100,295662748,1318,1324,1324,1318,1004
|
|
20241220,143000,294336714,1323,1321,1323,1321,260
|
|
20241220,142900,293992754,1322,1322,1322,1322,10
|
|
20241220,142800,293979534,1317,1317,1317,1317,0
|
|
20241220,142700,293979534,1317,1317,1317,1317,0
|
|
20241220,142600,293979534,1317,1319,1319,1317,108
|
|
20241220,142500,293837269,1317,1317,1317,1317,0
|
|
20241220,142400,293837269,1317,1317,1317,1317,87
|
|
20241220,142300,293722690,1316,1316,1316,1316,0
|
|
20241220,142200,293722690,1316,1316,1316,1316,0
|
|
20241220,142100,293722690,1316,1316,1316,1316,4
|
|
20241220,142000,293717426,1316,1316,1316,1316,123
|
|
20241220,141900,293555558,1316,1316,1316,1316,88
|
|
20241220,141800,293439750,1326,1315,1326,1315,816
|
|
20241220,141700,292366699,1315,1325,1325,1315,1392
|
|
20241220,141600,290533419,1325,1322,1325,1322,1363
|
|
20241220,141500,288728515,1319,1319,1319,1319,0
|
|
20241220,141400,288728515,1319,1319,1319,1319,0
|
|
20241220,141300,288728515,1319,1314,1319,1314,2308
|
|
20241220,141200,285687534,1314,1318,1318,1313,10093
|
|
20241220,141100,272413429,1317,1323,1323,1317,5302
|
|
20241220,141000,265418126,1322,1322,1322,1322,0
|
|
20241220,140900,265418126,1322,1322,1322,1322,87
|
|
20241220,140800,265303112,1321,1321,1321,1321,0
|
|
20241220,140700,265303112,1321,1321,1321,1321,0
|
|
20241220,140600,265303112,1321,1321,1321,1321,0
|
|
20241220,140500,265303112,1321,1320,1321,1320,198
|
|
20241220,140400,265041642,1326,1326,1326,1326,0
|
|
20241220,140300,265041642,1326,1326,1326,1326,1
|
|
20241220,140200,265040316,1320,1320,1320,1320,0
|
|
20241220,140100,265040316,1320,1320,1320,1320,208
|
|
20241220,140000,264765756,1320,1320,1320,1320,0
|
|
20241220,135900,264765756,1320,1320,1320,1320,88
|
|
20241220,135800,264649596,1320,1320,1320,1320,0
|
|
20241220,135700,264649596,1320,1320,1320,1320,187
|
|
20241220,135600,264402756,1320,1320,1320,1320,0
|
|
20241220,135500,264402756,1320,1320,1320,1320,1552
|
|
20241220,135400,262354116,1320,1322,1322,1320,1582
|
|
20241220,135300,260264545,1322,1324,1324,1322,85
|
|
20241220,135200,260152091,1324,1324,1324,1324,85
|
|
20241220,135100,260039551,1324,1332,1332,1322,22031
|
|
20241220,135000,230902525,1332,1332,1332,1332,281
|
|
20241220,134900,230528233,1332,1333,1333,1332,10271
|
|
20241220,134800,216843399,1334,1334,1334,1334,0
|
|
20241220,134700,216843399,1334,1334,1334,1334,0
|
|
20241220,134600,216843399,1334,1334,1334,1334,783
|
|
20241220,134500,215798877,1334,1334,1334,1334,98
|
|
20241220,134400,215668145,1334,1334,1334,1334,0
|
|
20241220,134300,215668145,1334,1334,1334,1334,0
|
|
20241220,134200,215668145,1334,1334,1334,1334,0
|
|
20241220,134100,215668145,1334,1334,1334,1334,200
|
|
20241220,134000,215401345,1334,1334,1334,1334,96
|
|
20241220,133900,215273281,1341,1341,1341,1341,0
|
|
20241220,133800,215273281,1341,1341,1341,1341,112
|
|
20241220,133700,215123089,1341,1341,1341,1341,0
|
|
20241220,133600,215123089,1341,1341,1341,1341,0
|
|
20241220,133500,215123089,1341,1341,1341,1341,421
|
|
20241220,133400,214558528,1333,1333,1333,1333,84
|
|
20241220,133300,214446556,1340,1340,1340,1340,0
|
|
20241220,133200,214446556,1340,1340,1340,1340,200
|
|
20241220,133100,214178556,1341,1341,1341,1341,1
|
|
20241220,133000,214177215,1333,1333,1333,1333,97
|
|
20241220,132900,214047914,1332,1332,1332,1332,0
|
|
20241220,132800,214047914,1332,1332,1332,1332,0
|
|
20241220,132700,214047914,1332,1332,1332,1332,0
|
|
20241220,132600,214047914,1332,1332,1332,1332,84
|
|
20241220,132500,213936026,1341,1341,1341,1341,0
|
|
20241220,132400,213936026,1341,1341,1341,1341,0
|
|
20241220,132300,213936026,1341,1341,1341,1341,0
|
|
20241220,132200,213936026,1341,1341,1341,1341,0
|
|
20241220,132100,213936026,1341,1341,1341,1341,0
|
|
20241220,132000,213936026,1341,1341,1341,1341,6
|
|
20241220,131900,213927980,1340,1340,1340,1340,3
|
|
20241220,131800,213923960,1331,1341,1341,1331,53
|
|
20241220,131700,213852917,1341,1341,1341,1341,0
|
|
20241220,131600,213852917,1341,1337,1341,1337,200
|
|
20241220,131500,213585109,1337,1326,1337,1326,617
|
|
20241220,131400,212765415,1326,1328,1328,1326,283
|
|
20241220,131300,212389699,1327,1327,1327,1327,0
|
|
20241220,131200,212389699,1327,1327,1327,1327,0
|
|
20241220,131100,212389699,1327,1327,1327,1327,234
|
|
20241220,131000,212079181,1333,1333,1333,1333,0
|
|
20241220,130900,212079181,1333,1333,1333,1333,0
|
|
20241220,130800,212079181,1333,1333,1333,1333,50
|
|
20241220,130700,212012531,1333,1333,1333,1333,0
|
|
20241220,130600,212012531,1333,1333,1333,1333,30
|
|
20241220,130500,211972541,1333,1333,1333,1333,226
|
|
20241220,130400,211671283,1333,1333,1333,1333,0
|
|
20241220,130300,211671283,1333,1326,1333,1325,98
|
|
20241220,130200,211541377,1326,1326,1326,1326,0
|
|
20241220,130100,211541377,1326,1326,1326,1326,0
|
|
20241220,130000,211541377,1326,1326,1326,1326,0
|
|
20241220,125900,211541377,1326,1326,1326,1326,100
|
|
20241220,125800,211408777,1326,1327,1327,1326,96
|
|
20241220,125700,211281476,1334,1334,1334,1334,2
|
|
20241220,125600,211278808,1324,1324,1324,1324,0
|
|
20241220,125500,211278808,1324,1324,1324,1324,100
|
|
20241220,125400,211146408,1323,1323,1323,1323,0
|
|
20241220,125300,211146408,1323,1323,1323,1323,86
|
|
20241220,125200,211032630,1334,1334,1334,1334,100
|
|
20241220,125100,210899230,1334,1334,1334,1334,0
|
|
20241220,125000,210899230,1334,1334,1334,1334,10
|
|
20241220,124900,210885890,1335,1335,1335,1335,10
|
|
20241220,124800,210872540,1322,1322,1322,1322,0
|
|
20241220,124700,210872540,1322,1333,1333,1322,2348
|
|
20241220,124600,207743201,1335,1336,1336,1335,215
|
|
20241220,124500,207456062,1347,1347,1347,1347,0
|
|
20241220,124400,207456062,1347,1347,1347,1347,5
|
|
20241220,124300,207449327,1348,1348,1348,1348,0
|
|
20241220,124200,207449327,1348,1348,1348,1348,0
|
|
20241220,124100,207449327,1348,1348,1348,1348,0
|
|
20241220,124000,207449327,1348,1348,1348,1348,0
|
|
20241220,123900,207449327,1348,1348,1348,1348,0
|
|
20241220,123800,207449327,1348,1348,1348,1348,0
|
|
20241220,123700,207449327,1348,1347,1348,1347,170
|
|
20241220,123600,207220313,1335,1335,1335,1335,0
|
|
20241220,123500,207220313,1335,1335,1335,1335,35
|
|
20241220,123400,207173588,1347,1345,1347,1345,569
|
|
20241220,123300,206407745,1347,1346,1347,1346,527
|
|
20241220,123200,205697886,1347,1347,1347,1347,0
|
|
20241220,123100,205697886,1347,1347,1347,1347,0
|
|
20241220,123000,205697886,1347,1336,1347,1336,302
|
|
20241220,122900,205294294,1336,1333,1336,1333,328
|
|
20241220,122800,204856090,1331,1329,1331,1329,76
|
|
20241220,122700,204754936,1327,1327,1327,1327,0
|
|
20241220,122600,204754936,1327,1323,1327,1323,4172
|
|
20241220,122500,199223148,1323,1324,1324,1323,123
|
|
20241220,122400,199060306,1316,1323,1323,1316,733
|
|
20241220,122300,198095671,1325,1325,1325,1325,100
|
|
20241220,122200,197963171,1323,1323,1323,1323,426
|
|
20241220,122100,197399573,1314,1321,1322,1314,1233
|
|
20241220,122000,195769939,1314,1314,1314,1314,140
|
|
20241220,121900,195585979,1314,1321,1321,1314,197
|
|
20241220,121800,195326421,1314,1314,1314,1314,0
|
|
20241220,121700,195326421,1314,1314,1314,1314,90
|
|
20241220,121600,195208161,1314,1314,1314,1314,87
|
|
20241220,121500,195093843,1313,1313,1313,1313,0
|
|
20241220,121400,195093843,1313,1314,1314,1313,98
|
|
20241220,121300,194965149,1313,1313,1313,1313,0
|
|
20241220,121200,194965149,1313,1314,1314,1313,1642
|
|
20241220,121100,192808442,1313,1313,1313,1313,100
|
|
20241220,121000,192677142,1314,1315,1315,1314,121
|
|
20241220,120900,192518048,1315,1318,1318,1315,11072
|
|
20241220,120800,177951944,1318,1319,1319,1318,1084
|
|
20241220,120700,176522232,1319,1319,1319,1319,0
|
|
20241220,120600,176522232,1319,1321,1321,1319,1396
|
|
20241220,120500,174679496,1320,1322,1322,1320,2391
|
|
20241220,120400,171522913,1320,1320,1320,1320,0
|
|
20241220,120300,171522913,1320,1320,1320,1320,98
|
|
20241220,120200,171393553,1319,1320,1320,1319,4000
|
|
20241220,120100,166117203,1320,1320,1320,1320,465
|
|
20241220,120000,165503403,1320,1320,1320,1320,85
|
|
20241220,115900,165391203,1319,1319,1319,1319,0
|
|
20241220,115800,165391203,1319,1320,1320,1319,6500
|
|
20241220,115700,156817312,1320,1321,1321,1320,1000
|
|
20241220,115600,155496796,1321,1321,1321,1321,0
|
|
20241220,115500,155496796,1321,1322,1322,1321,696
|
|
20241220,115400,154577180,1320,1337,1337,1320,154
|
|
20241220,115300,154371341,1324,1335,1335,1324,170
|
|
20241220,115200,154146001,1338,1325,1377,1325,1800
|
|
20241220,115100,151733531,1320,1317,1320,1316,315
|
|
20241220,115000,151318609,1321,1315,1321,1315,348
|
|
20241220,114900,150859441,1315,1325,1325,1315,5003
|
|
20241220,114800,144271730,1325,1325,1325,1325,11
|
|
20241220,114700,144257155,1322,1325,1325,1322,1728
|
|
20241220,114600,141970541,1322,1323,1323,1322,148
|
|
20241220,114500,141774822,1324,1326,1326,1324,3205
|
|
20241220,114400,137528139,1326,1326,1326,1326,0
|
|
20241220,114300,137528139,1326,1326,1326,1326,81
|
|
20241220,114200,137420733,1326,1326,1326,1326,98
|
|
20241220,114100,137290785,1326,1326,1326,1326,90
|
|
20241220,114000,137171445,1326,1329,1329,1326,194
|
|
20241220,113900,136914190,1330,1330,1330,1330,0
|
|
20241220,113800,136914190,1330,1330,1330,1330,15
|
|
20241220,113700,136894240,1330,1330,1330,1330,0
|
|
20241220,113600,136894240,1330,1326,1330,1326,3843
|
|
20241220,113500,131797946,1328,1328,1328,1328,10
|
|
20241220,113400,131784666,1326,1331,1331,1326,3130
|
|
20241220,113300,127622177,1339,1339,1339,1339,50
|
|
20241220,113200,127555227,1339,1339,1339,1339,1
|
|
20241220,113100,127553888,1339,1339,1339,1339,2
|
|
20241220,113000,127551210,1338,1331,1338,1331,1043
|
|
20241220,112900,126161234,1338,1338,1338,1338,0
|
|
20241220,112800,126161234,1338,1331,1338,1331,3
|
|
20241220,112700,126157227,1331,1331,1331,1331,0
|
|
20241220,112600,126157227,1331,1331,1331,1331,8
|
|
20241220,112500,126146579,1330,1330,1330,1330,1000
|
|
20241220,112400,124816579,1338,1338,1338,1338,701
|
|
20241220,112300,123878641,1338,1338,1338,1338,0
|
|
20241220,112200,123878641,1338,1338,1338,1338,0
|
|
20241220,112100,123878641,1338,1339,1339,1325,1030
|
|
20241220,112000,122513462,1339,1336,1339,1336,320
|
|
20241220,111900,122085584,1337,1337,1337,1337,0
|
|
20241220,111800,122085584,1337,1337,1337,1337,0
|
|
20241220,111700,122085584,1337,1337,1337,1337,0
|
|
20241220,111600,122085584,1337,1337,1337,1337,1
|
|
20241220,111500,122084247,1326,1327,1327,1325,1649
|
|
20241220,111400,119897672,1327,1330,1330,1327,612
|
|
20241220,111300,119085239,1341,1341,1341,1341,10
|
|
20241220,111200,119071829,1342,1326,1342,1326,807
|
|
20241220,111100,117990046,1327,1329,1329,1327,66
|
|
20241220,111000,117902391,1329,1329,1329,1329,0
|
|
20241220,110900,117902391,1329,1335,1335,1329,231
|
|
20241220,110800,117594786,1347,1339,1347,1339,6
|
|
20241220,110700,117586725,1334,1356,1356,1310,30366
|
|
20241220,110600,76666275,1356,1356,1356,1356,0
|
|
20241220,110500,76666275,1356,1356,1356,1356,0
|
|
20241220,110400,76666275,1356,1356,1356,1356,343
|
|
20241220,110300,76201167,1356,1356,1356,1356,414
|
|
20241220,110200,75639783,1356,1355,1356,1355,1712
|
|
20241220,110100,73319255,1356,1359,1359,1356,3686
|
|
20241220,110000,68318981,1356,1356,1356,1356,162
|
|
20241220,105900,68099309,1357,1359,1359,1357,537
|
|
20241220,105800,67370106,1359,1364,1364,1359,201
|
|
20241220,105700,67096942,1358,1359,1359,1358,500
|
|
20241220,105600,66417866,1359,1359,1359,1359,600
|
|
20241220,105500,65602466,1359,1359,1359,1359,592
|
|
20241220,105400,64797938,1359,1359,1359,1359,0
|
|
20241220,105300,64797938,1359,1359,1359,1359,1
|
|
20241220,105200,64796579,1359,1359,1359,1359,183
|
|
20241220,105100,64547882,1359,1359,1359,1359,0
|
|
20241220,105000,64547882,1359,1359,1359,1359,0
|
|
20241220,104900,64547882,1359,1359,1359,1359,0
|
|
20241220,104800,64547882,1359,1360,1360,1359,441
|
|
20241220,104700,63948553,1361,1361,1361,1361,10
|
|
20241220,104600,63934943,1359,1361,1361,1359,107
|
|
20241220,104500,63789500,1359,1360,1360,1359,786
|
|
20241220,104400,62720545,1360,1363,1363,1360,11426
|
|
20241220,104300,47175318,1362,1362,1362,1362,0
|
|
20241220,104200,47175318,1362,1362,1362,1362,0
|
|
20241220,104100,47175318,1362,1362,1362,1362,92
|
|
20241220,104000,47050014,1362,1362,1362,1362,31
|
|
20241220,103900,47007792,1362,1362,1362,1362,50
|
|
20241220,103800,46939692,1362,1362,1362,1362,0
|
|
20241220,103700,46939692,1362,1362,1362,1362,94
|
|
20241220,103600,46811664,1362,1362,1362,1362,0
|
|
20241220,103500,46811664,1362,1362,1362,1362,0
|
|
20241220,103400,46811664,1362,1362,1362,1362,90
|
|
20241220,103300,46689084,1362,1362,1362,1362,0
|
|
20241220,103200,46689084,1362,1362,1362,1362,0
|
|
20241220,103100,46689084,1362,1362,1362,1362,82
|
|
20241220,103000,46577400,1362,1362,1362,1362,900
|
|
20241220,102900,45351600,1362,1362,1362,1362,0
|
|
20241220,102800,45351600,1362,1362,1362,1362,86
|
|
20241220,102700,45234468,1362,1362,1362,1362,0
|
|
20241220,102600,45234468,1362,1362,1362,1362,0
|
|
20241220,102500,45234468,1362,1363,1363,1362,89
|
|
20241220,102400,45113249,1362,1362,1362,1362,0
|
|
20241220,102300,45113249,1362,1364,1368,1362,102
|
|
20241220,102200,44974242,1362,1363,1363,1362,50
|
|
20241220,102100,44906111,1363,1363,1363,1363,0
|
|
20241220,102000,44906111,1363,1363,1363,1363,10
|
|
20241220,101900,44892481,1364,1365,1365,1364,40
|
|
20241220,101800,44837901,1361,1361,1361,1361,0
|
|
20241220,101700,44837901,1361,1361,1361,1361,0
|
|
20241220,101600,44837901,1361,1361,1361,1361,0
|
|
20241220,101500,44837901,1361,1361,1361,1361,0
|
|
20241220,101400,44837901,1361,1361,1361,1361,0
|
|
20241220,101300,44837901,1361,1361,1361,1361,100
|
|
20241220,101200,44701801,1369,1369,1369,1369,0
|
|
20241220,101100,44701801,1369,1361,1369,1361,931
|
|
20241220,101000,43428487,1361,1362,1362,1361,94
|
|
20241220,100900,43300551,1368,1368,1368,1368,1
|
|
20241220,100800,43299183,1360,1360,1360,1360,90
|
|
20241220,100700,43176783,1360,1360,1360,1360,93
|
|
20241220,100600,43050303,1360,1361,1361,1360,1083
|
|
20241220,100500,41576356,1369,1369,1369,1361,104
|
|
20241220,100400,41434624,1361,1362,1362,1361,2300
|
|
20241220,100300,38304236,1361,1361,1361,1361,0
|
|
20241220,100200,38304236,1361,1362,1362,1361,89
|
|
20241220,100100,38183097,1361,1361,1361,1361,0
|
|
20241220,100000,38183097,1361,1361,1361,1361,82
|
|
20241220,095900,38071495,1361,1361,1361,1361,96
|
|
20241220,095800,37940839,1361,1361,1361,1361,0
|
|
20241220,095700,37940839,1361,1361,1361,1361,85
|
|
20241220,095600,37825154,1361,1361,1361,1361,0
|
|
20241220,095500,37825154,1361,1361,1361,1361,0
|
|
20241220,095400,37825154,1361,1363,1363,1361,607
|
|
20241220,095300,36998880,1360,1360,1360,1360,0
|
|
20241220,095200,36998880,1360,1360,1360,1360,0
|
|
20241220,095100,36998880,1360,1360,1360,1360,0
|
|
20241220,095000,36998880,1360,1360,1360,1360,0
|
|
20241220,094900,36998880,1360,1360,1360,1360,0
|
|
20241220,094800,36998880,1360,1366,1366,1360,8374
|
|
20241220,094700,25569827,1366,1366,1366,1366,0
|
|
20241220,094600,25569827,1366,1366,1366,1366,0
|
|
20241220,094500,25569827,1366,1366,1366,1366,181
|
|
20241220,094400,25322581,1366,1366,1366,1366,0
|
|
20241220,094300,25322581,1366,1366,1366,1366,0
|
|
20241220,094200,25322581,1366,1366,1366,1366,200
|
|
20241220,094100,25049381,1366,1366,1366,1366,0
|
|
20241220,094000,25049381,1366,1366,1366,1366,6
|
|
20241220,093900,25041185,1366,1366,1366,1366,0
|
|
20241220,093800,25041185,1366,1366,1366,1366,0
|
|
20241220,093700,25041185,1366,1366,1366,1366,0
|
|
20241220,093600,25041185,1366,1366,1366,1366,92
|
|
20241220,093500,24915513,1366,1366,1366,1366,0
|
|
20241220,093400,24915513,1366,1366,1366,1366,0
|
|
20241220,093300,24915513,1366,1366,1366,1366,0
|
|
20241220,093200,24915513,1366,1366,1366,1366,0
|
|
20241220,093100,24915513,1366,1366,1366,1366,0
|
|
20241220,093000,24915513,1366,1365,1366,1365,357
|
|
20241220,092900,24428198,1375,1375,1375,1375,0
|
|
20241220,092800,24428198,1375,1375,1375,1375,0
|
|
20241220,092700,24428198,1375,1375,1375,1375,1
|
|
20241220,092600,24426823,1366,1367,1367,1366,1084
|
|
20241220,092500,22945998,1368,1368,1368,1368,27
|
|
20241220,092400,22909062,1370,1374,1374,1370,1280
|
|
20241220,092300,21155247,1374,1375,1375,1374,914
|
|
20241220,092200,19898498,1377,1377,1377,1375,1482
|
|
20241220,092100,17857958,1377,1384,1384,1377,1246
|
|
20241220,092000,16137769,1386,1384,1399,1383,1307
|
|
20241220,091900,14321948,1385,1395,1395,1385,1089
|
|
20241220,091800,12813155,1395,1395,1395,1395,0
|
|
20241220,091700,12813155,1395,1395,1395,1395,0
|
|
20241220,091600,12813155,1395,1395,1395,1395,0
|
|
20241220,091500,12813155,1395,1395,1395,1395,30
|
|
20241220,091400,12771305,1395,1395,1395,1395,0
|
|
20241220,091300,12771305,1395,1395,1395,1395,0
|
|
20241220,091200,12771305,1395,1395,1395,1395,0
|
|
20241220,091100,12771305,1395,1395,1395,1395,0
|
|
20241220,091000,12771305,1395,1395,1395,1395,0
|
|
20241220,090900,12771305,1395,1393,1395,1393,500
|
|
20241220,090800,12074281,1394,1393,1394,1393,1000
|
|
20241220,090700,10680557,1393,1380,1393,1380,944
|
|
20241220,090600,9365859,1380,1370,1380,1369,534
|
|
20241220,090500,8630469,1371,1371,1371,1371,0
|
|
20241220,090400,8630469,1371,1373,1378,1365,1423
|
|
20241220,090300,6685672,1374,1374,1374,1374,1
|
|
20241220,090200,6684298,1373,1375,1375,1373,525
|
|
20241220,090100,5963387,1373,1380,1380,1373,121
|
|
20241220,090000,5796841,1381,1387,1387,1379,4183
|