642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193900,106080169,1074,1074,1074,1074,3830
|
|
20241216,193800,106080169,1074,1074,1074,1074,0
|
|
20241216,193700,106080169,1074,1074,1074,1074,0
|
|
20241216,193600,106080169,1074,1074,1074,1074,0
|
|
20241216,193500,106080169,1074,1074,1074,1074,0
|
|
20241216,193400,106080169,1074,1074,1074,1074,0
|
|
20241216,193300,106080169,1074,1074,1074,1074,0
|
|
20241216,193200,106080169,1074,1074,1074,1074,0
|
|
20241216,193100,106080169,1074,1074,1074,1074,0
|
|
20241216,193000,106080169,1074,1074,1074,1074,0
|
|
20241216,192900,106080169,1074,1074,1074,1074,0
|
|
20241216,192800,106080169,1074,1074,1074,1074,0
|
|
20241216,192700,106080169,1074,1074,1074,1074,0
|
|
20241216,192600,106080169,1074,1074,1074,1074,0
|
|
20241216,192500,106080169,1074,1074,1074,1074,0
|
|
20241216,192400,106080169,1074,1074,1074,1074,0
|
|
20241216,192300,106080169,1074,1074,1074,1074,0
|
|
20241216,192200,106080169,1074,1074,1074,1074,0
|
|
20241216,192100,106080169,1074,1074,1074,1074,0
|
|
20241216,192000,106080169,1074,1074,1074,1074,0
|
|
20241216,191900,106080169,1074,1074,1074,1074,0
|
|
20241216,191800,106080169,1074,1074,1074,1074,0
|
|
20241216,191700,106080169,1074,1074,1074,1074,0
|
|
20241216,191600,106080169,1074,1074,1074,1074,0
|
|
20241216,191500,106080169,1074,1074,1074,1074,0
|
|
20241216,191400,106080169,1074,1074,1074,1074,0
|
|
20241216,191300,106080169,1074,1074,1074,1074,0
|
|
20241216,191200,106080169,1074,1074,1074,1074,0
|
|
20241216,191100,106080169,1074,1074,1074,1074,0
|
|
20241216,191000,106080169,1074,1074,1074,1074,0
|
|
20241216,190900,106080169,1074,1074,1074,1074,3830
|
|
20241216,190800,106080169,1074,1074,1074,1074,0
|
|
20241216,190700,106080169,1074,1074,1074,1074,0
|
|
20241216,190600,106080169,1074,1074,1074,1074,0
|
|
20241216,190500,106080169,1074,1074,1074,1074,0
|
|
20241216,190400,106080169,1074,1074,1074,1074,0
|
|
20241216,190300,106080169,1074,1074,1074,1074,0
|
|
20241216,190200,106080169,1074,1074,1074,1074,0
|
|
20241216,190100,106080169,1074,1074,1074,1074,0
|
|
20241216,190000,106080169,1074,1074,1074,1074,0
|
|
20241216,185900,106080169,1074,1074,1074,1074,0
|
|
20241216,185800,106080169,1074,1074,1074,1074,0
|
|
20241216,185700,106080169,1074,1074,1074,1074,0
|
|
20241216,185600,106080169,1074,1074,1074,1074,0
|
|
20241216,185500,106080169,1074,1074,1074,1074,0
|
|
20241216,185400,106080169,1074,1074,1074,1074,0
|
|
20241216,185300,106080169,1074,1074,1074,1074,0
|
|
20241216,185200,106080169,1074,1074,1074,1074,0
|
|
20241216,185100,106080169,1074,1074,1074,1074,0
|
|
20241216,185000,106080169,1074,1074,1074,1074,0
|
|
20241216,184900,106080169,1074,1074,1074,1074,0
|
|
20241216,184800,106080169,1074,1074,1074,1074,0
|
|
20241216,184700,106080169,1074,1074,1074,1074,0
|
|
20241216,184600,106080169,1074,1074,1074,1074,0
|
|
20241216,184500,106080169,1074,1074,1074,1074,0
|
|
20241216,184400,106080169,1074,1074,1074,1074,0
|
|
20241216,184300,106080169,1074,1074,1074,1074,0
|
|
20241216,184200,106080169,1074,1074,1074,1074,0
|
|
20241216,184100,106080169,1074,1074,1074,1074,0
|
|
20241216,184000,106080169,1074,1074,1074,1074,0
|
|
20241216,183900,106080169,1074,1074,1074,1074,3830
|
|
20241216,183800,106080169,1074,1074,1074,1074,0
|
|
20241216,183700,106080169,1074,1074,1074,1074,0
|
|
20241216,183600,106080169,1074,1074,1074,1074,0
|
|
20241216,183500,106080169,1074,1074,1074,1074,0
|
|
20241216,183400,106080169,1074,1074,1074,1074,0
|
|
20241216,183300,106080169,1074,1074,1074,1074,0
|
|
20241216,183200,106080169,1074,1074,1074,1074,0
|
|
20241216,183100,106080169,1074,1074,1074,1074,0
|
|
20241216,183000,106080169,1074,1074,1074,1074,0
|
|
20241216,182900,106080169,1074,1074,1074,1074,0
|
|
20241216,182800,106080169,1074,1074,1074,1074,0
|
|
20241216,182700,106080169,1074,1074,1074,1074,0
|
|
20241216,182600,106080169,1074,1074,1074,1074,0
|
|
20241216,182500,106080169,1074,1074,1074,1074,0
|
|
20241216,182400,106080169,1074,1074,1074,1074,0
|
|
20241216,182300,106080169,1074,1074,1074,1074,0
|
|
20241216,182200,106080169,1074,1074,1074,1074,0
|
|
20241216,182100,106080169,1074,1074,1074,1074,0
|
|
20241216,182000,106080169,1074,1074,1074,1074,0
|
|
20241216,181900,106080169,1074,1074,1074,1074,0
|
|
20241216,181800,106080169,1074,1074,1074,1074,0
|
|
20241216,181700,106080169,1074,1074,1074,1074,0
|
|
20241216,181600,106080169,1074,1074,1074,1074,0
|
|
20241216,181500,106080169,1074,1074,1074,1074,0
|
|
20241216,181400,106080169,1074,1074,1074,1074,0
|
|
20241216,181300,106080169,1074,1074,1074,1074,0
|
|
20241216,181200,106080169,1074,1074,1074,1074,0
|
|
20241216,181100,106080169,1074,1074,1074,1074,0
|
|
20241216,181000,106080169,1074,1074,1074,1074,0
|
|
20241216,180900,106080169,1074,1074,1074,1074,3830
|
|
20241216,180800,106080169,1074,1074,1074,1074,0
|
|
20241216,180700,106080169,1074,1074,1074,1074,0
|
|
20241216,180600,106080169,1074,1074,1074,1074,0
|
|
20241216,180500,106080169,1074,1074,1074,1074,0
|
|
20241216,180400,106080169,1074,1074,1074,1074,0
|
|
20241216,180300,106080169,1074,1074,1074,1074,0
|
|
20241216,180200,106080169,1074,1074,1074,1074,0
|
|
20241216,180100,106080169,1074,1074,1074,1074,0
|
|
20241216,180000,106080169,1074,1074,1074,1074,0
|
|
20241216,175900,106080169,1074,1074,1074,1074,0
|
|
20241216,175800,106080169,1074,1074,1074,1074,0
|
|
20241216,175700,106080169,1074,1074,1074,1074,0
|
|
20241216,175600,106080169,1074,1074,1074,1074,0
|
|
20241216,175500,106080169,1074,1074,1074,1074,0
|
|
20241216,175400,106080169,1074,1074,1074,1074,0
|
|
20241216,175300,106080169,1074,1074,1074,1074,0
|
|
20241216,175200,106080169,1074,1074,1074,1074,0
|
|
20241216,175100,106080169,1074,1074,1074,1074,0
|
|
20241216,175000,106080169,1074,1074,1074,1074,0
|
|
20241216,174900,106080169,1074,1074,1074,1074,0
|
|
20241216,174800,106080169,1074,1074,1074,1074,0
|
|
20241216,174700,106080169,1074,1074,1074,1074,0
|
|
20241216,174600,106080169,1074,1074,1074,1074,0
|
|
20241216,174500,106080169,1074,1074,1074,1074,0
|
|
20241216,174400,106080169,1074,1074,1074,1074,0
|
|
20241216,174300,106080169,1074,1074,1074,1074,0
|
|
20241216,174200,106080169,1074,1074,1074,1074,0
|
|
20241216,174100,106080169,1074,1074,1074,1074,0
|
|
20241216,174000,106080169,1074,1074,1074,1074,0
|
|
20241216,173900,106080169,1074,1074,1074,1074,3830
|
|
20241216,173800,106080169,1074,1074,1074,1074,0
|
|
20241216,173700,106080169,1074,1074,1074,1074,0
|
|
20241216,173600,106080169,1074,1074,1074,1074,0
|
|
20241216,173500,106080169,1074,1074,1074,1074,0
|
|
20241216,173400,106080169,1074,1074,1074,1074,0
|
|
20241216,173300,106080169,1074,1074,1074,1074,0
|
|
20241216,173200,106080169,1074,1074,1074,1074,0
|
|
20241216,173100,106080169,1074,1074,1074,1074,0
|
|
20241216,173000,106080169,1074,1074,1074,1074,0
|
|
20241216,172900,106080169,1074,1074,1074,1074,0
|
|
20241216,172800,106080169,1074,1074,1074,1074,0
|
|
20241216,172700,106080169,1074,1074,1074,1074,0
|
|
20241216,172600,106080169,1074,1074,1074,1074,0
|
|
20241216,172500,106080169,1074,1074,1074,1074,0
|
|
20241216,172400,106080169,1074,1074,1074,1074,0
|
|
20241216,172300,106080169,1074,1074,1074,1074,0
|
|
20241216,172200,106080169,1074,1074,1074,1074,0
|
|
20241216,172100,106080169,1074,1074,1074,1074,0
|
|
20241216,172000,106080169,1074,1074,1074,1074,0
|
|
20241216,171900,106080169,1074,1074,1074,1074,0
|
|
20241216,171800,106080169,1074,1074,1074,1074,0
|
|
20241216,171700,106080169,1074,1074,1074,1074,0
|
|
20241216,171600,106080169,1074,1074,1074,1074,0
|
|
20241216,171500,106080169,1074,1074,1074,1074,0
|
|
20241216,171400,106080169,1074,1074,1074,1074,0
|
|
20241216,171300,106080169,1074,1074,1074,1074,0
|
|
20241216,171200,106080169,1074,1074,1074,1074,0
|
|
20241216,171100,106080169,1074,1074,1074,1074,0
|
|
20241216,171000,106080169,1074,1074,1074,1074,0
|
|
20241216,170900,106080169,1074,1074,1074,1074,3830
|
|
20241216,170800,106080169,1074,1074,1074,1074,0
|
|
20241216,170700,106080169,1074,1074,1074,1074,0
|
|
20241216,170600,106080169,1074,1074,1074,1074,0
|
|
20241216,170500,106080169,1074,1074,1074,1074,0
|
|
20241216,170400,106080169,1074,1074,1074,1074,0
|
|
20241216,170300,106080169,1074,1074,1074,1074,0
|
|
20241216,170200,106080169,1074,1074,1074,1074,0
|
|
20241216,170100,106080169,1074,1074,1074,1074,0
|
|
20241216,170000,106080169,1074,1074,1074,1074,0
|
|
20241216,165900,106080169,1074,1074,1074,1074,0
|
|
20241216,165800,106080169,1074,1074,1074,1074,0
|
|
20241216,165700,106080169,1074,1074,1074,1074,0
|
|
20241216,165600,106080169,1074,1074,1074,1074,0
|
|
20241216,165500,106080169,1074,1074,1074,1074,0
|
|
20241216,165400,106080169,1074,1074,1074,1074,0
|
|
20241216,165300,106080169,1074,1074,1074,1074,0
|
|
20241216,165200,106080169,1074,1074,1074,1074,0
|
|
20241216,165100,106080169,1074,1074,1074,1074,0
|
|
20241216,165000,106080169,1074,1074,1074,1074,0
|
|
20241216,164900,106080169,1074,1074,1074,1074,0
|
|
20241216,164800,106080169,1074,1074,1074,1074,0
|
|
20241216,164700,106080169,1074,1074,1074,1074,0
|
|
20241216,164600,106080169,1074,1074,1074,1074,0
|
|
20241216,164500,106080169,1074,1074,1074,1074,0
|
|
20241216,164400,106080169,1074,1074,1074,1074,0
|
|
20241216,164300,106080169,1074,1074,1074,1074,0
|
|
20241216,164200,106080169,1074,1074,1074,1074,0
|
|
20241216,164100,106080169,1074,1074,1074,1074,0
|
|
20241216,164000,106080169,1074,1074,1074,1074,0
|
|
20241216,163900,106080169,1074,1074,1074,1074,3830
|
|
20241216,163800,106080169,1074,1074,1074,1074,0
|
|
20241216,163700,106080169,1074,1074,1074,1074,0
|
|
20241216,163600,106080169,1074,1074,1074,1074,0
|
|
20241216,163500,106080169,1074,1074,1074,1074,0
|
|
20241216,163400,106080169,1074,1074,1074,1074,0
|
|
20241216,163300,106080169,1074,1074,1074,1074,0
|
|
20241216,163200,106080169,1074,1074,1074,1074,0
|
|
20241216,163100,106080169,1074,1074,1074,1074,0
|
|
20241216,163000,106080169,1074,1074,1074,1074,0
|
|
20241216,162900,106080169,1074,1074,1074,1074,0
|
|
20241216,162800,106080169,1074,1074,1074,1074,0
|
|
20241216,162700,106080169,1074,1074,1074,1074,0
|
|
20241216,162600,106080169,1074,1074,1074,1074,0
|
|
20241216,162500,106080169,1074,1074,1074,1074,0
|
|
20241216,162400,106080169,1074,1074,1074,1074,0
|
|
20241216,162300,106080169,1074,1074,1074,1074,0
|
|
20241216,162200,106080169,1074,1074,1074,1074,0
|
|
20241216,162100,106080169,1074,1074,1074,1074,0
|
|
20241216,162000,106080169,1074,1074,1074,1074,0
|
|
20241216,161900,106080169,1074,1074,1074,1074,0
|
|
20241216,161800,106080169,1074,1074,1074,1074,0
|
|
20241216,161700,106080169,1074,1074,1074,1074,0
|
|
20241216,161600,106080169,1074,1074,1074,1074,0
|
|
20241216,161500,106080169,1074,1074,1074,1074,0
|
|
20241216,161400,106080169,1074,1074,1074,1074,0
|
|
20241216,161300,106080169,1074,1074,1074,1074,0
|
|
20241216,161200,106080169,1074,1074,1074,1074,0
|
|
20241216,161100,106080169,1074,1074,1074,1074,0
|
|
20241216,161000,106080169,1074,1074,1074,1074,0
|
|
20241216,160900,106080169,1074,1074,1074,1074,3830
|
|
20241216,160800,106080169,1074,1074,1074,1074,0
|
|
20241216,160700,106080169,1074,1074,1074,1074,0
|
|
20241216,160600,106080169,1074,1074,1074,1074,0
|
|
20241216,160500,106080169,1074,1074,1074,1074,0
|
|
20241216,160400,106080169,1074,1074,1074,1074,0
|
|
20241216,160300,106080169,1074,1074,1074,1074,0
|
|
20241216,160200,106080169,1074,1074,1074,1074,0
|
|
20241216,160100,106080169,1074,1074,1074,1074,0
|
|
20241216,160000,106080169,1074,1074,1074,1074,0
|
|
20241216,155900,106080169,1074,1074,1074,1074,0
|
|
20241216,155800,106080169,1074,1074,1074,1074,0
|
|
20241216,155700,106080169,1074,1074,1074,1074,0
|
|
20241216,155600,106080169,1074,1074,1074,1074,0
|
|
20241216,155500,106080169,1074,1074,1074,1074,0
|
|
20241216,155400,106080169,1074,1074,1074,1074,0
|
|
20241216,155300,106080169,1074,1074,1074,1074,0
|
|
20241216,155200,106080169,1074,1074,1074,1074,0
|
|
20241216,155100,106080169,1074,1074,1074,1074,0
|
|
20241216,155000,106080169,1074,1074,1074,1074,0
|
|
20241216,154900,106080169,1074,1074,1074,1074,0
|
|
20241216,154800,106080169,1074,1074,1074,1074,0
|
|
20241216,154700,106080169,1074,1074,1074,1074,0
|
|
20241216,154600,106080169,1074,1074,1074,1074,0
|
|
20241216,154500,106080169,1074,1074,1074,1074,0
|
|
20241216,154400,106080169,1074,1074,1074,1074,0
|
|
20241216,154300,106080169,1074,1074,1074,1074,0
|
|
20241216,154200,106080169,1074,1074,1074,1074,0
|
|
20241216,154100,106080169,1074,1074,1074,1074,0
|
|
20241216,154000,106080169,1074,1074,1074,1074,0
|
|
20241216,153900,106080169,1074,1074,1074,1074,3830
|
|
20241216,153800,106080169,1074,1074,1074,1074,0
|
|
20241216,153700,106080169,1074,1074,1074,1074,0
|
|
20241216,153600,106080169,1074,1074,1074,1074,0
|
|
20241216,153500,106080169,1074,1074,1074,1074,0
|
|
20241216,153400,106080169,1074,1074,1074,1074,0
|
|
20241216,153300,106080169,1074,1074,1074,1074,0
|
|
20241216,153200,106080169,1074,1074,1074,1074,0
|
|
20241216,153100,106080169,1074,1074,1074,1074,0
|
|
20241216,153000,106080169,1074,1074,1074,1074,3830
|
|
20241216,152900,101966749,1074,1074,1074,1074,0
|
|
20241216,152800,101966749,1074,1074,1074,1074,0
|
|
20241216,152700,101966749,1074,1074,1074,1074,0
|
|
20241216,152600,101966749,1074,1074,1074,1074,0
|
|
20241216,152500,101966749,1074,1074,1074,1074,0
|
|
20241216,152400,101966749,1074,1074,1074,1074,0
|
|
20241216,152300,101966749,1074,1074,1074,1074,0
|
|
20241216,152200,101966749,1074,1074,1074,1074,0
|
|
20241216,152100,101966749,1074,1074,1074,1074,0
|
|
20241216,152000,101966749,1074,1074,1074,1074,0
|
|
20241216,151900,101966749,1074,1074,1074,1074,149
|
|
20241216,151800,101806723,1073,1073,1073,1073,665
|
|
20241216,151700,101093178,1073,1073,1073,1073,81
|
|
20241216,151600,101006265,1073,1071,1073,1070,1535
|
|
20241216,151500,99363382,1071,1073,1073,1071,210
|
|
20241216,151400,99138344,1070,1070,1070,1070,638
|
|
20241216,151300,98455684,1070,1069,1070,1069,386
|
|
20241216,151200,98042912,1069,1068,1070,1068,127
|
|
20241216,151100,97907220,1070,1070,1070,1070,0
|
|
20241216,151000,97907220,1070,1070,1070,1070,112
|
|
20241216,150900,97787380,1068,1069,1069,1068,43
|
|
20241216,150800,97741429,1070,1070,1070,1070,63
|
|
20241216,150700,97674019,1070,1067,1070,1067,57
|
|
20241216,150600,97613056,1067,1067,1067,1067,1
|
|
20241216,150500,97611989,1067,1067,1067,1067,26
|
|
20241216,150400,97584247,1067,1067,1067,1067,186
|
|
20241216,150300,97385785,1067,1067,1067,1067,0
|
|
20241216,150200,97385785,1067,1067,1067,1067,1
|
|
20241216,150100,97384718,1067,1066,1067,1066,102
|
|
20241216,150000,97275984,1066,1066,1066,1066,0
|
|
20241216,145900,97275984,1066,1066,1066,1066,1
|
|
20241216,145800,97274918,1064,1064,1064,1064,0
|
|
20241216,145700,97274918,1064,1065,1065,1064,120
|
|
20241216,145600,97147208,1066,1066,1066,1066,0
|
|
20241216,145500,97147208,1066,1066,1066,1066,0
|
|
20241216,145400,97147208,1066,1066,1066,1066,0
|
|
20241216,145300,97147208,1066,1066,1066,1066,0
|
|
20241216,145200,97147208,1066,1066,1066,1066,5
|
|
20241216,145100,97141878,1066,1064,1066,1064,15
|
|
20241216,145000,97125916,1064,1064,1064,1064,320
|
|
20241216,144900,96785436,1064,1064,1064,1064,1012
|
|
20241216,144800,95708668,1067,1067,1067,1067,0
|
|
20241216,144700,95708668,1067,1067,1067,1067,3
|
|
20241216,144600,95705467,1067,1067,1067,1067,5
|
|
20241216,144500,95700132,1067,1067,1067,1067,0
|
|
20241216,144400,95700132,1067,1065,1067,1065,5
|
|
20241216,144300,95694805,1067,1067,1067,1067,0
|
|
20241216,144200,95694805,1067,1067,1067,1067,1
|
|
20241216,144100,95693738,1067,1065,1067,1065,64
|
|
20241216,144000,95625478,1065,1065,1065,1065,0
|
|
20241216,143900,95625478,1065,1065,1065,1065,0
|
|
20241216,143800,95625478,1065,1066,1066,1065,546
|
|
20241216,143700,95043928,1067,1067,1067,1067,0
|
|
20241216,143600,95043928,1067,1067,1067,1067,0
|
|
20241216,143500,95043928,1067,1067,1067,1067,0
|
|
20241216,143400,95043928,1067,1067,1067,1067,10
|
|
20241216,143300,95033258,1067,1067,1067,1067,1
|
|
20241216,143200,95032191,1064,1064,1064,1064,698
|
|
20241216,143100,94289519,1064,1070,1070,1064,7001
|
|
20241216,143000,86835530,1069,1069,1069,1069,0
|
|
20241216,142900,86835530,1069,1070,1070,1069,1545
|
|
20241216,142800,85182880,1071,1071,1071,1071,0
|
|
20241216,142700,85182880,1071,1071,1074,1071,241
|
|
20241216,142600,84924763,1071,1071,1071,1071,1500
|
|
20241216,142500,83318263,1071,1071,1071,1071,32
|
|
20241216,142400,83283991,1074,1074,1074,1074,0
|
|
20241216,142300,83283991,1074,1074,1074,1074,0
|
|
20241216,142200,83283991,1074,1074,1074,1074,0
|
|
20241216,142100,83283991,1074,1074,1074,1074,0
|
|
20241216,142000,83283991,1074,1074,1074,1074,58
|
|
20241216,141900,83221699,1074,1074,1074,1074,501
|
|
20241216,141800,82683625,1074,1074,1074,1074,151
|
|
20241216,141700,82521451,1073,1072,1073,1072,80
|
|
20241216,141600,82435641,1073,1073,1073,1073,0
|
|
20241216,141500,82435641,1073,1073,1073,1073,0
|
|
20241216,141400,82435641,1073,1070,1073,1070,72
|
|
20241216,141300,82358535,1070,1070,1070,1070,0
|
|
20241216,141200,82358535,1070,1071,1071,1070,3000
|
|
20241216,141100,79146239,1073,1073,1073,1073,0
|
|
20241216,141000,79146239,1073,1073,1073,1073,10
|
|
20241216,140900,79135509,1073,1073,1073,1073,0
|
|
20241216,140800,79135509,1073,1073,1073,1073,0
|
|
20241216,140700,79135509,1073,1073,1073,1073,100
|
|
20241216,140600,79028209,1073,1073,1073,1073,0
|
|
20241216,140500,79028209,1073,1072,1073,1072,2465
|
|
20241216,140400,76384844,1073,1073,1073,1073,930
|
|
20241216,140300,75386954,1074,1074,1074,1074,1
|
|
20241216,140200,75385880,1073,1073,1073,1073,0
|
|
20241216,140100,75385880,1073,1073,1073,1073,11
|
|
20241216,140000,75374077,1074,1074,1074,1074,8
|
|
20241216,135900,75365485,1073,1073,1073,1073,100
|
|
20241216,135800,75258185,1073,1073,1073,1073,0
|
|
20241216,135700,75258185,1073,1074,1074,1073,31
|
|
20241216,135600,75224921,1073,1073,1073,1073,20
|
|
20241216,135500,75203461,1075,1075,1075,1075,43
|
|
20241216,135400,75157236,1075,1075,1075,1075,0
|
|
20241216,135300,75157236,1075,1075,1075,1075,0
|
|
20241216,135200,75157236,1075,1075,1075,1075,0
|
|
20241216,135100,75157236,1075,1075,1075,1075,204
|
|
20241216,135000,74937936,1078,1076,1078,1076,101
|
|
20241216,134900,74829258,1078,1076,1078,1076,169
|
|
20241216,134800,74647412,1076,1077,1077,1076,450
|
|
20241216,134700,74163210,1077,1076,1077,1076,183
|
|
20241216,134600,73966120,1075,1075,1075,1075,0
|
|
20241216,134500,73966120,1075,1075,1075,1075,0
|
|
20241216,134400,73966120,1075,1075,1075,1075,0
|
|
20241216,134300,73966120,1075,1075,1075,1075,0
|
|
20241216,134200,73966120,1075,1075,1075,1075,610
|
|
20241216,134100,73310370,1075,1075,1075,1075,0
|
|
20241216,134000,73310370,1075,1075,1075,1075,253
|
|
20241216,133900,73038395,1075,1075,1075,1075,1
|
|
20241216,133800,73037320,1075,1075,1075,1075,344
|
|
20241216,133700,72667520,1075,1075,1075,1075,0
|
|
20241216,133600,72667520,1075,1075,1075,1075,30
|
|
20241216,133500,72635270,1074,1074,1074,1074,0
|
|
20241216,133400,72635270,1074,1074,1074,1074,0
|
|
20241216,133300,72635270,1074,1074,1074,1074,0
|
|
20241216,133200,72635270,1074,1074,1074,1074,12
|
|
20241216,133100,72622382,1075,1075,1075,1075,0
|
|
20241216,133000,72622382,1075,1075,1075,1075,0
|
|
20241216,132900,72622382,1075,1075,1075,1075,2
|
|
20241216,132800,72620232,1074,1074,1074,1074,0
|
|
20241216,132700,72620232,1074,1074,1074,1074,7
|
|
20241216,132600,72612714,1075,1075,1075,1075,0
|
|
20241216,132500,72612714,1075,1075,1075,1075,0
|
|
20241216,132400,72612714,1075,1075,1075,1075,0
|
|
20241216,132300,72612714,1075,1075,1075,1075,0
|
|
20241216,132200,72612714,1075,1075,1075,1075,500
|
|
20241216,132100,72075214,1075,1075,1075,1075,0
|
|
20241216,132000,72075214,1075,1074,1075,1074,93
|
|
20241216,131900,71975266,1074,1074,1074,1074,0
|
|
20241216,131800,71975266,1074,1074,1074,1074,0
|
|
20241216,131700,71975266,1074,1074,1074,1074,1
|
|
20241216,131600,71974192,1075,1075,1075,1075,0
|
|
20241216,131500,71974192,1075,1075,1075,1075,0
|
|
20241216,131400,71974192,1075,1074,1075,1074,481
|
|
20241216,131300,71457597,1075,1075,1075,1075,1
|
|
20241216,131200,71456522,1074,1075,1075,1074,802
|
|
20241216,131100,70594722,1075,1075,1075,1075,12
|
|
20241216,131000,70581822,1078,1078,1078,1078,0
|
|
20241216,130900,70581822,1078,1078,1078,1078,0
|
|
20241216,130800,70581822,1078,1078,1078,1078,0
|
|
20241216,130700,70581822,1078,1078,1078,1078,3
|
|
20241216,130600,70578588,1078,1078,1078,1078,1
|
|
20241216,130500,70577510,1078,1078,1078,1078,0
|
|
20241216,130400,70577510,1078,1078,1078,1078,100
|
|
20241216,130300,70469710,1079,1079,1079,1079,0
|
|
20241216,130200,70469710,1079,1079,1079,1079,7
|
|
20241216,130100,70462157,1079,1079,1079,1079,0
|
|
20241216,130000,70462157,1079,1079,1079,1079,0
|
|
20241216,125900,70462157,1079,1079,1079,1079,3
|
|
20241216,125800,70458920,1079,1079,1079,1079,0
|
|
20241216,125700,70458920,1079,1079,1079,1079,0
|
|
20241216,125600,70458920,1079,1079,1079,1079,1
|
|
20241216,125500,70457841,1075,1075,1075,1075,7
|
|
20241216,125400,70450316,1079,1079,1079,1079,0
|
|
20241216,125300,70450316,1079,1079,1079,1079,0
|
|
20241216,125200,70450316,1079,1079,1079,1079,0
|
|
20241216,125100,70450316,1079,1079,1079,1079,0
|
|
20241216,125000,70450316,1079,1079,1079,1079,0
|
|
20241216,124900,70450316,1079,1079,1079,1079,0
|
|
20241216,124800,70450316,1079,1079,1079,1079,0
|
|
20241216,124700,70450316,1079,1079,1079,1079,0
|
|
20241216,124600,70450316,1079,1079,1079,1079,4
|
|
20241216,124500,70446000,1079,1079,1079,1079,1
|
|
20241216,124400,70444921,1073,1079,1079,1073,308
|
|
20241216,124300,70112637,1079,1079,1079,1079,0
|
|
20241216,124200,70112637,1079,1079,1079,1079,0
|
|
20241216,124100,70112637,1079,1079,1079,1079,201
|
|
20241216,124000,69895758,1079,1079,1079,1079,0
|
|
20241216,123900,69895758,1079,1079,1079,1079,0
|
|
20241216,123800,69895758,1079,1079,1079,1079,0
|
|
20241216,123700,69895758,1079,1079,1079,1079,0
|
|
20241216,123600,69895758,1079,1079,1079,1079,0
|
|
20241216,123500,69895758,1079,1079,1079,1079,0
|
|
20241216,123400,69895758,1079,1079,1079,1079,0
|
|
20241216,123300,69895758,1079,1079,1079,1079,1
|
|
20241216,123200,69894679,1079,1079,1079,1079,0
|
|
20241216,123100,69894679,1079,1079,1079,1079,0
|
|
20241216,123000,69894679,1079,1079,1079,1079,1
|
|
20241216,122900,69893600,1071,1071,1071,1071,0
|
|
20241216,122800,69893600,1071,1071,1071,1071,1
|
|
20241216,122700,69892529,1071,1076,1076,1071,4177
|
|
20241216,122600,65416295,1076,1076,1076,1076,415
|
|
20241216,122500,64969755,1078,1078,1078,1078,0
|
|
20241216,122400,64969755,1078,1078,1078,1078,20
|
|
20241216,122300,64948195,1078,1078,1078,1078,1211
|
|
20241216,122200,63642737,1078,1078,1078,1078,0
|
|
20241216,122100,63642737,1078,1078,1078,1078,0
|
|
20241216,122000,63642737,1078,1078,1078,1078,0
|
|
20241216,121900,63642737,1078,1078,1078,1078,0
|
|
20241216,121800,63642737,1078,1078,1078,1078,0
|
|
20241216,121700,63642737,1078,1078,1078,1078,0
|
|
20241216,121600,63642737,1078,1078,1078,1078,0
|
|
20241216,121500,63642737,1078,1078,1078,1078,0
|
|
20241216,121400,63642737,1078,1078,1078,1078,1
|
|
20241216,121300,63641659,1075,1075,1075,1075,0
|
|
20241216,121200,63641659,1075,1075,1075,1075,0
|
|
20241216,121100,63641659,1075,1075,1075,1075,0
|
|
20241216,121000,63641659,1075,1075,1075,1075,0
|
|
20241216,120900,63641659,1075,1075,1075,1075,810
|
|
20241216,120800,62770909,1075,1075,1075,1075,0
|
|
20241216,120700,62770909,1075,1075,1075,1075,0
|
|
20241216,120600,62770909,1075,1075,1075,1075,90
|
|
20241216,120500,62674159,1072,1072,1072,1072,8
|
|
20241216,120400,62665583,1072,1072,1072,1072,0
|
|
20241216,120300,62665583,1072,1072,1072,1072,0
|
|
20241216,120200,62665583,1072,1072,1072,1072,0
|
|
20241216,120100,62665583,1072,1072,1072,1072,4
|
|
20241216,120000,62661295,1075,1078,1078,1075,102
|
|
20241216,115900,62551639,1078,1078,1078,1078,0
|
|
20241216,115800,62551639,1078,1078,1078,1078,0
|
|
20241216,115700,62551639,1078,1078,1078,1078,18
|
|
20241216,115600,62532235,1079,1079,1079,1079,0
|
|
20241216,115500,62532235,1079,1079,1079,1079,1
|
|
20241216,115400,62531156,1072,1072,1072,1072,0
|
|
20241216,115300,62531156,1072,1072,1072,1072,0
|
|
20241216,115200,62531156,1072,1072,1072,1072,0
|
|
20241216,115100,62531156,1072,1072,1072,1072,0
|
|
20241216,115000,62531156,1072,1072,1072,1072,0
|
|
20241216,114900,62531156,1072,1079,1079,1072,7164
|
|
20241216,114800,54845733,1079,1079,1079,1079,0
|
|
20241216,114700,54845733,1079,1079,1079,1079,0
|
|
20241216,114600,54845733,1079,1079,1079,1079,0
|
|
20241216,114500,54845733,1079,1079,1079,1079,0
|
|
20241216,114400,54845733,1079,1079,1079,1079,7
|
|
20241216,114300,54838180,1079,1079,1079,1079,20
|
|
20241216,114200,54816600,1079,1079,1079,1079,0
|
|
20241216,114100,54816600,1079,1079,1079,1079,0
|
|
20241216,114000,54816600,1079,1079,1079,1079,1
|
|
20241216,113900,54815521,1075,1075,1075,1075,225
|
|
20241216,113800,54573646,1076,1076,1076,1076,164
|
|
20241216,113700,54397182,1077,1077,1077,1077,0
|
|
20241216,113600,54397182,1077,1078,1078,1077,556
|
|
20241216,113500,53798182,1078,1078,1078,1078,100
|
|
20241216,113400,53690382,1079,1079,1079,1079,20
|
|
20241216,113300,53668802,1079,1079,1079,1079,668
|
|
20241216,113200,52948030,1079,1079,1079,1079,0
|
|
20241216,113100,52948030,1079,1079,1079,1079,0
|
|
20241216,113000,52948030,1079,1079,1079,1079,0
|
|
20241216,112900,52948030,1079,1078,1079,1078,39
|
|
20241216,112800,52905979,1078,1078,1078,1078,50
|
|
20241216,112700,52852079,1079,1079,1079,1079,100
|
|
20241216,112600,52744179,1080,1080,1080,1080,0
|
|
20241216,112500,52744179,1080,1080,1080,1080,0
|
|
20241216,112400,52744179,1080,1080,1080,1080,43
|
|
20241216,112300,52697739,1080,1080,1080,1080,20
|
|
20241216,112200,52676139,1082,1082,1082,1082,0
|
|
20241216,112100,52676139,1082,1082,1082,1082,0
|
|
20241216,112000,52676139,1082,1081,1082,1081,258
|
|
20241216,111900,52396995,1080,1080,1080,1080,37
|
|
20241216,111800,52357035,1080,1079,1080,1079,251
|
|
20241216,111700,52086105,1079,1079,1079,1079,141
|
|
20241216,111600,51933966,1080,1080,1080,1080,0
|
|
20241216,111500,51933966,1080,1080,1080,1080,0
|
|
20241216,111400,51933966,1080,1080,1080,1080,0
|
|
20241216,111300,51933966,1080,1080,1080,1080,0
|
|
20241216,111200,51933966,1080,1080,1080,1080,0
|
|
20241216,111100,51933966,1080,1080,1080,1080,0
|
|
20241216,111000,51933966,1080,1080,1080,1080,1
|
|
20241216,110900,51932886,1078,1078,1078,1078,9
|
|
20241216,110800,51923184,1080,1080,1080,1080,0
|
|
20241216,110700,51923184,1080,1080,1080,1080,0
|
|
20241216,110600,51923184,1080,1080,1080,1080,0
|
|
20241216,110500,51923184,1080,1080,1080,1080,0
|
|
20241216,110400,51923184,1080,1080,1080,1080,131
|
|
20241216,110300,51781704,1079,1079,1079,1079,2
|
|
20241216,110200,51779546,1079,1079,1079,1079,50
|
|
20241216,110100,51725596,1079,1078,1079,1078,55
|
|
20241216,110000,51666252,1076,1076,1076,1076,0
|
|
20241216,105900,51666252,1076,1076,1076,1076,0
|
|
20241216,105800,51666252,1076,1076,1076,1076,0
|
|
20241216,105700,51666252,1076,1076,1076,1076,3
|
|
20241216,105600,51663024,1076,1076,1076,1076,618
|
|
20241216,105500,50998056,1076,1076,1076,1076,810
|
|
20241216,105400,50126496,1080,1080,1080,1080,0
|
|
20241216,105300,50126496,1080,1080,1080,1080,110
|
|
20241216,105200,50007696,1080,1080,1080,1080,0
|
|
20241216,105100,50007696,1080,1080,1080,1080,600
|
|
20241216,105000,49359696,1080,1080,1080,1080,0
|
|
20241216,104900,49359696,1080,1080,1080,1080,0
|
|
20241216,104800,49359696,1080,1080,1080,1080,0
|
|
20241216,104700,49359696,1080,1080,1080,1080,0
|
|
20241216,104600,49359696,1080,1080,1080,1080,1
|
|
20241216,104500,49358616,1077,1077,1077,1077,0
|
|
20241216,104400,49358616,1077,1077,1077,1077,0
|
|
20241216,104300,49358616,1077,1078,1078,1077,158
|
|
20241216,104200,49188412,1085,1085,1085,1085,0
|
|
20241216,104100,49188412,1085,1085,1085,1085,128
|
|
20241216,104000,49049532,1086,1086,1086,1086,0
|
|
20241216,103900,49049532,1086,1086,1086,1086,6
|
|
20241216,103800,49043016,1086,1086,1086,1086,1
|
|
20241216,103700,49041930,1079,1079,1079,1079,5
|
|
20241216,103600,49036535,1086,1086,1086,1086,127
|
|
20241216,103500,48898613,1086,1086,1086,1086,0
|
|
20241216,103400,48898613,1086,1086,1086,1086,0
|
|
20241216,103300,48898613,1086,1086,1086,1086,0
|
|
20241216,103200,48898613,1086,1086,1086,1086,15
|
|
20241216,103100,48882323,1086,1084,1086,1084,7065
|
|
20241216,103000,41216844,1084,1084,1084,1084,100
|
|
20241216,102900,41108444,1085,1078,1085,1078,5100
|
|
20241216,102800,35599576,1078,1078,1078,1078,55
|
|
20241216,102700,35540286,1078,1078,1078,1078,0
|
|
20241216,102600,35540286,1078,1076,1078,1076,1629
|
|
20241216,102500,33784814,1077,1080,1080,1077,623
|
|
20241216,102400,33113495,1080,1080,1080,1080,0
|
|
20241216,102300,33113495,1080,1080,1080,1080,0
|
|
20241216,102200,33113495,1080,1080,1080,1080,0
|
|
20241216,102100,33113495,1080,1080,1080,1080,1
|
|
20241216,102000,33112415,1080,1080,1080,1080,0
|
|
20241216,101900,33112415,1080,1080,1080,1080,0
|
|
20241216,101800,33112415,1080,1080,1080,1080,1
|
|
20241216,101700,33111335,1081,1078,1081,1078,13
|
|
20241216,101600,33097312,1077,1077,1077,1077,0
|
|
20241216,101500,33097312,1077,1077,1077,1077,0
|
|
20241216,101400,33097312,1077,1077,1077,1077,0
|
|
20241216,101300,33097312,1077,1077,1077,1077,200
|
|
20241216,101200,32881912,1083,1083,1083,1083,1
|
|
20241216,101100,32880829,1078,1078,1078,1078,2
|
|
20241216,101000,32878673,1077,1077,1077,1077,125
|
|
20241216,100900,32744048,1076,1076,1076,1076,81
|
|
20241216,100800,32656892,1076,1076,1077,1075,708
|
|
20241216,100700,31895112,1077,1078,1084,1077,181
|
|
20241216,100600,31699965,1084,1078,1084,1078,31
|
|
20241216,100500,31666541,1084,1084,1084,1084,1
|
|
20241216,100400,31665457,1084,1084,1084,1084,0
|
|
20241216,100300,31665457,1084,1084,1084,1084,0
|
|
20241216,100200,31665457,1084,1084,1084,1084,356
|
|
20241216,100100,31279553,1084,1084,1084,1084,0
|
|
20241216,100000,31279553,1084,1084,1084,1084,0
|
|
20241216,095900,31279553,1084,1084,1084,1084,0
|
|
20241216,095800,31279553,1084,1084,1084,1084,0
|
|
20241216,095700,31279553,1084,1084,1084,1084,100
|
|
20241216,095600,31171153,1084,1084,1084,1084,210
|
|
20241216,095500,30943513,1082,1080,1082,1080,20
|
|
20241216,095400,30921891,1080,1080,1080,1080,1
|
|
20241216,095300,30920811,1081,1080,1081,1080,95
|
|
20241216,095200,30818123,1080,1080,1080,1080,0
|
|
20241216,095100,30818123,1080,1080,1080,1080,0
|
|
20241216,095000,30818123,1080,1080,1080,1080,1
|
|
20241216,094900,30817043,1080,1080,1080,1080,1
|
|
20241216,094800,30815963,1080,1080,1081,1080,215
|
|
20241216,094700,30583572,1080,1081,1081,1080,3
|
|
20241216,094600,30580330,1081,1081,1081,1081,1
|
|
20241216,094500,30579249,1082,1082,1082,1082,0
|
|
20241216,094400,30579249,1082,1082,1082,1082,0
|
|
20241216,094300,30579249,1082,1082,1082,1082,1
|
|
20241216,094200,30578167,1076,1076,1076,1076,1
|
|
20241216,094100,30577091,1082,1082,1082,1082,105
|
|
20241216,094000,30463481,1075,1075,1075,1075,1103
|
|
20241216,093900,29277756,1082,1084,1084,1075,700
|
|
20241216,093800,28523145,1078,1078,1078,1078,1
|
|
20241216,093700,28522067,1086,1086,1086,1086,0
|
|
20241216,093600,28522067,1086,1086,1086,1086,0
|
|
20241216,093500,28522067,1086,1086,1086,1086,0
|
|
20241216,093400,28522067,1086,1086,1086,1086,1
|
|
20241216,093300,28520981,1080,1086,1086,1080,52
|
|
20241216,093200,28464809,1080,1081,1081,1080,2977
|
|
20241216,093100,25248214,1086,1086,1086,1086,1
|
|
20241216,093000,25247128,1082,1082,1082,1082,10
|
|
20241216,092900,25236308,1087,1087,1087,1082,118
|
|
20241216,092800,25108592,1087,1087,1087,1087,1
|
|
20241216,092700,25107505,1082,1082,1082,1082,1000
|
|
20241216,092600,24025505,1089,1083,1089,1083,1180
|
|
20241216,092500,22747133,1082,1089,1089,1082,4667
|
|
20241216,092400,17678770,1090,1090,1090,1090,0
|
|
20241216,092300,17678770,1090,1090,1090,1090,1170
|
|
20241216,092200,16403470,1090,1083,1091,1083,141
|
|
20241216,092100,16250073,1083,1084,1092,1083,788
|
|
20241216,092000,15395435,1093,1093,1093,1093,1
|
|
20241216,091900,15394342,1092,1092,1092,1092,733
|
|
20241216,091800,14593906,1092,1092,1092,1092,40
|
|
20241216,091700,14550226,1094,1094,1094,1094,132
|
|
20241216,091600,14405818,1094,1093,1095,1093,1051
|
|
20241216,091500,13256173,1094,1094,1094,1094,5
|
|
20241216,091400,13250703,1094,1080,1095,1076,7635
|
|
20241216,091300,4961973,1081,1079,1081,1079,2427
|
|
20241216,091200,2341741,1079,1079,1079,1079,5
|
|
20241216,091100,2336346,1079,1079,1079,1079,0
|
|
20241216,091000,2336346,1079,1079,1079,1079,462
|
|
20241216,090900,1837848,1079,1079,1079,1079,0
|
|
20241216,090800,1837848,1079,1080,1080,1072,775
|
|
20241216,090700,1005468,1080,1080,1080,1080,98
|
|
20241216,090600,899628,1081,1081,1081,1081,0
|
|
20241216,090500,899628,1081,1084,1084,1081,610
|
|
20241216,090400,238418,1084,1084,1084,1084,0
|
|
20241216,090300,238418,1084,1084,1084,1084,0
|
|
20241216,090200,238418,1084,1084,1084,1084,1
|
|
20241216,090100,237334,1069,1069,1069,1069,221
|
|
20241216,090000,1085,1085,1085,1085,1085,1
|