625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192200,704806921,1639,1639,1639,1639,6817
|
|
20241212,192100,704806921,1639,1639,1639,1639,0
|
|
20241212,192000,704806921,1639,1639,1639,1639,0
|
|
20241212,191900,704806921,1639,1639,1639,1639,0
|
|
20241212,191800,704806921,1639,1639,1639,1639,0
|
|
20241212,191700,704806921,1639,1639,1639,1639,0
|
|
20241212,191600,704806921,1639,1639,1639,1639,0
|
|
20241212,191500,704806921,1639,1639,1639,1639,0
|
|
20241212,191400,704806921,1639,1639,1639,1639,0
|
|
20241212,191300,704806921,1639,1639,1639,1639,0
|
|
20241212,191200,704806921,1639,1639,1639,1639,0
|
|
20241212,191100,704806921,1639,1639,1639,1639,0
|
|
20241212,191000,704806921,1639,1639,1639,1639,0
|
|
20241212,190900,704806921,1639,1639,1639,1639,0
|
|
20241212,190800,704806921,1639,1639,1639,1639,0
|
|
20241212,190700,704806921,1639,1639,1639,1639,0
|
|
20241212,190600,704806921,1639,1639,1639,1639,0
|
|
20241212,190500,704806921,1639,1639,1639,1639,0
|
|
20241212,190400,704806921,1639,1639,1639,1639,0
|
|
20241212,190300,704806921,1639,1639,1639,1639,0
|
|
20241212,190200,704806921,1639,1639,1639,1639,0
|
|
20241212,190100,704806921,1639,1639,1639,1639,0
|
|
20241212,190000,704806921,1639,1639,1639,1639,0
|
|
20241212,185900,704806921,1639,1639,1639,1639,0
|
|
20241212,185800,704806921,1639,1639,1639,1639,0
|
|
20241212,185700,704806921,1639,1639,1639,1639,0
|
|
20241212,185600,704806921,1639,1639,1639,1639,0
|
|
20241212,185500,704806921,1639,1639,1639,1639,0
|
|
20241212,185400,704806921,1639,1639,1639,1639,0
|
|
20241212,185300,704806921,1639,1639,1639,1639,0
|
|
20241212,185200,704806921,1639,1639,1639,1639,6817
|
|
20241212,185100,704806921,1639,1639,1639,1639,0
|
|
20241212,185000,704806921,1639,1639,1639,1639,0
|
|
20241212,184900,704806921,1639,1639,1639,1639,0
|
|
20241212,184800,704806921,1639,1639,1639,1639,0
|
|
20241212,184700,704806921,1639,1639,1639,1639,0
|
|
20241212,184600,704806921,1639,1639,1639,1639,0
|
|
20241212,184500,704806921,1639,1639,1639,1639,0
|
|
20241212,184400,704806921,1639,1639,1639,1639,0
|
|
20241212,184300,704806921,1639,1639,1639,1639,0
|
|
20241212,184200,704806921,1639,1639,1639,1639,0
|
|
20241212,184100,704806921,1639,1639,1639,1639,0
|
|
20241212,184000,704806921,1639,1639,1639,1639,0
|
|
20241212,183900,704806921,1639,1639,1639,1639,0
|
|
20241212,183800,704806921,1639,1639,1639,1639,0
|
|
20241212,183700,704806921,1639,1639,1639,1639,0
|
|
20241212,183600,704806921,1639,1639,1639,1639,0
|
|
20241212,183500,704806921,1639,1639,1639,1639,0
|
|
20241212,183400,704806921,1639,1639,1639,1639,0
|
|
20241212,183300,704806921,1639,1639,1639,1639,0
|
|
20241212,183200,704806921,1639,1639,1639,1639,0
|
|
20241212,183100,704806921,1639,1639,1639,1639,0
|
|
20241212,183000,704806921,1639,1639,1639,1639,0
|
|
20241212,182900,704806921,1639,1639,1639,1639,0
|
|
20241212,182800,704806921,1639,1639,1639,1639,0
|
|
20241212,182700,704806921,1639,1639,1639,1639,0
|
|
20241212,182600,704806921,1639,1639,1639,1639,0
|
|
20241212,182500,704806921,1639,1639,1639,1639,0
|
|
20241212,182400,704806921,1639,1639,1639,1639,0
|
|
20241212,182300,704806921,1639,1639,1639,1639,0
|
|
20241212,182200,704806921,1639,1639,1639,1639,6817
|
|
20241212,182100,704806921,1639,1639,1639,1639,0
|
|
20241212,182000,704806921,1639,1639,1639,1639,0
|
|
20241212,181900,704806921,1639,1639,1639,1639,0
|
|
20241212,181800,704806921,1639,1639,1639,1639,0
|
|
20241212,181700,704806921,1639,1639,1639,1639,0
|
|
20241212,181600,704806921,1639,1639,1639,1639,0
|
|
20241212,181500,704806921,1639,1639,1639,1639,0
|
|
20241212,181400,704806921,1639,1639,1639,1639,0
|
|
20241212,181300,704806921,1639,1639,1639,1639,0
|
|
20241212,181200,704806921,1639,1639,1639,1639,0
|
|
20241212,181100,704806921,1639,1639,1639,1639,0
|
|
20241212,181000,704806921,1639,1639,1639,1639,0
|
|
20241212,180900,704806921,1639,1639,1639,1639,0
|
|
20241212,180800,704806921,1639,1639,1639,1639,0
|
|
20241212,180700,704806921,1639,1639,1639,1639,0
|
|
20241212,180600,704806921,1639,1639,1639,1639,0
|
|
20241212,180500,704806921,1639,1639,1639,1639,0
|
|
20241212,180400,704806921,1639,1639,1639,1639,0
|
|
20241212,180300,704806921,1639,1639,1639,1639,0
|
|
20241212,180200,704806921,1639,1639,1639,1639,0
|
|
20241212,180100,704806921,1639,1639,1639,1639,0
|
|
20241212,180000,704806921,1639,1639,1639,1639,0
|
|
20241212,175900,704806921,1639,1639,1639,1639,0
|
|
20241212,175800,704806921,1639,1639,1639,1639,0
|
|
20241212,175700,704806921,1639,1639,1639,1639,0
|
|
20241212,175600,704806921,1639,1639,1639,1639,0
|
|
20241212,175500,704806921,1639,1639,1639,1639,0
|
|
20241212,175400,704806921,1639,1639,1639,1639,0
|
|
20241212,175300,704806921,1639,1639,1639,1639,0
|
|
20241212,175200,704806921,1639,1639,1639,1639,6817
|
|
20241212,175100,704806921,1639,1639,1639,1639,0
|
|
20241212,175000,704806921,1639,1639,1639,1639,0
|
|
20241212,174900,704806921,1639,1639,1639,1639,0
|
|
20241212,174800,704806921,1639,1639,1639,1639,0
|
|
20241212,174700,704806921,1639,1639,1639,1639,0
|
|
20241212,174600,704806921,1639,1639,1639,1639,0
|
|
20241212,174500,704806921,1639,1639,1639,1639,0
|
|
20241212,174400,704806921,1639,1639,1639,1639,0
|
|
20241212,174300,704806921,1639,1639,1639,1639,0
|
|
20241212,174200,704806921,1639,1639,1639,1639,0
|
|
20241212,174100,704806921,1639,1639,1639,1639,0
|
|
20241212,174000,704806921,1639,1639,1639,1639,0
|
|
20241212,173900,704806921,1639,1639,1639,1639,0
|
|
20241212,173800,704806921,1639,1639,1639,1639,0
|
|
20241212,173700,704806921,1639,1639,1639,1639,0
|
|
20241212,173600,704806921,1639,1639,1639,1639,0
|
|
20241212,173500,704806921,1639,1639,1639,1639,0
|
|
20241212,173400,704806921,1639,1639,1639,1639,0
|
|
20241212,173300,704806921,1639,1639,1639,1639,0
|
|
20241212,173200,704806921,1639,1639,1639,1639,0
|
|
20241212,173100,704806921,1639,1639,1639,1639,0
|
|
20241212,173000,704806921,1639,1639,1639,1639,0
|
|
20241212,172900,704806921,1639,1639,1639,1639,0
|
|
20241212,172800,704806921,1639,1639,1639,1639,0
|
|
20241212,172700,704806921,1639,1639,1639,1639,0
|
|
20241212,172600,704806921,1639,1639,1639,1639,0
|
|
20241212,172500,704806921,1639,1639,1639,1639,0
|
|
20241212,172400,704806921,1639,1639,1639,1639,0
|
|
20241212,172300,704806921,1639,1639,1639,1639,0
|
|
20241212,172200,704806921,1639,1639,1639,1639,6817
|
|
20241212,172100,704806921,1639,1639,1639,1639,0
|
|
20241212,172000,704806921,1639,1639,1639,1639,0
|
|
20241212,171900,704806921,1639,1639,1639,1639,0
|
|
20241212,171800,704806921,1639,1639,1639,1639,0
|
|
20241212,171700,704806921,1639,1639,1639,1639,0
|
|
20241212,171600,704806921,1639,1639,1639,1639,0
|
|
20241212,171500,704806921,1639,1639,1639,1639,0
|
|
20241212,171400,704806921,1639,1639,1639,1639,0
|
|
20241212,171300,704806921,1639,1639,1639,1639,0
|
|
20241212,171200,704806921,1639,1639,1639,1639,0
|
|
20241212,171100,704806921,1639,1639,1639,1639,0
|
|
20241212,171000,704806921,1639,1639,1639,1639,0
|
|
20241212,170900,704806921,1639,1639,1639,1639,0
|
|
20241212,170800,704806921,1639,1639,1639,1639,0
|
|
20241212,170700,704806921,1639,1639,1639,1639,0
|
|
20241212,170600,704806921,1639,1639,1639,1639,0
|
|
20241212,170500,704806921,1639,1639,1639,1639,0
|
|
20241212,170400,704806921,1639,1639,1639,1639,0
|
|
20241212,170300,704806921,1639,1639,1639,1639,0
|
|
20241212,170200,704806921,1639,1639,1639,1639,0
|
|
20241212,170100,704806921,1639,1639,1639,1639,0
|
|
20241212,170000,704806921,1639,1639,1639,1639,0
|
|
20241212,165900,704806921,1639,1639,1639,1639,0
|
|
20241212,165800,704806921,1639,1639,1639,1639,0
|
|
20241212,165700,704806921,1639,1639,1639,1639,0
|
|
20241212,165600,704806921,1639,1639,1639,1639,0
|
|
20241212,165500,704806921,1639,1639,1639,1639,0
|
|
20241212,165400,704806921,1639,1639,1639,1639,0
|
|
20241212,165300,704806921,1639,1639,1639,1639,0
|
|
20241212,165200,704806921,1639,1639,1639,1639,6817
|
|
20241212,165100,704806921,1639,1639,1639,1639,0
|
|
20241212,165000,704806921,1639,1639,1639,1639,0
|
|
20241212,164900,704806921,1639,1639,1639,1639,0
|
|
20241212,164800,704806921,1639,1639,1639,1639,0
|
|
20241212,164700,704806921,1639,1639,1639,1639,0
|
|
20241212,164600,704806921,1639,1639,1639,1639,0
|
|
20241212,164500,704806921,1639,1639,1639,1639,0
|
|
20241212,164400,704806921,1639,1639,1639,1639,0
|
|
20241212,164300,704806921,1639,1639,1639,1639,0
|
|
20241212,164200,704806921,1639,1639,1639,1639,0
|
|
20241212,164100,704806921,1639,1639,1639,1639,0
|
|
20241212,164000,704806921,1639,1639,1639,1639,0
|
|
20241212,163900,704806921,1639,1639,1639,1639,0
|
|
20241212,163800,704806921,1639,1639,1639,1639,0
|
|
20241212,163700,704806921,1639,1639,1639,1639,0
|
|
20241212,163600,704806921,1639,1639,1639,1639,0
|
|
20241212,163500,704806921,1639,1639,1639,1639,0
|
|
20241212,163400,704806921,1639,1639,1639,1639,0
|
|
20241212,163300,704806921,1639,1639,1639,1639,0
|
|
20241212,163200,704806921,1639,1639,1639,1639,0
|
|
20241212,163100,704806921,1639,1639,1639,1639,0
|
|
20241212,163000,704806921,1639,1639,1639,1639,0
|
|
20241212,162900,704806921,1639,1639,1639,1639,0
|
|
20241212,162800,704806921,1639,1639,1639,1639,0
|
|
20241212,162700,704806921,1639,1639,1639,1639,0
|
|
20241212,162600,704806921,1639,1639,1639,1639,0
|
|
20241212,162500,704806921,1639,1639,1639,1639,0
|
|
20241212,162400,704806921,1639,1639,1639,1639,0
|
|
20241212,162300,704806921,1639,1639,1639,1639,0
|
|
20241212,162200,704806921,1639,1639,1639,1639,6817
|
|
20241212,162100,704806921,1639,1639,1639,1639,0
|
|
20241212,162000,704806921,1639,1639,1639,1639,0
|
|
20241212,161900,704806921,1639,1639,1639,1639,0
|
|
20241212,161800,704806921,1639,1639,1639,1639,0
|
|
20241212,161700,704806921,1639,1639,1639,1639,0
|
|
20241212,161600,704806921,1639,1639,1639,1639,0
|
|
20241212,161500,704806921,1639,1639,1639,1639,0
|
|
20241212,161400,704806921,1639,1639,1639,1639,0
|
|
20241212,161300,704806921,1639,1639,1639,1639,0
|
|
20241212,161200,704806921,1639,1639,1639,1639,0
|
|
20241212,161100,704806921,1639,1639,1639,1639,0
|
|
20241212,161000,704806921,1639,1639,1639,1639,0
|
|
20241212,160900,704806921,1639,1639,1639,1639,0
|
|
20241212,160800,704806921,1639,1639,1639,1639,0
|
|
20241212,160700,704806921,1639,1639,1639,1639,0
|
|
20241212,160600,704806921,1639,1639,1639,1639,0
|
|
20241212,160500,704806921,1639,1639,1639,1639,0
|
|
20241212,160400,704806921,1639,1639,1639,1639,0
|
|
20241212,160300,704806921,1639,1639,1639,1639,0
|
|
20241212,160200,704806921,1639,1639,1639,1639,0
|
|
20241212,160100,704806921,1639,1639,1639,1639,0
|
|
20241212,160000,704806921,1639,1639,1639,1639,0
|
|
20241212,155900,704806921,1639,1639,1639,1639,0
|
|
20241212,155800,704806921,1639,1639,1639,1639,0
|
|
20241212,155700,704806921,1639,1639,1639,1639,0
|
|
20241212,155600,704806921,1639,1639,1639,1639,0
|
|
20241212,155500,704806921,1639,1639,1639,1639,0
|
|
20241212,155400,704806921,1639,1639,1639,1639,0
|
|
20241212,155300,704806921,1639,1639,1639,1639,0
|
|
20241212,155200,704806921,1639,1639,1639,1639,6817
|
|
20241212,155100,704806921,1639,1639,1639,1639,0
|
|
20241212,155000,704806921,1639,1639,1639,1639,0
|
|
20241212,154900,704806921,1639,1639,1639,1639,0
|
|
20241212,154800,704806921,1639,1639,1639,1639,0
|
|
20241212,154700,704806921,1639,1639,1639,1639,0
|
|
20241212,154600,704806921,1639,1639,1639,1639,0
|
|
20241212,154500,704806921,1639,1639,1639,1639,0
|
|
20241212,154400,704806921,1639,1639,1639,1639,0
|
|
20241212,154300,704806921,1639,1639,1639,1639,0
|
|
20241212,154200,704806921,1639,1639,1639,1639,0
|
|
20241212,154100,704806921,1639,1639,1639,1639,0
|
|
20241212,154000,704806921,1639,1639,1639,1639,0
|
|
20241212,153900,704806921,1639,1639,1639,1639,0
|
|
20241212,153800,704806921,1639,1639,1639,1639,0
|
|
20241212,153700,704806921,1639,1639,1639,1639,0
|
|
20241212,153600,704806921,1639,1639,1639,1639,0
|
|
20241212,153500,704806921,1639,1639,1639,1639,0
|
|
20241212,153400,704806921,1639,1639,1639,1639,0
|
|
20241212,153300,704806921,1639,1639,1639,1639,0
|
|
20241212,153200,704806921,1639,1639,1639,1639,0
|
|
20241212,153100,704806921,1639,1639,1639,1639,0
|
|
20241212,153000,704806921,1639,1639,1639,1639,6817
|
|
20241212,152900,693633858,1637,1637,1637,1637,0
|
|
20241212,152800,693633858,1637,1637,1637,1637,0
|
|
20241212,152700,693633858,1637,1637,1637,1637,0
|
|
20241212,152600,693633858,1637,1637,1637,1637,0
|
|
20241212,152500,693633858,1637,1637,1637,1637,0
|
|
20241212,152400,693633858,1637,1637,1637,1637,0
|
|
20241212,152300,693633858,1637,1637,1637,1637,0
|
|
20241212,152200,693633858,1637,1637,1637,1637,0
|
|
20241212,152100,693633858,1637,1637,1637,1637,0
|
|
20241212,152000,693633858,1637,1637,1637,1637,0
|
|
20241212,151900,693633858,1637,1637,1637,1637,5
|
|
20241212,151800,693625673,1632,1632,1632,1632,1500
|
|
20241212,151700,691177673,1638,1638,1638,1638,0
|
|
20241212,151600,691177673,1638,1639,1639,1638,2
|
|
20241212,151500,691174396,1639,1632,1639,1632,460
|
|
20241212,151400,690423534,1632,1632,1632,1632,0
|
|
20241212,151300,690423534,1632,1637,1639,1632,3735
|
|
20241212,151200,684327501,1632,1633,1633,1632,143
|
|
20241212,151100,684094080,1633,1632,1633,1632,53
|
|
20241212,151000,684007561,1633,1637,1637,1633,238
|
|
20241212,150900,683618883,1633,1633,1633,1633,66
|
|
20241212,150800,683511105,1633,1636,1636,1633,1683
|
|
20241212,150700,680760982,1638,1638,1638,1638,2
|
|
20241212,150600,680757706,1639,1639,1639,1639,0
|
|
20241212,150500,680757706,1639,1639,1639,1639,0
|
|
20241212,150400,680757706,1639,1639,1639,1639,57
|
|
20241212,150300,680664283,1637,1637,1637,1637,3
|
|
20241212,150200,680659372,1637,1640,1640,1637,707
|
|
20241212,150100,679501244,1642,1642,1642,1642,1
|
|
20241212,150000,679499602,1645,1645,1645,1645,0
|
|
20241212,145900,679499602,1645,1639,1645,1639,1023
|
|
20241212,145800,677818325,1642,1642,1642,1642,1
|
|
20241212,145700,677816683,1639,1639,1639,1639,0
|
|
20241212,145600,677816683,1639,1639,1639,1639,0
|
|
20241212,145500,677816683,1639,1639,1639,1639,0
|
|
20241212,145400,677816683,1639,1639,1639,1639,1
|
|
20241212,145300,677815044,1639,1639,1639,1639,0
|
|
20241212,145200,677815044,1639,1640,1640,1639,772
|
|
20241212,145100,676549734,1643,1639,1643,1639,14
|
|
20241212,145000,676526775,1639,1640,1640,1639,377
|
|
20241212,144900,675908773,1645,1640,1645,1640,449
|
|
20241212,144800,675172402,1640,1643,1643,1640,120
|
|
20241212,144700,674975496,1644,1644,1645,1642,31
|
|
20241212,144600,674924535,1644,1644,1644,1644,6
|
|
20241212,144500,674914671,1643,1643,1643,1643,0
|
|
20241212,144400,674914671,1643,1643,1643,1643,1
|
|
20241212,144300,674913028,1642,1642,1642,1642,1
|
|
20241212,144200,674911386,1645,1642,1645,1642,20
|
|
20241212,144100,674878489,1645,1640,1645,1640,4
|
|
20241212,144000,674871919,1645,1638,1645,1638,2
|
|
20241212,143900,674868636,1635,1635,1635,1635,0
|
|
20241212,143800,674868636,1635,1638,1638,1635,13
|
|
20241212,143700,674847378,1645,1645,1645,1645,0
|
|
20241212,143600,674847378,1645,1638,1645,1638,612
|
|
20241212,143500,673844915,1638,1638,1638,1638,500
|
|
20241212,143400,673025915,1645,1638,1645,1636,800
|
|
20241212,143300,671716653,1638,1639,1639,1638,583
|
|
20241212,143200,670761209,1642,1642,1642,1642,0
|
|
20241212,143100,670761209,1642,1639,1642,1639,57
|
|
20241212,143000,670667777,1640,1640,1640,1640,0
|
|
20241212,142900,670667777,1640,1640,1640,1640,494
|
|
20241212,142800,669857617,1645,1645,1645,1645,0
|
|
20241212,142700,669857617,1645,1643,1645,1643,306
|
|
20241212,142600,669354855,1646,1644,1646,1640,963
|
|
20241212,142500,667774261,1645,1645,1645,1645,0
|
|
20241212,142400,667774261,1645,1645,1645,1645,0
|
|
20241212,142300,667774261,1645,1645,1645,1645,457
|
|
20241212,142200,667022496,1644,1641,1645,1640,379
|
|
20241212,142100,666400421,1644,1644,1644,1644,1
|
|
20241212,142000,666398777,1645,1645,1645,1645,0
|
|
20241212,141900,666398777,1645,1645,1645,1645,0
|
|
20241212,141800,666398777,1645,1645,1645,1645,0
|
|
20241212,141700,666398777,1645,1643,1645,1643,738
|
|
20241212,141600,665184923,1645,1643,1645,1643,44
|
|
20241212,141500,665112555,1643,1643,1643,1643,6
|
|
20241212,141400,665102697,1645,1645,1645,1645,0
|
|
20241212,141300,665102697,1645,1645,1645,1645,0
|
|
20241212,141200,665102697,1645,1645,1645,1645,0
|
|
20241212,141100,665102697,1645,1643,1645,1643,123
|
|
20241212,141000,664900366,1639,1639,1639,1639,20
|
|
20241212,140900,664867586,1645,1645,1645,1645,0
|
|
20241212,140800,664867586,1645,1642,1645,1642,48
|
|
20241212,140700,664788629,1645,1639,1645,1639,554
|
|
20241212,140600,663879975,1639,1639,1639,1639,381
|
|
20241212,140500,663255516,1638,1637,1639,1637,55
|
|
20241212,140400,663165428,1638,1634,1638,1634,5082
|
|
20241212,140300,654856324,1634,1632,1634,1632,3
|
|
20241212,140200,654851426,1632,1632,1632,1632,0
|
|
20241212,140100,654851426,1632,1632,1632,1632,0
|
|
20241212,140000,654851426,1632,1632,1632,1632,80
|
|
20241212,135900,654720866,1632,1632,1632,1632,200
|
|
20241212,135800,654394466,1632,1632,1634,1632,3631
|
|
20241212,135700,648468608,1634,1632,1634,1632,8
|
|
20241212,135600,648455538,1635,1635,1635,1635,0
|
|
20241212,135500,648455538,1635,1630,1635,1630,2063
|
|
20241212,135400,645089707,1630,1630,1630,1630,0
|
|
20241212,135300,645089707,1630,1628,1633,1628,38
|
|
20241212,135200,645027770,1625,1625,1625,1625,11
|
|
20241212,135100,645009895,1628,1628,1628,1628,0
|
|
20241212,135000,645009895,1628,1628,1635,1628,19
|
|
20241212,134900,644978844,1635,1628,1635,1628,223
|
|
20241212,134800,644614737,1632,1626,1632,1626,67
|
|
20241212,134700,644505563,1624,1624,1624,1624,0
|
|
20241212,134600,644505563,1624,1624,1624,1624,54
|
|
20241212,134500,644417867,1624,1624,1624,1624,0
|
|
20241212,134400,644417867,1624,1621,1624,1621,618
|
|
20241212,134300,643414241,1621,1621,1621,1621,1769
|
|
20241212,134200,640546692,1619,1619,1619,1619,1
|
|
20241212,134100,640545073,1617,1617,1617,1617,0
|
|
20241212,134000,640545073,1617,1617,1617,1617,0
|
|
20241212,133900,640545073,1617,1623,1623,1617,912
|
|
20241212,133800,639067214,1623,1623,1623,1623,11
|
|
20241212,133700,639049361,1623,1623,1623,1623,16
|
|
20241212,133600,639023393,1620,1620,1620,1620,11
|
|
20241212,133500,639005573,1617,1617,1617,1617,0
|
|
20241212,133400,639005573,1617,1617,1617,1617,0
|
|
20241212,133300,639005573,1617,1617,1617,1617,0
|
|
20241212,133200,639005573,1617,1617,1617,1617,0
|
|
20241212,133100,639005573,1617,1617,1617,1617,0
|
|
20241212,133000,639005573,1617,1617,1617,1617,98
|
|
20241212,132900,638847107,1617,1617,1617,1617,21
|
|
20241212,132800,638813150,1620,1620,1620,1620,1
|
|
20241212,132700,638811530,1626,1626,1626,1626,0
|
|
20241212,132600,638811530,1626,1626,1626,1626,0
|
|
20241212,132500,638811530,1626,1620,1626,1620,504
|
|
20241212,132400,637995033,1625,1620,1625,1620,531
|
|
20241212,132300,637134755,1617,1617,1617,1617,0
|
|
20241212,132200,637134755,1617,1617,1617,1617,66
|
|
20241212,132100,637028033,1617,1617,1617,1617,0
|
|
20241212,132000,637028033,1617,1617,1617,1617,20
|
|
20241212,131900,636995693,1616,1616,1616,1616,0
|
|
20241212,131800,636995693,1616,1616,1616,1616,619
|
|
20241212,131700,635995389,1615,1615,1615,1615,355
|
|
20241212,131600,635422064,1611,1611,1611,1611,150
|
|
20241212,131500,635180414,1613,1613,1613,1613,100
|
|
20241212,131400,635019114,1615,1613,1615,1613,721
|
|
20241212,131300,633855939,1610,1610,1610,1610,0
|
|
20241212,131200,633855939,1610,1610,1610,1610,0
|
|
20241212,131100,633855939,1610,1610,1610,1610,0
|
|
20241212,131000,633855939,1610,1609,1610,1609,220
|
|
20241212,130900,633501859,1610,1612,1612,1610,1870
|
|
20241212,130800,630489418,1612,1615,1615,1612,320
|
|
20241212,130700,629973518,1615,1615,1615,1613,1795
|
|
20241212,130600,627075745,1619,1622,1622,1619,3847
|
|
20241212,130500,620837162,1622,1618,1626,1616,3297
|
|
20241212,130400,615490918,1618,1621,1621,1618,1419
|
|
20241212,130300,613192368,1622,1624,1624,1622,1026
|
|
20241212,130200,611527534,1625,1626,1626,1625,430
|
|
20241212,130100,610828384,1626,1629,1629,1626,205
|
|
20241212,130000,610495003,1630,1632,1632,1630,2303
|
|
20241212,125900,606739893,1633,1634,1634,1633,724
|
|
20241212,125800,605557594,1635,1635,1635,1635,0
|
|
20241212,125700,605557594,1635,1637,1637,1635,1389
|
|
20241212,125600,603285700,1637,1637,1637,1637,30
|
|
20241212,125500,603236590,1637,1637,1637,1637,0
|
|
20241212,125400,603236590,1637,1637,1637,1636,1023
|
|
20241212,125300,601562636,1638,1638,1638,1638,1
|
|
20241212,125200,601560998,1645,1645,1645,1645,0
|
|
20241212,125100,601560998,1645,1635,1645,1635,481
|
|
20241212,125000,600774491,1637,1635,1637,1635,231
|
|
20241212,124900,600396746,1635,1636,1636,1635,2000
|
|
20241212,124800,597126187,1636,1636,1636,1636,0
|
|
20241212,124700,597126187,1636,1637,1637,1636,107
|
|
20241212,124600,596951110,1637,1637,1637,1637,0
|
|
20241212,124500,596951110,1637,1637,1639,1636,290
|
|
20241212,124400,596476470,1639,1639,1639,1639,500
|
|
20241212,124300,595656970,1635,1639,1639,1635,7153
|
|
20241212,124200,583953379,1638,1638,1638,1638,2622
|
|
20241212,124100,579658543,1638,1642,1644,1635,5871
|
|
20241212,124000,570048793,1639,1641,1649,1639,590
|
|
20241212,123900,569076612,1650,1644,1650,1637,3554
|
|
20241212,123800,563237714,1650,1653,1657,1644,4344
|
|
20241212,123700,556076441,1653,1653,1657,1651,1665
|
|
20241212,123600,553324913,1657,1653,1658,1650,1168
|
|
20241212,123500,551393573,1650,1659,1660,1650,3768
|
|
20241212,123400,545164262,1656,1655,1660,1655,2447
|
|
20241212,123300,541107959,1652,1655,1655,1648,11060
|
|
20241212,123200,522809217,1654,1652,1655,1652,1754
|
|
20241212,123100,519908964,1652,1652,1652,1650,184
|
|
20241212,123000,519605231,1650,1650,1652,1648,1438
|
|
20241212,122900,517232601,1652,1648,1652,1648,97
|
|
20241212,122800,517072657,1651,1653,1653,1648,1961
|
|
20241212,122700,513834765,1653,1652,1653,1652,530
|
|
20241212,122600,512958855,1652,1652,1652,1652,480
|
|
20241212,122500,512165895,1653,1653,1655,1648,6448
|
|
20241212,122400,501497404,1650,1653,1654,1647,774
|
|
20241212,122300,500218284,1654,1654,1655,1648,9511
|
|
20241212,122200,484483888,1654,1653,1655,1642,16651
|
|
20241212,122100,456963905,1654,1654,1654,1650,11232
|
|
20241212,122000,438419492,1655,1656,1660,1649,22591
|
|
20241212,121900,400999180,1654,1642,1656,1640,17810
|
|
20241212,121800,371681819,1642,1642,1643,1640,37
|
|
20241212,121700,371621086,1639,1636,1641,1636,312
|
|
20241212,121600,371109549,1635,1627,1635,1627,2851
|
|
20241212,121500,366459087,1630,1630,1630,1630,0
|
|
20241212,121400,366459087,1630,1630,1630,1630,0
|
|
20241212,121300,366459087,1630,1627,1630,1627,102
|
|
20241212,121200,366292833,1627,1626,1627,1621,1602
|
|
20241212,121100,363690369,1624,1624,1624,1624,616
|
|
20241212,121000,362689985,1621,1632,1632,1621,1286
|
|
20241212,120900,360604730,1632,1634,1636,1632,9579
|
|
20241212,120800,344952682,1637,1628,1637,1626,761
|
|
20241212,120700,343711151,1628,1624,1628,1624,81
|
|
20241212,120600,343579526,1624,1629,1632,1621,731
|
|
20241212,120500,342392388,1621,1622,1622,1620,1506
|
|
20241212,120400,339950776,1622,1626,1630,1622,1555
|
|
20241212,120300,337417774,1623,1638,1638,1623,6767
|
|
20241212,120200,326383836,1643,1639,1643,1638,1235
|
|
20241212,120100,324358122,1639,1636,1644,1636,1613
|
|
20241212,120000,321714306,1636,1635,1636,1635,1478
|
|
20241212,115900,319297774,1637,1625,1637,1625,2147
|
|
20241212,115800,315795359,1625,1612,1630,1612,718
|
|
20241212,115700,314631129,1612,1606,1613,1606,890
|
|
20241212,115600,313197056,1611,1606,1611,1606,523
|
|
20241212,115500,312356503,1606,1613,1613,1606,1738
|
|
20241212,115400,309556477,1610,1593,1618,1592,277
|
|
20241212,115300,309113528,1592,1633,1633,1590,4251
|
|
20241212,115200,302314696,1625,1590,1641,1590,1766
|
|
20241212,115100,299442970,1593,1644,1645,1572,19115
|
|
20241212,115000,268628515,1635,1646,1648,1634,20698
|
|
20241212,114900,234562536,1647,1640,1647,1640,7120
|
|
20241212,114800,222856458,1642,1637,1643,1635,8345
|
|
20241212,114700,209178506,1638,1630,1638,1630,2931
|
|
20241212,114600,204385028,1634,1630,1635,1630,1401
|
|
20241212,114500,202099369,1630,1613,1636,1613,13319
|
|
20241212,114400,180504664,1612,1612,1613,1612,783
|
|
20241212,114300,179242246,1612,1612,1612,1612,1
|
|
20241212,114200,179240634,1607,1612,1612,1607,1765
|
|
20241212,114100,176395988,1612,1612,1613,1612,6034
|
|
20241212,114000,166669140,1612,1613,1613,1611,12
|
|
20241212,113900,166649787,1611,1612,1612,1611,1200
|
|
20241212,113800,164716115,1612,1612,1612,1612,131
|
|
20241212,113700,164504943,1612,1608,1613,1608,583
|
|
20241212,113600,163565452,1611,1611,1611,1611,10
|
|
20241212,113500,163549342,1606,1610,1610,1606,1500
|
|
20241212,113400,161134350,1610,1597,1611,1597,11037
|
|
20241212,113300,143439503,1597,1591,1597,1591,1773
|
|
20241212,113200,140611710,1591,1590,1591,1590,119
|
|
20241212,113100,140422400,1587,1587,1587,1587,0
|
|
20241212,113000,140422400,1587,1587,1587,1587,0
|
|
20241212,112900,140422400,1587,1585,1587,1585,215
|
|
20241212,112800,140081285,1584,1585,1585,1584,336
|
|
20241212,112700,139548875,1585,1585,1585,1585,0
|
|
20241212,112600,139548875,1585,1588,1588,1585,140
|
|
20241212,112500,139326615,1588,1589,1589,1588,365
|
|
20241212,112400,138746926,1589,1588,1589,1588,45
|
|
20241212,112300,138675436,1588,1587,1588,1587,1089
|
|
20241212,112200,136946814,1587,1580,1587,1580,901
|
|
20241212,112100,135517236,1579,1579,1579,1579,6
|
|
20241212,112000,135507762,1579,1579,1579,1579,1711
|
|
20241212,111900,132806093,1579,1579,1579,1579,0
|
|
20241212,111800,132806093,1579,1579,1579,1579,0
|
|
20241212,111700,132806093,1579,1579,1579,1579,2
|
|
20241212,111600,132802935,1579,1579,1579,1579,0
|
|
20241212,111500,132802935,1579,1579,1579,1579,0
|
|
20241212,111400,132802935,1579,1579,1579,1579,0
|
|
20241212,111300,132802935,1579,1582,1582,1579,1279
|
|
20241212,111200,130780330,1582,1582,1582,1582,0
|
|
20241212,111100,130780330,1582,1583,1584,1582,2872
|
|
20241212,111000,126234836,1582,1582,1584,1582,1264
|
|
20241212,110900,124234014,1582,1580,1582,1580,2444
|
|
20241212,110800,120370994,1580,1580,1580,1580,356
|
|
20241212,110700,119808514,1571,1571,1571,1571,0
|
|
20241212,110600,119808514,1571,1574,1582,1571,1201
|
|
20241212,110500,117911815,1571,1571,1571,1571,16
|
|
20241212,110400,117886679,1571,1571,1571,1571,0
|
|
20241212,110300,117886679,1571,1572,1572,1571,859
|
|
20241212,110200,116537187,1573,1573,1573,1573,0
|
|
20241212,110100,116537187,1573,1573,1573,1573,27
|
|
20241212,110000,116494716,1572,1571,1572,1571,56
|
|
20241212,105900,116406713,1570,1570,1570,1570,127
|
|
20241212,105800,116207323,1569,1569,1569,1569,0
|
|
20241212,105700,116207323,1569,1567,1569,1567,84
|
|
20241212,105600,116075609,1566,1566,1566,1566,1027
|
|
20241212,105500,114467327,1565,1565,1565,1564,1748
|
|
20241212,105400,111731731,1565,1565,1565,1565,128
|
|
20241212,105300,111531411,1564,1564,1564,1564,476
|
|
20241212,105200,110786947,1564,1564,1564,1564,1
|
|
20241212,105100,110785383,1561,1561,1561,1561,0
|
|
20241212,105000,110785383,1561,1561,1561,1561,22
|
|
20241212,104900,110751041,1561,1561,1561,1561,351
|
|
20241212,104800,110203130,1561,1561,1561,1561,540
|
|
20241212,104700,109360190,1561,1561,1561,1561,0
|
|
20241212,104600,109360190,1561,1561,1561,1561,0
|
|
20241212,104500,109360190,1561,1561,1561,1561,0
|
|
20241212,104400,109360190,1561,1561,1561,1561,0
|
|
20241212,104300,109360190,1561,1561,1561,1561,0
|
|
20241212,104200,109360190,1561,1561,1561,1561,0
|
|
20241212,104100,109360190,1561,1563,1563,1561,2046
|
|
20241212,104000,106166105,1562,1561,1562,1561,678
|
|
20241212,103900,105107699,1560,1560,1560,1560,0
|
|
20241212,103800,105107699,1560,1560,1560,1560,0
|
|
20241212,103700,105107699,1560,1560,1560,1560,0
|
|
20241212,103600,105107699,1560,1560,1560,1560,11
|
|
20241212,103500,105090539,1560,1560,1560,1560,0
|
|
20241212,103400,105090539,1560,1560,1560,1560,600
|
|
20241212,103300,104154539,1560,1560,1560,1560,600
|
|
20241212,103200,103218539,1560,1560,1560,1560,0
|
|
20241212,103100,103218539,1560,1560,1560,1560,0
|
|
20241212,103000,103218539,1560,1560,1560,1560,0
|
|
20241212,102900,103218539,1560,1560,1560,1560,0
|
|
20241212,102800,103218539,1560,1560,1560,1560,0
|
|
20241212,102700,103218539,1560,1560,1560,1560,0
|
|
20241212,102600,103218539,1560,1560,1560,1560,0
|
|
20241212,102500,103218539,1560,1560,1560,1560,102
|
|
20241212,102400,103059419,1560,1557,1560,1557,700
|
|
20241212,102300,101968593,1558,1558,1558,1558,0
|
|
20241212,102200,101968593,1558,1558,1558,1558,10
|
|
20241212,102100,101953013,1558,1558,1558,1558,0
|
|
20241212,102000,101953013,1558,1558,1558,1558,0
|
|
20241212,101900,101953013,1558,1558,1558,1558,90
|
|
20241212,101800,101812793,1558,1558,1558,1558,0
|
|
20241212,101700,101812793,1558,1558,1558,1558,1
|
|
20241212,101600,101811235,1560,1560,1560,1558,3875
|
|
20241212,101500,95773255,1561,1558,1561,1558,416
|
|
20241212,101400,95124850,1558,1558,1558,1558,0
|
|
20241212,101300,95124850,1558,1558,1558,1558,0
|
|
20241212,101200,95124850,1558,1558,1558,1558,0
|
|
20241212,101100,95124850,1558,1558,1558,1558,0
|
|
20241212,101000,95124850,1558,1555,1558,1555,354
|
|
20241212,100900,94574377,1560,1557,1560,1557,281
|
|
20241212,100800,94136546,1553,1553,1558,1553,60
|
|
20241212,100700,94043311,1553,1554,1558,1551,153
|
|
20241212,100600,93805873,1557,1553,1557,1553,24
|
|
20241212,100500,93768578,1553,1553,1553,1553,66
|
|
20241212,100400,93666080,1553,1554,1558,1553,38
|
|
20241212,100300,93607060,1553,1553,1553,1553,43
|
|
20241212,100200,93540281,1553,1554,1554,1553,37
|
|
20241212,100100,93482792,1554,1554,1560,1554,523
|
|
20241212,100000,92667482,1559,1554,1559,1554,275
|
|
20241212,095900,92239309,1557,1554,1557,1554,2
|
|
20241212,095800,92236198,1553,1552,1553,1552,199
|
|
20241212,095700,91927250,1557,1554,1558,1552,195
|
|
20241212,095600,91624585,1559,1553,1559,1553,2
|
|
20241212,095500,91621473,1557,1553,1557,1553,328
|
|
20241212,095400,91110851,1553,1553,1553,1551,5518
|
|
20241212,095300,82551399,1553,1553,1553,1553,10
|
|
20241212,095200,82535869,1556,1554,1556,1554,4
|
|
20241212,095100,82529649,1554,1552,1554,1552,11
|
|
20241212,095000,82512575,1557,1551,1557,1551,13
|
|
20241212,094900,82492403,1556,1549,1556,1549,2
|
|
20241212,094800,82489298,1558,1550,1558,1548,153
|
|
20241212,094700,82252299,1559,1550,1560,1549,1166
|
|
20241212,094600,80445828,1550,1550,1550,1550,103
|
|
20241212,094500,80286178,1559,1559,1559,1559,0
|
|
20241212,094400,80286178,1559,1550,1559,1550,399
|
|
20241212,094300,79667717,1552,1552,1552,1552,1
|
|
20241212,094200,79666165,1548,1548,1548,1548,0
|
|
20241212,094100,79666165,1548,1548,1548,1548,0
|
|
20241212,094000,79666165,1548,1549,1559,1548,511
|
|
20241212,093900,78869637,1559,1549,1559,1548,319
|
|
20241212,093800,78375792,1550,1550,1560,1548,1807
|
|
20241212,093700,75559398,1557,1549,1557,1548,3303
|
|
20241212,093600,70445937,1559,1559,1559,1559,0
|
|
20241212,093500,70445937,1559,1551,1559,1551,3644
|
|
20241212,093400,64766536,1556,1549,1556,1549,397
|
|
20241212,093300,64151574,1555,1550,1555,1550,823
|
|
20241212,093200,62872989,1550,1550,1550,1549,5
|
|
20241212,093100,62865240,1548,1550,1550,1548,501
|
|
20241212,093000,62088692,1546,1546,1546,1546,0
|
|
20241212,092900,62088692,1546,1546,1546,1546,0
|
|
20241212,092800,62088692,1546,1546,1546,1546,0
|
|
20241212,092700,62088692,1546,1546,1546,1546,2
|
|
20241212,092600,62085600,1544,1546,1546,1544,2
|
|
20241212,092500,62082510,1544,1545,1545,1544,3
|
|
20241212,092400,62077876,1544,1544,1553,1543,2013
|
|
20241212,092300,58971512,1555,1546,1556,1544,1334
|
|
20241212,092200,56897460,1546,1546,1554,1546,671
|
|
20241212,092100,55854976,1546,1544,1546,1544,223
|
|
20241212,092000,55510660,1546,1546,1554,1546,158
|
|
20241212,091900,55265989,1544,1545,1550,1544,213
|
|
20241212,091800,54936901,1545,1545,1550,1543,1782
|
|
20241212,091700,52182553,1543,1543,1543,1543,1
|
|
20241212,091600,52181010,1543,1542,1545,1542,750
|
|
20241212,091500,51022368,1540,1545,1545,1540,2197
|
|
20241212,091400,47633746,1547,1547,1547,1547,34
|
|
20241212,091300,47581148,1544,1542,1544,1542,741
|
|
20241212,091200,46437224,1541,1545,1557,1541,1759
|
|
20241212,091100,43720535,1545,1547,1547,1543,1026
|
|
20241212,091000,42134163,1548,1550,1558,1548,4190
|
|
20241212,090900,35647105,1558,1548,1558,1548,1645
|
|
20241212,090800,33099325,1557,1549,1557,1543,1959
|
|
20241212,090700,30067774,1544,1558,1558,1544,1469
|
|
20241212,090600,27789883,1558,1570,1571,1558,2194
|
|
20241212,090500,24360184,1562,1562,1562,1562,0
|
|
20241212,090400,24360184,1562,1562,1562,1562,2
|
|
20241212,090300,24357060,1573,1568,1573,1561,1897
|
|
20241212,090200,21392645,1569,1572,1580,1569,224
|
|
20241212,090100,21040943,1580,1598,1599,1570,4413
|
|
20241212,090000,14079768,1599,1590,1600,1580,8851
|