684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,202100,474535713,1436,1436,1436,1436,2264
|
|
20241216,202000,474535713,1436,1436,1436,1436,0
|
|
20241216,201900,474535713,1436,1436,1436,1436,0
|
|
20241216,201800,474535713,1436,1436,1436,1436,0
|
|
20241216,201700,474535713,1436,1436,1436,1436,0
|
|
20241216,201600,474535713,1436,1436,1436,1436,0
|
|
20241216,201500,474535713,1436,1436,1436,1436,0
|
|
20241216,201400,474535713,1436,1436,1436,1436,0
|
|
20241216,201300,474535713,1436,1436,1436,1436,0
|
|
20241216,201200,474535713,1436,1436,1436,1436,0
|
|
20241216,201100,474535713,1436,1436,1436,1436,0
|
|
20241216,201000,474535713,1436,1436,1436,1436,0
|
|
20241216,200900,474535713,1436,1436,1436,1436,0
|
|
20241216,200800,474535713,1436,1436,1436,1436,0
|
|
20241216,200700,474535713,1436,1436,1436,1436,0
|
|
20241216,200600,474535713,1436,1436,1436,1436,0
|
|
20241216,200500,474535713,1436,1436,1436,1436,0
|
|
20241216,200400,474535713,1436,1436,1436,1436,0
|
|
20241216,200300,474535713,1436,1436,1436,1436,0
|
|
20241216,200200,474535713,1436,1436,1436,1436,0
|
|
20241216,200100,474535713,1436,1436,1436,1436,0
|
|
20241216,200000,474535713,1436,1436,1436,1436,0
|
|
20241216,195900,474535713,1436,1436,1436,1436,0
|
|
20241216,195800,474535713,1436,1436,1436,1436,0
|
|
20241216,195700,474535713,1436,1436,1436,1436,0
|
|
20241216,195600,474535713,1436,1436,1436,1436,0
|
|
20241216,195500,474535713,1436,1436,1436,1436,0
|
|
20241216,195400,474535713,1436,1436,1436,1436,0
|
|
20241216,195300,474535713,1436,1436,1436,1436,0
|
|
20241216,195200,474535713,1436,1436,1436,1436,0
|
|
20241216,195100,474535713,1436,1436,1436,1436,2264
|
|
20241216,195000,474535713,1436,1436,1436,1436,0
|
|
20241216,194900,474535713,1436,1436,1436,1436,0
|
|
20241216,194800,474535713,1436,1436,1436,1436,0
|
|
20241216,194700,474535713,1436,1436,1436,1436,0
|
|
20241216,194600,474535713,1436,1436,1436,1436,0
|
|
20241216,194500,474535713,1436,1436,1436,1436,0
|
|
20241216,194400,474535713,1436,1436,1436,1436,0
|
|
20241216,194300,474535713,1436,1436,1436,1436,0
|
|
20241216,194200,474535713,1436,1436,1436,1436,0
|
|
20241216,194100,474535713,1436,1436,1436,1436,0
|
|
20241216,194000,474535713,1436,1436,1436,1436,0
|
|
20241216,193900,474535713,1436,1436,1436,1436,0
|
|
20241216,193800,474535713,1436,1436,1436,1436,0
|
|
20241216,193700,474535713,1436,1436,1436,1436,0
|
|
20241216,193600,474535713,1436,1436,1436,1436,0
|
|
20241216,193500,474535713,1436,1436,1436,1436,0
|
|
20241216,193400,474535713,1436,1436,1436,1436,0
|
|
20241216,193300,474535713,1436,1436,1436,1436,0
|
|
20241216,193200,474535713,1436,1436,1436,1436,0
|
|
20241216,193100,474535713,1436,1436,1436,1436,0
|
|
20241216,193000,474535713,1436,1436,1436,1436,0
|
|
20241216,192900,474535713,1436,1436,1436,1436,0
|
|
20241216,192800,474535713,1436,1436,1436,1436,0
|
|
20241216,192700,474535713,1436,1436,1436,1436,0
|
|
20241216,192600,474535713,1436,1436,1436,1436,0
|
|
20241216,192500,474535713,1436,1436,1436,1436,0
|
|
20241216,192400,474535713,1436,1436,1436,1436,0
|
|
20241216,192300,474535713,1436,1436,1436,1436,0
|
|
20241216,192200,474535713,1436,1436,1436,1436,0
|
|
20241216,192100,474535713,1436,1436,1436,1436,2264
|
|
20241216,192000,474535713,1436,1436,1436,1436,0
|
|
20241216,191900,474535713,1436,1436,1436,1436,0
|
|
20241216,191800,474535713,1436,1436,1436,1436,0
|
|
20241216,191700,474535713,1436,1436,1436,1436,0
|
|
20241216,191600,474535713,1436,1436,1436,1436,0
|
|
20241216,191500,474535713,1436,1436,1436,1436,0
|
|
20241216,191400,474535713,1436,1436,1436,1436,0
|
|
20241216,191300,474535713,1436,1436,1436,1436,0
|
|
20241216,191200,474535713,1436,1436,1436,1436,0
|
|
20241216,191100,474535713,1436,1436,1436,1436,0
|
|
20241216,191000,474535713,1436,1436,1436,1436,0
|
|
20241216,190900,474535713,1436,1436,1436,1436,0
|
|
20241216,190800,474535713,1436,1436,1436,1436,0
|
|
20241216,190700,474535713,1436,1436,1436,1436,0
|
|
20241216,190600,474535713,1436,1436,1436,1436,0
|
|
20241216,190500,474535713,1436,1436,1436,1436,0
|
|
20241216,190400,474535713,1436,1436,1436,1436,0
|
|
20241216,190300,474535713,1436,1436,1436,1436,0
|
|
20241216,190200,474535713,1436,1436,1436,1436,0
|
|
20241216,190100,474535713,1436,1436,1436,1436,0
|
|
20241216,190000,474535713,1436,1436,1436,1436,0
|
|
20241216,185900,474535713,1436,1436,1436,1436,0
|
|
20241216,185800,474535713,1436,1436,1436,1436,0
|
|
20241216,185700,474535713,1436,1436,1436,1436,0
|
|
20241216,185600,474535713,1436,1436,1436,1436,0
|
|
20241216,185500,474535713,1436,1436,1436,1436,0
|
|
20241216,185400,474535713,1436,1436,1436,1436,0
|
|
20241216,185300,474535713,1436,1436,1436,1436,0
|
|
20241216,185200,474535713,1436,1436,1436,1436,0
|
|
20241216,185100,474535713,1436,1436,1436,1436,2264
|
|
20241216,185000,474535713,1436,1436,1436,1436,0
|
|
20241216,184900,474535713,1436,1436,1436,1436,0
|
|
20241216,184800,474535713,1436,1436,1436,1436,0
|
|
20241216,184700,474535713,1436,1436,1436,1436,0
|
|
20241216,184600,474535713,1436,1436,1436,1436,0
|
|
20241216,184500,474535713,1436,1436,1436,1436,0
|
|
20241216,184400,474535713,1436,1436,1436,1436,0
|
|
20241216,184300,474535713,1436,1436,1436,1436,0
|
|
20241216,184200,474535713,1436,1436,1436,1436,0
|
|
20241216,184100,474535713,1436,1436,1436,1436,0
|
|
20241216,184000,474535713,1436,1436,1436,1436,0
|
|
20241216,183900,474535713,1436,1436,1436,1436,0
|
|
20241216,183800,474535713,1436,1436,1436,1436,0
|
|
20241216,183700,474535713,1436,1436,1436,1436,0
|
|
20241216,183600,474535713,1436,1436,1436,1436,0
|
|
20241216,183500,474535713,1436,1436,1436,1436,0
|
|
20241216,183400,474535713,1436,1436,1436,1436,0
|
|
20241216,183300,474535713,1436,1436,1436,1436,0
|
|
20241216,183200,474535713,1436,1436,1436,1436,0
|
|
20241216,183100,474535713,1436,1436,1436,1436,0
|
|
20241216,183000,474535713,1436,1436,1436,1436,0
|
|
20241216,182900,474535713,1436,1436,1436,1436,0
|
|
20241216,182800,474535713,1436,1436,1436,1436,0
|
|
20241216,182700,474535713,1436,1436,1436,1436,0
|
|
20241216,182600,474535713,1436,1436,1436,1436,0
|
|
20241216,182500,474535713,1436,1436,1436,1436,0
|
|
20241216,182400,474535713,1436,1436,1436,1436,0
|
|
20241216,182300,474535713,1436,1436,1436,1436,0
|
|
20241216,182200,474535713,1436,1436,1436,1436,0
|
|
20241216,182100,474535713,1436,1436,1436,1436,2264
|
|
20241216,182000,474535713,1436,1436,1436,1436,0
|
|
20241216,181900,474535713,1436,1436,1436,1436,0
|
|
20241216,181800,474535713,1436,1436,1436,1436,0
|
|
20241216,181700,474535713,1436,1436,1436,1436,0
|
|
20241216,181600,474535713,1436,1436,1436,1436,0
|
|
20241216,181500,474535713,1436,1436,1436,1436,0
|
|
20241216,181400,474535713,1436,1436,1436,1436,0
|
|
20241216,181300,474535713,1436,1436,1436,1436,0
|
|
20241216,181200,474535713,1436,1436,1436,1436,0
|
|
20241216,181100,474535713,1436,1436,1436,1436,0
|
|
20241216,181000,474535713,1436,1436,1436,1436,0
|
|
20241216,180900,474535713,1436,1436,1436,1436,0
|
|
20241216,180800,474535713,1436,1436,1436,1436,0
|
|
20241216,180700,474535713,1436,1436,1436,1436,0
|
|
20241216,180600,474535713,1436,1436,1436,1436,0
|
|
20241216,180500,474535713,1436,1436,1436,1436,0
|
|
20241216,180400,474535713,1436,1436,1436,1436,0
|
|
20241216,180300,474535713,1436,1436,1436,1436,0
|
|
20241216,180200,474535713,1436,1436,1436,1436,0
|
|
20241216,180100,474535713,1436,1436,1436,1436,0
|
|
20241216,180000,474535713,1436,1436,1436,1436,0
|
|
20241216,175900,474535713,1436,1436,1436,1436,0
|
|
20241216,175800,474535713,1436,1436,1436,1436,0
|
|
20241216,175700,474535713,1436,1436,1436,1436,0
|
|
20241216,175600,474535713,1436,1436,1436,1436,0
|
|
20241216,175500,474535713,1436,1436,1436,1436,0
|
|
20241216,175400,474535713,1436,1436,1436,1436,0
|
|
20241216,175300,474535713,1436,1436,1436,1436,0
|
|
20241216,175200,474535713,1436,1436,1436,1436,0
|
|
20241216,175100,474535713,1436,1436,1436,1436,2264
|
|
20241216,175000,474535713,1436,1436,1436,1436,0
|
|
20241216,174900,474535713,1436,1436,1436,1436,0
|
|
20241216,174800,474535713,1436,1436,1436,1436,0
|
|
20241216,174700,474535713,1436,1436,1436,1436,0
|
|
20241216,174600,474535713,1436,1436,1436,1436,0
|
|
20241216,174500,474535713,1436,1436,1436,1436,0
|
|
20241216,174400,474535713,1436,1436,1436,1436,0
|
|
20241216,174300,474535713,1436,1436,1436,1436,0
|
|
20241216,174200,474535713,1436,1436,1436,1436,0
|
|
20241216,174100,474535713,1436,1436,1436,1436,0
|
|
20241216,174000,474535713,1436,1436,1436,1436,0
|
|
20241216,173900,474535713,1436,1436,1436,1436,0
|
|
20241216,173800,474535713,1436,1436,1436,1436,0
|
|
20241216,173700,474535713,1436,1436,1436,1436,0
|
|
20241216,173600,474535713,1436,1436,1436,1436,0
|
|
20241216,173500,474535713,1436,1436,1436,1436,0
|
|
20241216,173400,474535713,1436,1436,1436,1436,0
|
|
20241216,173300,474535713,1436,1436,1436,1436,0
|
|
20241216,173200,474535713,1436,1436,1436,1436,0
|
|
20241216,173100,474535713,1436,1436,1436,1436,0
|
|
20241216,173000,474535713,1436,1436,1436,1436,0
|
|
20241216,172900,474535713,1436,1436,1436,1436,0
|
|
20241216,172800,474535713,1436,1436,1436,1436,0
|
|
20241216,172700,474535713,1436,1436,1436,1436,0
|
|
20241216,172600,474535713,1436,1436,1436,1436,0
|
|
20241216,172500,474535713,1436,1436,1436,1436,0
|
|
20241216,172400,474535713,1436,1436,1436,1436,0
|
|
20241216,172300,474535713,1436,1436,1436,1436,0
|
|
20241216,172200,474535713,1436,1436,1436,1436,0
|
|
20241216,172100,474535713,1436,1436,1436,1436,2264
|
|
20241216,172000,474535713,1436,1436,1436,1436,0
|
|
20241216,171900,474535713,1436,1436,1436,1436,0
|
|
20241216,171800,474535713,1436,1436,1436,1436,0
|
|
20241216,171700,474535713,1436,1436,1436,1436,0
|
|
20241216,171600,474535713,1436,1436,1436,1436,0
|
|
20241216,171500,474535713,1436,1436,1436,1436,0
|
|
20241216,171400,474535713,1436,1436,1436,1436,0
|
|
20241216,171300,474535713,1436,1436,1436,1436,0
|
|
20241216,171200,474535713,1436,1436,1436,1436,0
|
|
20241216,171100,474535713,1436,1436,1436,1436,0
|
|
20241216,171000,474535713,1436,1436,1436,1436,0
|
|
20241216,170900,474535713,1436,1436,1436,1436,0
|
|
20241216,170800,474535713,1436,1436,1436,1436,0
|
|
20241216,170700,474535713,1436,1436,1436,1436,0
|
|
20241216,170600,474535713,1436,1436,1436,1436,0
|
|
20241216,170500,474535713,1436,1436,1436,1436,0
|
|
20241216,170400,474535713,1436,1436,1436,1436,0
|
|
20241216,170300,474535713,1436,1436,1436,1436,0
|
|
20241216,170200,474535713,1436,1436,1436,1436,0
|
|
20241216,170100,474535713,1436,1436,1436,1436,0
|
|
20241216,170000,474535713,1436,1436,1436,1436,0
|
|
20241216,165900,474535713,1436,1436,1436,1436,0
|
|
20241216,165800,474535713,1436,1436,1436,1436,0
|
|
20241216,165700,474535713,1436,1436,1436,1436,0
|
|
20241216,165600,474535713,1436,1436,1436,1436,0
|
|
20241216,165500,474535713,1436,1436,1436,1436,0
|
|
20241216,165400,474535713,1436,1436,1436,1436,0
|
|
20241216,165300,474535713,1436,1436,1436,1436,0
|
|
20241216,165200,474535713,1436,1436,1436,1436,0
|
|
20241216,165100,474535713,1436,1436,1436,1436,2264
|
|
20241216,165000,474535713,1436,1436,1436,1436,0
|
|
20241216,164900,474535713,1436,1436,1436,1436,0
|
|
20241216,164800,474535713,1436,1436,1436,1436,0
|
|
20241216,164700,474535713,1436,1436,1436,1436,0
|
|
20241216,164600,474535713,1436,1436,1436,1436,0
|
|
20241216,164500,474535713,1436,1436,1436,1436,0
|
|
20241216,164400,474535713,1436,1436,1436,1436,0
|
|
20241216,164300,474535713,1436,1436,1436,1436,0
|
|
20241216,164200,474535713,1436,1436,1436,1436,0
|
|
20241216,164100,474535713,1436,1436,1436,1436,0
|
|
20241216,164000,474535713,1436,1436,1436,1436,0
|
|
20241216,163900,474535713,1436,1436,1436,1436,0
|
|
20241216,163800,474535713,1436,1436,1436,1436,0
|
|
20241216,163700,474535713,1436,1436,1436,1436,0
|
|
20241216,163600,474535713,1436,1436,1436,1436,0
|
|
20241216,163500,474535713,1436,1436,1436,1436,0
|
|
20241216,163400,474535713,1436,1436,1436,1436,0
|
|
20241216,163300,474535713,1436,1436,1436,1436,0
|
|
20241216,163200,474535713,1436,1436,1436,1436,0
|
|
20241216,163100,474535713,1436,1436,1436,1436,0
|
|
20241216,163000,474535713,1436,1436,1436,1436,0
|
|
20241216,162900,474535713,1436,1436,1436,1436,0
|
|
20241216,162800,474535713,1436,1436,1436,1436,0
|
|
20241216,162700,474535713,1436,1436,1436,1436,0
|
|
20241216,162600,474535713,1436,1436,1436,1436,0
|
|
20241216,162500,474535713,1436,1436,1436,1436,0
|
|
20241216,162400,474535713,1436,1436,1436,1436,0
|
|
20241216,162300,474535713,1436,1436,1436,1436,0
|
|
20241216,162200,474535713,1436,1436,1436,1436,0
|
|
20241216,162100,474535713,1436,1436,1436,1436,2264
|
|
20241216,162000,474535713,1436,1436,1436,1436,0
|
|
20241216,161900,474535713,1436,1436,1436,1436,0
|
|
20241216,161800,474535713,1436,1436,1436,1436,0
|
|
20241216,161700,474535713,1436,1436,1436,1436,0
|
|
20241216,161600,474535713,1436,1436,1436,1436,0
|
|
20241216,161500,474535713,1436,1436,1436,1436,0
|
|
20241216,161400,474535713,1436,1436,1436,1436,0
|
|
20241216,161300,474535713,1436,1436,1436,1436,0
|
|
20241216,161200,474535713,1436,1436,1436,1436,0
|
|
20241216,161100,474535713,1436,1436,1436,1436,0
|
|
20241216,161000,474535713,1436,1436,1436,1436,0
|
|
20241216,160900,474535713,1436,1436,1436,1436,0
|
|
20241216,160800,474535713,1436,1436,1436,1436,0
|
|
20241216,160700,474535713,1436,1436,1436,1436,0
|
|
20241216,160600,474535713,1436,1436,1436,1436,0
|
|
20241216,160500,474535713,1436,1436,1436,1436,0
|
|
20241216,160400,474535713,1436,1436,1436,1436,0
|
|
20241216,160300,474535713,1436,1436,1436,1436,0
|
|
20241216,160200,474535713,1436,1436,1436,1436,0
|
|
20241216,160100,474535713,1436,1436,1436,1436,0
|
|
20241216,160000,474535713,1436,1436,1436,1436,0
|
|
20241216,155900,474535713,1436,1436,1436,1436,0
|
|
20241216,155800,474535713,1436,1436,1436,1436,0
|
|
20241216,155700,474535713,1436,1436,1436,1436,0
|
|
20241216,155600,474535713,1436,1436,1436,1436,0
|
|
20241216,155500,474535713,1436,1436,1436,1436,0
|
|
20241216,155400,474535713,1436,1436,1436,1436,0
|
|
20241216,155300,474535713,1436,1436,1436,1436,0
|
|
20241216,155200,474535713,1436,1436,1436,1436,0
|
|
20241216,155100,474535713,1436,1436,1436,1436,2264
|
|
20241216,155000,474535713,1436,1436,1436,1436,0
|
|
20241216,154900,474535713,1436,1436,1436,1436,0
|
|
20241216,154800,474535713,1436,1436,1436,1436,0
|
|
20241216,154700,474535713,1436,1436,1436,1436,0
|
|
20241216,154600,474535713,1436,1436,1436,1436,0
|
|
20241216,154500,474535713,1436,1436,1436,1436,0
|
|
20241216,154400,474535713,1436,1436,1436,1436,0
|
|
20241216,154300,474535713,1436,1436,1436,1436,0
|
|
20241216,154200,474535713,1436,1436,1436,1436,0
|
|
20241216,154100,474535713,1436,1436,1436,1436,0
|
|
20241216,154000,474535713,1436,1436,1436,1436,0
|
|
20241216,153900,474535713,1436,1436,1436,1436,0
|
|
20241216,153800,474535713,1436,1436,1436,1436,0
|
|
20241216,153700,474535713,1436,1436,1436,1436,0
|
|
20241216,153600,474535713,1436,1436,1436,1436,0
|
|
20241216,153500,474535713,1436,1436,1436,1436,0
|
|
20241216,153400,474535713,1436,1436,1436,1436,0
|
|
20241216,153300,474535713,1436,1436,1436,1436,0
|
|
20241216,153200,474535713,1436,1436,1436,1436,0
|
|
20241216,153100,474535713,1436,1436,1436,1436,0
|
|
20241216,153000,474535713,1436,1436,1436,1436,2264
|
|
20241216,152900,471284609,1435,1435,1435,1435,0
|
|
20241216,152800,471284609,1435,1435,1435,1435,0
|
|
20241216,152700,471284609,1435,1435,1435,1435,0
|
|
20241216,152600,471284609,1435,1435,1435,1435,0
|
|
20241216,152500,471284609,1435,1435,1435,1435,0
|
|
20241216,152400,471284609,1435,1435,1435,1435,0
|
|
20241216,152300,471284609,1435,1435,1435,1435,0
|
|
20241216,152200,471284609,1435,1435,1435,1435,0
|
|
20241216,152100,471284609,1435,1435,1435,1435,0
|
|
20241216,152000,471284609,1435,1435,1435,1435,0
|
|
20241216,151900,471284609,1435,1435,1435,1435,0
|
|
20241216,151800,471284609,1435,1435,1435,1435,0
|
|
20241216,151700,471284609,1435,1435,1435,1435,213
|
|
20241216,151600,470978954,1440,1412,1440,1411,1038
|
|
20241216,151500,469511137,1412,1413,1413,1411,1203
|
|
20241216,151400,467812361,1434,1434,1434,1434,73
|
|
20241216,151300,467707679,1434,1434,1434,1432,107
|
|
20241216,151200,467554243,1434,1434,1434,1434,0
|
|
20241216,151100,467554243,1434,1434,1434,1434,157
|
|
20241216,151000,467329105,1411,1411,1411,1411,500
|
|
20241216,150900,466623605,1410,1410,1410,1410,0
|
|
20241216,150800,466623605,1410,1410,1410,1410,1227
|
|
20241216,150700,464893535,1401,1417,1417,1401,1895
|
|
20241216,150600,462225381,1411,1469,1469,1411,4068
|
|
20241216,150500,456410749,1470,1470,1470,1470,0
|
|
20241216,150400,456410749,1470,1470,1470,1470,0
|
|
20241216,150300,456410749,1470,1470,1470,1470,0
|
|
20241216,150200,456410749,1470,1470,1470,1470,0
|
|
20241216,150100,456410749,1470,1470,1470,1470,0
|
|
20241216,150000,456410749,1470,1440,1470,1440,166
|
|
20241216,145900,456169219,1475,1474,1475,1474,1000
|
|
20241216,145800,454694358,1475,1475,1475,1475,2
|
|
20241216,145700,454691408,1475,1475,1475,1475,0
|
|
20241216,145600,454691408,1475,1435,1475,1433,4060
|
|
20241216,145500,448867617,1435,1438,1438,1434,3871
|
|
20241216,145400,443309037,1438,1444,1444,1438,12
|
|
20241216,145300,443291716,1445,1451,1451,1445,286
|
|
20241216,145200,442877126,1445,1451,1451,1445,99
|
|
20241216,145100,442733569,1451,1451,1451,1451,0
|
|
20241216,145000,442733569,1451,1454,1454,1451,821
|
|
20241216,144900,441541769,1457,1460,1460,1457,301
|
|
20241216,144800,441102828,1459,1464,1464,1459,52
|
|
20241216,144700,441026933,1476,1476,1476,1476,2
|
|
20241216,144600,441023981,1476,1476,1476,1476,0
|
|
20241216,144500,441023981,1476,1476,1476,1476,1
|
|
20241216,144400,441022505,1465,1465,1465,1465,0
|
|
20241216,144300,441022505,1465,1466,1466,1465,15
|
|
20241216,144200,441000516,1466,1466,1466,1466,1
|
|
20241216,144100,440999050,1467,1467,1467,1467,1
|
|
20241216,144000,440997583,1468,1468,1468,1468,0
|
|
20241216,143900,440997583,1468,1468,1468,1468,281
|
|
20241216,143800,440585075,1469,1470,1470,1469,2
|
|
20241216,143700,440582136,1470,1470,1470,1470,1266
|
|
20241216,143600,438721116,1472,1473,1473,1472,1426
|
|
20241216,143500,436620758,1477,1477,1477,1477,0
|
|
20241216,143400,436620758,1477,1477,1477,1477,0
|
|
20241216,143300,436620758,1477,1473,1477,1473,2380
|
|
20241216,143200,433114042,1473,1473,1473,1473,74
|
|
20241216,143100,433005040,1473,1476,1476,1473,10
|
|
20241216,143000,432990304,1477,1477,1477,1477,0
|
|
20241216,142900,432990304,1477,1477,1477,1477,1
|
|
20241216,142800,432988827,1478,1478,1478,1478,0
|
|
20241216,142700,432988827,1478,1478,1478,1478,0
|
|
20241216,142600,432988827,1478,1478,1478,1478,0
|
|
20241216,142500,432988827,1478,1478,1478,1478,0
|
|
20241216,142400,432988827,1478,1478,1478,1478,0
|
|
20241216,142300,432988827,1478,1478,1478,1478,0
|
|
20241216,142200,432988827,1478,1478,1478,1478,0
|
|
20241216,142100,432988827,1478,1479,1479,1478,2
|
|
20241216,142000,432985870,1480,1481,1481,1480,111
|
|
20241216,141900,432821587,1482,1482,1482,1482,0
|
|
20241216,141800,432821587,1482,1482,1482,1482,0
|
|
20241216,141700,432821587,1482,1482,1482,1482,0
|
|
20241216,141600,432821587,1482,1482,1482,1482,0
|
|
20241216,141500,432821587,1482,1486,1486,1482,4481
|
|
20241216,141400,426176260,1487,1487,1487,1487,0
|
|
20241216,141300,426176260,1487,1487,1487,1487,1
|
|
20241216,141200,426174773,1487,1483,1487,1483,284
|
|
20241216,141100,425753597,1483,1484,1484,1483,222
|
|
20241216,141000,425424369,1485,1484,1485,1483,2310
|
|
20241216,140900,421998279,1484,1484,1484,1484,1
|
|
20241216,140800,421996795,1483,1484,1484,1483,2
|
|
20241216,140700,421993828,1484,1484,1484,1484,0
|
|
20241216,140600,421993828,1484,1483,1484,1483,110
|
|
20241216,140500,421830669,1484,1473,1484,1473,122
|
|
20241216,140400,421650941,1486,1486,1486,1486,0
|
|
20241216,140300,421650941,1486,1486,1486,1486,0
|
|
20241216,140200,421650941,1486,1486,1486,1486,37
|
|
20241216,140100,421595959,1472,1472,1472,1472,0
|
|
20241216,140000,421595959,1472,1472,1472,1472,1
|
|
20241216,135900,421594487,1472,1472,1472,1472,0
|
|
20241216,135800,421594487,1472,1472,1472,1472,0
|
|
20241216,135700,421594487,1472,1472,1472,1472,0
|
|
20241216,135600,421594487,1472,1472,1472,1472,0
|
|
20241216,135500,421594487,1472,1472,1472,1472,230
|
|
20241216,135400,421255927,1486,1486,1486,1486,1
|
|
20241216,135300,421254441,1486,1486,1486,1486,2
|
|
20241216,135200,421251469,1486,1486,1486,1486,100
|
|
20241216,135100,421102869,1489,1489,1489,1489,0
|
|
20241216,135000,421102869,1489,1489,1489,1489,0
|
|
20241216,134900,421102869,1489,1489,1489,1489,0
|
|
20241216,134800,421102869,1489,1489,1489,1489,0
|
|
20241216,134700,421102869,1489,1489,1489,1489,0
|
|
20241216,134600,421102869,1489,1489,1489,1489,0
|
|
20241216,134500,421102869,1489,1489,1489,1489,0
|
|
20241216,134400,421102869,1489,1489,1489,1489,0
|
|
20241216,134300,421102869,1489,1489,1489,1489,1
|
|
20241216,134200,421101380,1472,1473,1473,1472,362
|
|
20241216,134100,420568184,1473,1473,1473,1473,0
|
|
20241216,134000,420568184,1473,1473,1473,1473,100
|
|
20241216,133900,420420884,1473,1473,1473,1473,0
|
|
20241216,133800,420420884,1473,1473,1473,1473,0
|
|
20241216,133700,420420884,1473,1485,1485,1473,1072
|
|
20241216,133600,418838511,1485,1485,1485,1485,0
|
|
20241216,133500,418838511,1485,1485,1485,1485,2
|
|
20241216,133400,418835541,1485,1485,1485,1485,181
|
|
20241216,133300,418566756,1485,1485,1485,1485,0
|
|
20241216,133200,418566756,1485,1485,1485,1485,0
|
|
20241216,133100,418566756,1485,1485,1485,1485,300
|
|
20241216,133000,418121256,1485,1485,1485,1485,69
|
|
20241216,132900,418018791,1485,1485,1485,1485,300
|
|
20241216,132800,417573291,1509,1509,1509,1509,10
|
|
20241216,132700,417558201,1509,1508,1509,1508,962
|
|
20241216,132600,416107318,1508,1508,1508,1508,1
|
|
20241216,132500,416105810,1509,1509,1509,1509,0
|
|
20241216,132400,416105810,1509,1509,1509,1509,1
|
|
20241216,132300,416104301,1485,1500,1500,1485,347
|
|
20241216,132200,415588901,1509,1509,1509,1509,250
|
|
20241216,132100,415211651,1509,1500,1509,1500,478
|
|
20241216,132000,414490976,1500,1499,1500,1499,576
|
|
20241216,131900,413627168,1470,1470,1470,1470,0
|
|
20241216,131800,413627168,1470,1470,1470,1470,4
|
|
20241216,131700,413621288,1470,1470,1470,1470,1
|
|
20241216,131600,413619818,1470,1470,1470,1470,192
|
|
20241216,131500,413337578,1468,1468,1468,1468,0
|
|
20241216,131400,413337578,1468,1468,1468,1468,5
|
|
20241216,131300,413330238,1468,1468,1468,1468,0
|
|
20241216,131200,413330238,1468,1468,1468,1468,0
|
|
20241216,131100,413330238,1468,1468,1468,1468,1
|
|
20241216,131000,413328770,1509,1467,1509,1467,2571
|
|
20241216,130900,409477890,1464,1464,1464,1464,20
|
|
20241216,130800,409448610,1464,1464,1464,1464,0
|
|
20241216,130700,409448610,1464,1464,1464,1464,0
|
|
20241216,130600,409448610,1464,1464,1464,1464,0
|
|
20241216,130500,409448610,1464,1464,1464,1464,232
|
|
20241216,130400,409108962,1464,1461,1464,1461,338
|
|
20241216,130300,408614155,1458,1458,1458,1458,0
|
|
20241216,130200,408614155,1458,1458,1458,1458,26
|
|
20241216,130100,408576247,1457,1457,1457,1457,0
|
|
20241216,130000,408576247,1457,1457,1457,1457,0
|
|
20241216,125900,408576247,1457,1457,1457,1457,11
|
|
20241216,125800,408560220,1457,1456,1458,1456,457
|
|
20241216,125700,407894436,1457,1457,1457,1457,0
|
|
20241216,125600,407894436,1457,1457,1457,1457,0
|
|
20241216,125500,407894436,1457,1457,1457,1457,0
|
|
20241216,125400,407894436,1457,1456,1457,1456,363
|
|
20241216,125300,407365614,1455,1455,1455,1455,49
|
|
20241216,125200,407294319,1455,1455,1455,1455,1
|
|
20241216,125100,407292864,1454,1454,1454,1454,2
|
|
20241216,125000,407289956,1454,1454,1454,1454,0
|
|
20241216,124900,407289956,1454,1453,1454,1453,46
|
|
20241216,124800,407223078,1454,1454,1454,1454,0
|
|
20241216,124700,407223078,1454,1454,1454,1454,10
|
|
20241216,124600,407208538,1457,1457,1457,1457,0
|
|
20241216,124500,407208538,1457,1457,1457,1457,2
|
|
20241216,124400,407205624,1457,1457,1457,1457,15
|
|
20241216,124300,407183769,1452,1452,1452,1452,0
|
|
20241216,124200,407183769,1452,1452,1452,1452,0
|
|
20241216,124100,407183769,1452,1454,1454,1452,750
|
|
20241216,124000,406094379,1468,1468,1468,1468,0
|
|
20241216,123900,406094379,1468,1468,1468,1468,0
|
|
20241216,123800,406094379,1468,1468,1468,1468,0
|
|
20241216,123700,406094379,1468,1468,1468,1468,0
|
|
20241216,123600,406094379,1468,1468,1468,1468,0
|
|
20241216,123500,406094379,1468,1463,1468,1463,68
|
|
20241216,123400,405994810,1463,1463,1463,1463,0
|
|
20241216,123300,405994810,1463,1463,1463,1463,0
|
|
20241216,123200,405994810,1463,1452,1463,1452,939
|
|
20241216,123100,404623814,1453,1453,1453,1453,327
|
|
20241216,123000,404148683,1472,1472,1472,1472,20
|
|
20241216,122900,404119243,1472,1472,1472,1472,100
|
|
20241216,122800,403972043,1452,1452,1452,1452,0
|
|
20241216,122700,403972043,1452,1452,1452,1452,187
|
|
20241216,122600,403700519,1452,1454,1454,1451,136
|
|
20241216,122500,403502849,1458,1482,1483,1458,744
|
|
20241216,122400,402404068,1483,1459,1484,1459,381
|
|
20241216,122300,401848065,1459,1459,1459,1459,304
|
|
20241216,122200,401404529,1459,1490,1490,1459,1606
|
|
20241216,122100,399044694,1490,1490,1490,1490,1
|
|
20241216,122000,399043204,1493,1493,1493,1493,376
|
|
20241216,121900,398481836,1500,1500,1500,1500,120
|
|
20241216,121800,398301836,1501,1493,1501,1493,20
|
|
20241216,121700,398271872,1493,1493,1493,1493,500
|
|
20241216,121600,397525372,1503,1502,1503,1474,864
|
|
20241216,121500,396248738,1504,1504,1504,1504,280
|
|
20241216,121400,395827618,1502,1500,1504,1500,911
|
|
20241216,121300,394458127,1504,1500,1504,1500,571
|
|
20241216,121200,393600239,1504,1499,1504,1499,333
|
|
20241216,121100,393100517,1504,1503,1504,1503,555
|
|
20241216,121000,392265939,1503,1503,1503,1503,0
|
|
20241216,120900,392265939,1503,1503,1503,1503,50
|
|
20241216,120800,392190789,1503,1503,1503,1503,1
|
|
20241216,120700,392189286,1505,1505,1505,1505,10
|
|
20241216,120600,392174236,1505,1505,1505,1505,20
|
|
20241216,120500,392144136,1507,1507,1507,1507,0
|
|
20241216,120400,392144136,1507,1507,1507,1507,0
|
|
20241216,120300,392144136,1507,1507,1507,1507,1
|
|
20241216,120200,392142629,1508,1508,1508,1508,0
|
|
20241216,120100,392142629,1508,1508,1508,1508,220
|
|
20241216,120000,391810869,1509,1509,1509,1509,0
|
|
20241216,115900,391810869,1509,1509,1509,1509,0
|
|
20241216,115800,391810869,1509,1509,1509,1509,16
|
|
20241216,115700,391786725,1509,1509,1509,1509,50
|
|
20241216,115600,391711275,1509,1509,1509,1509,423
|
|
20241216,115500,391072968,1509,1508,1509,1437,4188
|
|
20241216,115400,384900355,1508,1508,1508,1508,10
|
|
20241216,115300,384885275,1507,1514,1514,1507,11
|
|
20241216,115200,384868628,1514,1514,1514,1514,206
|
|
20241216,115100,384556744,1514,1514,1514,1514,0
|
|
20241216,115000,384556744,1514,1505,1514,1505,1500
|
|
20241216,114900,382289607,1502,1502,1502,1502,363
|
|
20241216,114800,381744381,1502,1502,1502,1502,234
|
|
20241216,114700,381392913,1500,1500,1500,1500,726
|
|
20241216,114600,380303913,1500,1499,1500,1499,180
|
|
20241216,114500,380033934,1500,1500,1500,1500,0
|
|
20241216,114400,380033934,1500,1500,1500,1500,0
|
|
20241216,114300,380033934,1500,1497,1500,1497,100
|
|
20241216,114200,379884015,1499,1499,1499,1499,0
|
|
20241216,114100,379884015,1499,1499,1499,1499,0
|
|
20241216,114000,379884015,1499,1499,1499,1499,0
|
|
20241216,113900,379884015,1499,1499,1499,1499,0
|
|
20241216,113800,379884015,1499,1499,1499,1499,0
|
|
20241216,113700,379884015,1499,1499,1499,1499,0
|
|
20241216,113600,379884015,1499,1499,1499,1499,0
|
|
20241216,113500,379884015,1499,1499,1499,1499,0
|
|
20241216,113400,379884015,1499,1499,1499,1499,11
|
|
20241216,113300,379867526,1489,1489,1489,1489,0
|
|
20241216,113200,379867526,1489,1489,1489,1489,65
|
|
20241216,113100,379770741,1490,1490,1490,1490,92
|
|
20241216,113000,379633661,1490,1490,1490,1490,70
|
|
20241216,112900,379529361,1490,1490,1490,1490,200
|
|
20241216,112800,379231361,1490,1490,1490,1490,383
|
|
20241216,112700,378660691,1490,1490,1490,1490,0
|
|
20241216,112600,378660691,1490,1490,1490,1490,0
|
|
20241216,112500,378660691,1490,1490,1490,1490,0
|
|
20241216,112400,378660691,1490,1490,1490,1490,0
|
|
20241216,112300,378660691,1490,1490,1490,1490,39
|
|
20241216,112200,378602581,1490,1490,1490,1490,0
|
|
20241216,112100,378602581,1490,1490,1490,1490,300
|
|
20241216,112000,378155581,1490,1490,1490,1490,638
|
|
20241216,111900,377204961,1489,1499,1500,1489,587
|
|
20241216,111800,376325219,1499,1499,1499,1499,317
|
|
20241216,111700,375850036,1499,1499,1499,1499,0
|
|
20241216,111600,375850036,1499,1499,1499,1499,707
|
|
20241216,111500,374790243,1499,1499,1499,1499,498
|
|
20241216,111400,374043741,1499,1500,1500,1499,10
|
|
20241216,111300,374028746,1501,1505,1505,1501,126
|
|
20241216,111200,373839368,1506,1509,1509,1506,1006
|
|
20241216,111100,372321336,1509,1509,1515,1509,314
|
|
20241216,111000,371847477,1509,1509,1516,1509,2457
|
|
20241216,110900,368139724,1517,1496,1517,1496,2038
|
|
20241216,110800,365076340,1497,1497,1497,1497,9
|
|
20241216,110700,365062867,1497,1497,1497,1497,0
|
|
20241216,110600,365062867,1497,1497,1497,1497,0
|
|
20241216,110500,365062867,1497,1486,1497,1486,217
|
|
20241216,110400,364738073,1486,1486,1486,1486,0
|
|
20241216,110300,364738073,1486,1486,1486,1486,870
|
|
20241216,110200,363445253,1486,1486,1486,1486,50
|
|
20241216,110100,363370953,1486,1486,1487,1486,269
|
|
20241216,110000,362971185,1486,1499,1499,1486,1711
|
|
20241216,105900,360422524,1499,1478,1499,1478,2812
|
|
20241216,105800,356244622,1479,1479,1479,1479,2
|
|
20241216,105700,356241664,1478,1474,1478,1474,593
|
|
20241216,105600,355366275,1475,1475,1475,1475,3
|
|
20241216,105500,355361850,1475,1475,1475,1475,29
|
|
20241216,105400,355319075,1475,1468,1475,1468,50
|
|
20241216,105300,355245345,1453,1453,1453,1453,0
|
|
20241216,105200,355245345,1453,1453,1453,1453,0
|
|
20241216,105100,355245345,1453,1453,1453,1453,6
|
|
20241216,105000,355236627,1475,1457,1475,1453,301
|
|
20241216,104900,354799239,1476,1470,1476,1470,249
|
|
20241216,104800,354433070,1470,1469,1470,1465,54
|
|
20241216,104700,354353728,1469,1453,1470,1453,2054
|
|
20241216,104600,351354147,1453,1452,1453,1452,470
|
|
20241216,104500,350671455,1440,1440,1440,1440,300
|
|
20241216,104400,350239455,1450,1450,1450,1450,0
|
|
20241216,104300,350239455,1450,1454,1454,1450,3
|
|
20241216,104200,350235097,1450,1449,1450,1449,199
|
|
20241216,104100,349946549,1449,1449,1449,1449,0
|
|
20241216,104000,349946549,1449,1449,1449,1449,1
|
|
20241216,103900,349945100,1440,1440,1440,1440,5
|
|
20241216,103800,349937900,1440,1440,1440,1440,204
|
|
20241216,103700,349644140,1440,1440,1440,1440,1
|
|
20241216,103600,349642700,1454,1454,1454,1454,0
|
|
20241216,103500,349642700,1454,1445,1454,1437,1591
|
|
20241216,103400,347349226,1445,1445,1445,1445,32
|
|
20241216,103300,347302986,1454,1444,1454,1444,12
|
|
20241216,103200,347285648,1453,1453,1453,1453,2
|
|
20241216,103100,347282742,1444,1444,1444,1444,0
|
|
20241216,103000,347282742,1444,1444,1444,1444,12
|
|
20241216,102900,347265414,1457,1457,1457,1457,0
|
|
20241216,102800,347265414,1457,1457,1457,1457,1
|
|
20241216,102700,347263957,1443,1444,1444,1443,20
|
|
20241216,102600,347235095,1464,1464,1464,1464,0
|
|
20241216,102500,347235095,1464,1464,1464,1464,0
|
|
20241216,102400,347235095,1464,1464,1464,1464,478
|
|
20241216,102300,346535303,1465,1465,1465,1465,0
|
|
20241216,102200,346535303,1465,1465,1465,1465,13
|
|
20241216,102100,346516258,1466,1466,1466,1466,0
|
|
20241216,102000,346516258,1466,1466,1466,1466,0
|
|
20241216,101900,346516258,1466,1466,1466,1466,0
|
|
20241216,101800,346516258,1466,1466,1466,1466,0
|
|
20241216,101700,346516258,1466,1466,1466,1466,0
|
|
20241216,101600,346516258,1466,1447,1467,1443,30
|
|
20241216,101500,346472889,1443,1447,1447,1443,28
|
|
20241216,101400,346432466,1447,1447,1447,1447,0
|
|
20241216,101300,346432466,1447,1450,1467,1447,2642
|
|
20241216,101200,342604532,1450,1450,1450,1448,883
|
|
20241216,101100,341324185,1450,1450,1450,1450,277
|
|
20241216,101000,340922535,1450,1450,1450,1450,15
|
|
20241216,100900,340900785,1450,1450,1450,1450,35
|
|
20241216,100800,340850035,1450,1450,1450,1444,3
|
|
20241216,100700,340845691,1444,1449,1449,1444,31
|
|
20241216,100600,340800906,1451,1453,1453,1451,11
|
|
20241216,100500,340784942,1451,1459,1459,1451,66
|
|
20241216,100400,340689022,1459,1459,1459,1459,0
|
|
20241216,100300,340689022,1459,1460,1460,1459,87
|
|
20241216,100200,340562088,1458,1458,1458,1458,0
|
|
20241216,100100,340562088,1458,1462,1462,1458,47
|
|
20241216,100000,340493538,1479,1479,1479,1479,0
|
|
20241216,095900,340493538,1479,1479,1479,1479,2057
|
|
20241216,095800,337451235,1479,1479,1479,1479,1279
|
|
20241216,095700,335559594,1479,1479,1480,1479,880
|
|
20241216,095600,334257399,1479,1476,1479,1476,418
|
|
20241216,095500,333639303,1478,1478,1478,1478,1
|
|
20241216,095400,333637825,1458,1468,1468,1458,1060
|
|
20241216,095300,332091734,1487,1487,1487,1487,1
|
|
20241216,095200,332090247,1490,1489,1490,1489,300
|
|
20241216,095100,331643297,1490,1467,1490,1465,104
|
|
20241216,095000,331490731,1466,1466,1466,1466,197
|
|
20241216,094900,331201929,1480,1480,1480,1480,4
|
|
20241216,094800,331196009,1480,1480,1480,1480,1
|
|
20241216,094700,331194529,1499,1499,1499,1499,115
|
|
20241216,094600,331022144,1499,1478,1521,1478,8293
|
|
20241216,094500,318590144,1457,1459,1459,1457,1409
|
|
20241216,094400,316537110,1479,1480,1480,1479,198
|
|
20241216,094300,316244267,1498,1498,1498,1498,15
|
|
20241216,094200,316221797,1499,1471,1499,1451,3453
|
|
20241216,094100,311098589,1477,1477,1477,1477,0
|
|
20241216,094000,311098589,1477,1483,1484,1477,252
|
|
20241216,093900,310725715,1483,1452,1489,1452,1318
|
|
20241216,093800,308771041,1451,1484,1485,1451,2984
|
|
20241216,093700,304364700,1485,1480,1499,1480,1865
|
|
20241216,093600,301589491,1484,1450,1500,1450,3943
|
|
20241216,093500,295742876,1451,1450,1451,1448,2562
|
|
20241216,093400,292028809,1450,1445,1454,1437,4266
|
|
20241216,093300,285882212,1446,1446,1447,1437,11747
|
|
20241216,093200,268961880,1446,1472,1477,1444,8114
|
|
20241216,093100,257179657,1477,1528,1528,1465,22089
|
|
20241216,093000,223954002,1528,1503,1542,1477,67294
|
|
20241216,092900,121799418,1503,1503,1503,1503,0
|
|
20241216,092800,121799418,1503,1476,1503,1443,25672
|
|
20241216,092700,83454889,1476,1451,1476,1450,6878
|
|
20241216,092600,73404064,1456,1419,1459,1419,5236
|
|
20241216,092500,65842298,1406,1406,1406,1406,0
|
|
20241216,092400,65842298,1406,1426,1429,1406,1684
|
|
20241216,092300,63465051,1426,1436,1440,1421,3837
|
|
20241216,092200,57957623,1440,1371,1440,1371,2581
|
|
20241216,092100,54317164,1370,1384,1384,1370,159
|
|
20241216,092000,54098256,1385,1399,1399,1385,1943
|
|
20241216,091900,51398642,1399,1393,1399,1393,2842
|
|
20241216,091800,47432446,1393,1393,1394,1393,3428
|
|
20241216,091700,42657112,1409,1399,1411,1399,1554
|
|
20241216,091600,40476079,1399,1399,1399,1399,76
|
|
20241216,091500,40369755,1400,1405,1420,1395,2275
|
|
20241216,091400,37157015,1405,1494,1494,1405,9382
|
|
20241216,091300,23668254,1498,1397,1498,1397,13715
|
|
20241216,091200,3779050,1398,1390,1398,1390,434
|
|
20241216,091100,3173038,1385,1385,1385,1385,0
|
|
20241216,091000,3173038,1385,1385,1385,1385,1152
|
|
20241216,090900,1577518,1385,1375,1385,1375,820
|
|
20241216,090800,450008,1375,1375,1375,1375,0
|
|
20241216,090700,450008,1375,1375,1375,1375,1
|
|
20241216,090600,448633,1375,1375,1375,1375,0
|
|
20241216,090500,448633,1375,1375,1375,1375,0
|
|
20241216,090400,448633,1375,1375,1375,1375,0
|
|
20241216,090300,448633,1375,1375,1375,1375,0
|
|
20241216,090200,448633,1375,1375,1375,1375,200
|
|
20241216,090100,173633,1375,1375,1375,1375,0
|
|
20241216,090000,173633,1375,1367,1375,1367,127
|