627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192400,32973895,1467,1467,1467,1467,919
|
|
20241211,192300,32973895,1467,1467,1467,1467,0
|
|
20241211,192200,32973895,1467,1467,1467,1467,0
|
|
20241211,192100,32973895,1467,1467,1467,1467,0
|
|
20241211,192000,32973895,1467,1467,1467,1467,0
|
|
20241211,191900,32973895,1467,1467,1467,1467,0
|
|
20241211,191800,32973895,1467,1467,1467,1467,0
|
|
20241211,191700,32973895,1467,1467,1467,1467,0
|
|
20241211,191600,32973895,1467,1467,1467,1467,0
|
|
20241211,191500,32973895,1467,1467,1467,1467,0
|
|
20241211,191400,32973895,1467,1467,1467,1467,0
|
|
20241211,191300,32973895,1467,1467,1467,1467,0
|
|
20241211,191200,32973895,1467,1467,1467,1467,0
|
|
20241211,191100,32973895,1467,1467,1467,1467,0
|
|
20241211,191000,32973895,1467,1467,1467,1467,0
|
|
20241211,190900,32973895,1467,1467,1467,1467,0
|
|
20241211,190800,32973895,1467,1467,1467,1467,0
|
|
20241211,190700,32973895,1467,1467,1467,1467,0
|
|
20241211,190600,32973895,1467,1467,1467,1467,0
|
|
20241211,190500,32973895,1467,1467,1467,1467,0
|
|
20241211,190400,32973895,1467,1467,1467,1467,0
|
|
20241211,190300,32973895,1467,1467,1467,1467,0
|
|
20241211,190200,32973895,1467,1467,1467,1467,0
|
|
20241211,190100,32973895,1467,1467,1467,1467,0
|
|
20241211,190000,32973895,1467,1467,1467,1467,0
|
|
20241211,185900,32973895,1467,1467,1467,1467,0
|
|
20241211,185800,32973895,1467,1467,1467,1467,0
|
|
20241211,185700,32973895,1467,1467,1467,1467,0
|
|
20241211,185600,32973895,1467,1467,1467,1467,0
|
|
20241211,185500,32973895,1467,1467,1467,1467,0
|
|
20241211,185400,32973895,1467,1467,1467,1467,919
|
|
20241211,185300,32973895,1467,1467,1467,1467,0
|
|
20241211,185200,32973895,1467,1467,1467,1467,0
|
|
20241211,185100,32973895,1467,1467,1467,1467,0
|
|
20241211,185000,32973895,1467,1467,1467,1467,0
|
|
20241211,184900,32973895,1467,1467,1467,1467,0
|
|
20241211,184800,32973895,1467,1467,1467,1467,0
|
|
20241211,184700,32973895,1467,1467,1467,1467,0
|
|
20241211,184600,32973895,1467,1467,1467,1467,0
|
|
20241211,184500,32973895,1467,1467,1467,1467,0
|
|
20241211,184400,32973895,1467,1467,1467,1467,0
|
|
20241211,184300,32973895,1467,1467,1467,1467,0
|
|
20241211,184200,32973895,1467,1467,1467,1467,0
|
|
20241211,184100,32973895,1467,1467,1467,1467,0
|
|
20241211,184000,32973895,1467,1467,1467,1467,0
|
|
20241211,183900,32973895,1467,1467,1467,1467,0
|
|
20241211,183800,32973895,1467,1467,1467,1467,0
|
|
20241211,183700,32973895,1467,1467,1467,1467,0
|
|
20241211,183600,32973895,1467,1467,1467,1467,0
|
|
20241211,183500,32973895,1467,1467,1467,1467,0
|
|
20241211,183400,32973895,1467,1467,1467,1467,0
|
|
20241211,183300,32973895,1467,1467,1467,1467,0
|
|
20241211,183200,32973895,1467,1467,1467,1467,0
|
|
20241211,183100,32973895,1467,1467,1467,1467,0
|
|
20241211,183000,32973895,1467,1467,1467,1467,0
|
|
20241211,182900,32973895,1467,1467,1467,1467,0
|
|
20241211,182800,32973895,1467,1467,1467,1467,0
|
|
20241211,182700,32973895,1467,1467,1467,1467,0
|
|
20241211,182600,32973895,1467,1467,1467,1467,0
|
|
20241211,182500,32973895,1467,1467,1467,1467,0
|
|
20241211,182400,32973895,1467,1467,1467,1467,919
|
|
20241211,182300,32973895,1467,1467,1467,1467,0
|
|
20241211,182200,32973895,1467,1467,1467,1467,0
|
|
20241211,182100,32973895,1467,1467,1467,1467,0
|
|
20241211,182000,32973895,1467,1467,1467,1467,0
|
|
20241211,181900,32973895,1467,1467,1467,1467,0
|
|
20241211,181800,32973895,1467,1467,1467,1467,0
|
|
20241211,181700,32973895,1467,1467,1467,1467,0
|
|
20241211,181600,32973895,1467,1467,1467,1467,0
|
|
20241211,181500,32973895,1467,1467,1467,1467,0
|
|
20241211,181400,32973895,1467,1467,1467,1467,0
|
|
20241211,181300,32973895,1467,1467,1467,1467,0
|
|
20241211,181200,32973895,1467,1467,1467,1467,0
|
|
20241211,181100,32973895,1467,1467,1467,1467,0
|
|
20241211,181000,32973895,1467,1467,1467,1467,0
|
|
20241211,180900,32973895,1467,1467,1467,1467,0
|
|
20241211,180800,32973895,1467,1467,1467,1467,0
|
|
20241211,180700,32973895,1467,1467,1467,1467,0
|
|
20241211,180600,32973895,1467,1467,1467,1467,0
|
|
20241211,180500,32973895,1467,1467,1467,1467,0
|
|
20241211,180400,32973895,1467,1467,1467,1467,0
|
|
20241211,180300,32973895,1467,1467,1467,1467,0
|
|
20241211,180200,32973895,1467,1467,1467,1467,0
|
|
20241211,180100,32973895,1467,1467,1467,1467,0
|
|
20241211,180000,32973895,1467,1467,1467,1467,0
|
|
20241211,175900,32973895,1467,1467,1467,1467,0
|
|
20241211,175800,32973895,1467,1467,1467,1467,0
|
|
20241211,175700,32973895,1467,1467,1467,1467,0
|
|
20241211,175600,32973895,1467,1467,1467,1467,0
|
|
20241211,175500,32973895,1467,1467,1467,1467,0
|
|
20241211,175400,32973895,1467,1467,1467,1467,919
|
|
20241211,175300,32973895,1467,1467,1467,1467,0
|
|
20241211,175200,32973895,1467,1467,1467,1467,0
|
|
20241211,175100,32973895,1467,1467,1467,1467,0
|
|
20241211,175000,32973895,1467,1467,1467,1467,0
|
|
20241211,174900,32973895,1467,1467,1467,1467,0
|
|
20241211,174800,32973895,1467,1467,1467,1467,0
|
|
20241211,174700,32973895,1467,1467,1467,1467,0
|
|
20241211,174600,32973895,1467,1467,1467,1467,0
|
|
20241211,174500,32973895,1467,1467,1467,1467,0
|
|
20241211,174400,32973895,1467,1467,1467,1467,0
|
|
20241211,174300,32973895,1467,1467,1467,1467,0
|
|
20241211,174200,32973895,1467,1467,1467,1467,0
|
|
20241211,174100,32973895,1467,1467,1467,1467,0
|
|
20241211,174000,32973895,1467,1467,1467,1467,0
|
|
20241211,173900,32973895,1467,1467,1467,1467,0
|
|
20241211,173800,32973895,1467,1467,1467,1467,0
|
|
20241211,173700,32973895,1467,1467,1467,1467,0
|
|
20241211,173600,32973895,1467,1467,1467,1467,0
|
|
20241211,173500,32973895,1467,1467,1467,1467,0
|
|
20241211,173400,32973895,1467,1467,1467,1467,0
|
|
20241211,173300,32973895,1467,1467,1467,1467,0
|
|
20241211,173200,32973895,1467,1467,1467,1467,0
|
|
20241211,173100,32973895,1467,1467,1467,1467,0
|
|
20241211,173000,32973895,1467,1467,1467,1467,0
|
|
20241211,172900,32973895,1467,1467,1467,1467,0
|
|
20241211,172800,32973895,1467,1467,1467,1467,0
|
|
20241211,172700,32973895,1467,1467,1467,1467,0
|
|
20241211,172600,32973895,1467,1467,1467,1467,0
|
|
20241211,172500,32973895,1467,1467,1467,1467,0
|
|
20241211,172400,32973895,1467,1467,1467,1467,919
|
|
20241211,172300,32973895,1467,1467,1467,1467,0
|
|
20241211,172200,32973895,1467,1467,1467,1467,0
|
|
20241211,172100,32973895,1467,1467,1467,1467,0
|
|
20241211,172000,32973895,1467,1467,1467,1467,0
|
|
20241211,171900,32973895,1467,1467,1467,1467,0
|
|
20241211,171800,32973895,1467,1467,1467,1467,0
|
|
20241211,171700,32973895,1467,1467,1467,1467,0
|
|
20241211,171600,32973895,1467,1467,1467,1467,0
|
|
20241211,171500,32973895,1467,1467,1467,1467,0
|
|
20241211,171400,32973895,1467,1467,1467,1467,0
|
|
20241211,171300,32973895,1467,1467,1467,1467,0
|
|
20241211,171200,32973895,1467,1467,1467,1467,0
|
|
20241211,171100,32973895,1467,1467,1467,1467,0
|
|
20241211,171000,32973895,1467,1467,1467,1467,0
|
|
20241211,170900,32973895,1467,1467,1467,1467,0
|
|
20241211,170800,32973895,1467,1467,1467,1467,0
|
|
20241211,170700,32973895,1467,1467,1467,1467,0
|
|
20241211,170600,32973895,1467,1467,1467,1467,0
|
|
20241211,170500,32973895,1467,1467,1467,1467,0
|
|
20241211,170400,32973895,1467,1467,1467,1467,0
|
|
20241211,170300,32973895,1467,1467,1467,1467,0
|
|
20241211,170200,32973895,1467,1467,1467,1467,0
|
|
20241211,170100,32973895,1467,1467,1467,1467,0
|
|
20241211,170000,32973895,1467,1467,1467,1467,0
|
|
20241211,165900,32973895,1467,1467,1467,1467,0
|
|
20241211,165800,32973895,1467,1467,1467,1467,0
|
|
20241211,165700,32973895,1467,1467,1467,1467,0
|
|
20241211,165600,32973895,1467,1467,1467,1467,0
|
|
20241211,165500,32973895,1467,1467,1467,1467,0
|
|
20241211,165400,32973895,1467,1467,1467,1467,919
|
|
20241211,165300,32973895,1467,1467,1467,1467,0
|
|
20241211,165200,32973895,1467,1467,1467,1467,0
|
|
20241211,165100,32973895,1467,1467,1467,1467,0
|
|
20241211,165000,32973895,1467,1467,1467,1467,0
|
|
20241211,164900,32973895,1467,1467,1467,1467,0
|
|
20241211,164800,32973895,1467,1467,1467,1467,0
|
|
20241211,164700,32973895,1467,1467,1467,1467,0
|
|
20241211,164600,32973895,1467,1467,1467,1467,0
|
|
20241211,164500,32973895,1467,1467,1467,1467,0
|
|
20241211,164400,32973895,1467,1467,1467,1467,0
|
|
20241211,164300,32973895,1467,1467,1467,1467,0
|
|
20241211,164200,32973895,1467,1467,1467,1467,0
|
|
20241211,164100,32973895,1467,1467,1467,1467,0
|
|
20241211,164000,32973895,1467,1467,1467,1467,0
|
|
20241211,163900,32973895,1467,1467,1467,1467,0
|
|
20241211,163800,32973895,1467,1467,1467,1467,0
|
|
20241211,163700,32973895,1467,1467,1467,1467,0
|
|
20241211,163600,32973895,1467,1467,1467,1467,0
|
|
20241211,163500,32973895,1467,1467,1467,1467,0
|
|
20241211,163400,32973895,1467,1467,1467,1467,0
|
|
20241211,163300,32973895,1467,1467,1467,1467,0
|
|
20241211,163200,32973895,1467,1467,1467,1467,0
|
|
20241211,163100,32973895,1467,1467,1467,1467,0
|
|
20241211,163000,32973895,1467,1467,1467,1467,0
|
|
20241211,162900,32973895,1467,1467,1467,1467,0
|
|
20241211,162800,32973895,1467,1467,1467,1467,0
|
|
20241211,162700,32973895,1467,1467,1467,1467,0
|
|
20241211,162600,32973895,1467,1467,1467,1467,0
|
|
20241211,162500,32973895,1467,1467,1467,1467,0
|
|
20241211,162400,32973895,1467,1467,1467,1467,919
|
|
20241211,162300,32973895,1467,1467,1467,1467,0
|
|
20241211,162200,32973895,1467,1467,1467,1467,0
|
|
20241211,162100,32973895,1467,1467,1467,1467,0
|
|
20241211,162000,32973895,1467,1467,1467,1467,0
|
|
20241211,161900,32973895,1467,1467,1467,1467,0
|
|
20241211,161800,32973895,1467,1467,1467,1467,0
|
|
20241211,161700,32973895,1467,1467,1467,1467,0
|
|
20241211,161600,32973895,1467,1467,1467,1467,0
|
|
20241211,161500,32973895,1467,1467,1467,1467,0
|
|
20241211,161400,32973895,1467,1467,1467,1467,0
|
|
20241211,161300,32973895,1467,1467,1467,1467,0
|
|
20241211,161200,32973895,1467,1467,1467,1467,0
|
|
20241211,161100,32973895,1467,1467,1467,1467,0
|
|
20241211,161000,32973895,1467,1467,1467,1467,0
|
|
20241211,160900,32973895,1467,1467,1467,1467,0
|
|
20241211,160800,32973895,1467,1467,1467,1467,0
|
|
20241211,160700,32973895,1467,1467,1467,1467,0
|
|
20241211,160600,32973895,1467,1467,1467,1467,0
|
|
20241211,160500,32973895,1467,1467,1467,1467,0
|
|
20241211,160400,32973895,1467,1467,1467,1467,0
|
|
20241211,160300,32973895,1467,1467,1467,1467,0
|
|
20241211,160200,32973895,1467,1467,1467,1467,0
|
|
20241211,160100,32973895,1467,1467,1467,1467,0
|
|
20241211,160000,32973895,1467,1467,1467,1467,0
|
|
20241211,155900,32973895,1467,1467,1467,1467,0
|
|
20241211,155800,32973895,1467,1467,1467,1467,0
|
|
20241211,155700,32973895,1467,1467,1467,1467,0
|
|
20241211,155600,32973895,1467,1467,1467,1467,0
|
|
20241211,155500,32973895,1467,1467,1467,1467,0
|
|
20241211,155400,32973895,1467,1467,1467,1467,919
|
|
20241211,155300,32973895,1467,1467,1467,1467,0
|
|
20241211,155200,32973895,1467,1467,1467,1467,0
|
|
20241211,155100,32973895,1467,1467,1467,1467,0
|
|
20241211,155000,32973895,1467,1467,1467,1467,0
|
|
20241211,154900,32973895,1467,1467,1467,1467,0
|
|
20241211,154800,32973895,1467,1467,1467,1467,0
|
|
20241211,154700,32973895,1467,1467,1467,1467,0
|
|
20241211,154600,32973895,1467,1467,1467,1467,0
|
|
20241211,154500,32973895,1467,1467,1467,1467,0
|
|
20241211,154400,32973895,1467,1467,1467,1467,0
|
|
20241211,154300,32973895,1467,1467,1467,1467,0
|
|
20241211,154200,32973895,1467,1467,1467,1467,0
|
|
20241211,154100,32973895,1467,1467,1467,1467,0
|
|
20241211,154000,32973895,1467,1467,1467,1467,0
|
|
20241211,153900,32973895,1467,1467,1467,1467,0
|
|
20241211,153800,32973895,1467,1467,1467,1467,0
|
|
20241211,153700,32973895,1467,1467,1467,1467,0
|
|
20241211,153600,32973895,1467,1467,1467,1467,0
|
|
20241211,153500,32973895,1467,1467,1467,1467,0
|
|
20241211,153400,32973895,1467,1467,1467,1467,0
|
|
20241211,153300,32973895,1467,1467,1467,1467,0
|
|
20241211,153200,32973895,1467,1467,1467,1467,0
|
|
20241211,153100,32973895,1467,1467,1467,1467,0
|
|
20241211,153000,32973895,1467,1467,1467,1467,919
|
|
20241211,152900,31625722,1482,1482,1482,1482,0
|
|
20241211,152800,31625722,1482,1482,1482,1482,0
|
|
20241211,152700,31625722,1482,1482,1482,1482,0
|
|
20241211,152600,31625722,1482,1482,1482,1482,0
|
|
20241211,152500,31625722,1482,1482,1482,1482,0
|
|
20241211,152400,31625722,1482,1482,1482,1482,0
|
|
20241211,152300,31625722,1482,1482,1482,1482,0
|
|
20241211,152200,31625722,1482,1482,1482,1482,0
|
|
20241211,152100,31625722,1482,1482,1482,1482,0
|
|
20241211,152000,31625722,1482,1482,1482,1482,0
|
|
20241211,151900,31625722,1482,1482,1482,1482,2
|
|
20241211,151800,31622758,1483,1483,1483,1483,0
|
|
20241211,151700,31622758,1483,1483,1483,1483,0
|
|
20241211,151600,31622758,1483,1483,1483,1483,0
|
|
20241211,151500,31622758,1483,1483,1483,1483,0
|
|
20241211,151400,31622758,1483,1483,1483,1483,3
|
|
20241211,151300,31618309,1446,1446,1446,1446,100
|
|
20241211,151200,31473709,1484,1484,1484,1484,0
|
|
20241211,151100,31473709,1484,1484,1484,1484,8
|
|
20241211,151000,31461837,1445,1445,1445,1445,0
|
|
20241211,150900,31461837,1445,1445,1445,1445,0
|
|
20241211,150800,31461837,1445,1445,1445,1445,0
|
|
20241211,150700,31461837,1445,1445,1445,1445,0
|
|
20241211,150600,31461837,1445,1445,1445,1445,0
|
|
20241211,150500,31461837,1445,1445,1445,1445,1
|
|
20241211,150400,31460392,1485,1485,1485,1485,0
|
|
20241211,150300,31460392,1485,1485,1485,1485,22
|
|
20241211,150200,31427722,1487,1487,1487,1487,0
|
|
20241211,150100,31427722,1487,1486,1487,1486,2
|
|
20241211,150000,31424749,1488,1488,1488,1488,0
|
|
20241211,145900,31424749,1488,1488,1488,1488,0
|
|
20241211,145800,31424749,1488,1488,1488,1488,0
|
|
20241211,145700,31424749,1488,1486,1488,1486,92
|
|
20241211,145600,31287975,1486,1452,1486,1452,1000
|
|
20241211,145500,29826104,1434,1434,1434,1434,0
|
|
20241211,145400,29826104,1434,1434,1434,1434,0
|
|
20241211,145300,29826104,1434,1434,1434,1434,0
|
|
20241211,145200,29826104,1434,1434,1434,1434,0
|
|
20241211,145100,29826104,1434,1434,1434,1434,0
|
|
20241211,145000,29826104,1434,1434,1434,1434,0
|
|
20241211,144900,29826104,1434,1434,1434,1434,3
|
|
20241211,144800,29821802,1434,1434,1434,1434,1
|
|
20241211,144700,29820368,1453,1453,1453,1453,0
|
|
20241211,144600,29820368,1453,1453,1453,1453,0
|
|
20241211,144500,29820368,1453,1443,1453,1431,158
|
|
20241211,144400,29592224,1443,1442,1443,1442,3
|
|
20241211,144300,29587897,1430,1430,1430,1430,0
|
|
20241211,144200,29587897,1430,1430,1430,1430,0
|
|
20241211,144100,29587897,1430,1430,1430,1430,0
|
|
20241211,144000,29587897,1430,1430,1430,1430,0
|
|
20241211,143900,29587897,1430,1430,1430,1430,0
|
|
20241211,143800,29587897,1430,1430,1430,1430,0
|
|
20241211,143700,29587897,1430,1430,1430,1430,0
|
|
20241211,143600,29587897,1430,1430,1430,1430,0
|
|
20241211,143500,29587897,1430,1430,1430,1430,0
|
|
20241211,143400,29587897,1430,1430,1430,1430,0
|
|
20241211,143300,29587897,1430,1430,1430,1430,0
|
|
20241211,143200,29587897,1430,1430,1430,1430,0
|
|
20241211,143100,29587897,1430,1430,1430,1430,0
|
|
20241211,143000,29587897,1430,1430,1430,1430,0
|
|
20241211,142900,29587897,1430,1430,1430,1430,0
|
|
20241211,142800,29587897,1430,1430,1430,1430,0
|
|
20241211,142700,29587897,1430,1430,1430,1430,0
|
|
20241211,142600,29587897,1430,1430,1430,1430,0
|
|
20241211,142500,29587897,1430,1430,1430,1430,0
|
|
20241211,142400,29587897,1430,1430,1430,1430,0
|
|
20241211,142300,29587897,1430,1430,1430,1430,0
|
|
20241211,142200,29587897,1430,1430,1430,1430,0
|
|
20241211,142100,29587897,1430,1430,1430,1430,0
|
|
20241211,142000,29587897,1430,1430,1430,1430,0
|
|
20241211,141900,29587897,1430,1430,1430,1430,0
|
|
20241211,141800,29587897,1430,1430,1430,1430,0
|
|
20241211,141700,29587897,1430,1430,1430,1430,0
|
|
20241211,141600,29587897,1430,1430,1430,1430,0
|
|
20241211,141500,29587897,1430,1430,1430,1430,0
|
|
20241211,141400,29587897,1430,1430,1430,1430,270
|
|
20241211,141300,29201797,1430,1430,1430,1430,0
|
|
20241211,141200,29201797,1430,1430,1430,1430,0
|
|
20241211,141100,29201797,1430,1430,1430,1430,0
|
|
20241211,141000,29201797,1430,1430,1430,1430,0
|
|
20241211,140900,29201797,1430,1430,1430,1430,0
|
|
20241211,140800,29201797,1430,1430,1430,1430,0
|
|
20241211,140700,29201797,1430,1430,1430,1430,0
|
|
20241211,140600,29201797,1430,1430,1430,1430,0
|
|
20241211,140500,29201797,1430,1430,1430,1430,0
|
|
20241211,140400,29201797,1430,1430,1430,1430,0
|
|
20241211,140300,29201797,1430,1430,1430,1430,420
|
|
20241211,140200,28601197,1430,1430,1430,1430,0
|
|
20241211,140100,28601197,1430,1430,1430,1430,0
|
|
20241211,140000,28601197,1430,1430,1430,1430,0
|
|
20241211,135900,28601197,1430,1430,1430,1430,0
|
|
20241211,135800,28601197,1430,1435,1435,1430,435
|
|
20241211,135700,27977693,1436,1436,1436,1436,0
|
|
20241211,135600,27977693,1436,1436,1436,1436,0
|
|
20241211,135500,27977693,1436,1437,1437,1436,100
|
|
20241211,135400,27834091,1436,1436,1436,1436,0
|
|
20241211,135300,27834091,1436,1436,1436,1436,0
|
|
20241211,135200,27834091,1436,1436,1436,1436,0
|
|
20241211,135100,27834091,1436,1436,1436,1436,0
|
|
20241211,135000,27834091,1436,1436,1436,1436,0
|
|
20241211,134900,27834091,1436,1436,1436,1436,0
|
|
20241211,134800,27834091,1436,1436,1436,1436,0
|
|
20241211,134700,27834091,1436,1436,1436,1436,0
|
|
20241211,134600,27834091,1436,1436,1436,1436,0
|
|
20241211,134500,27834091,1436,1436,1436,1436,0
|
|
20241211,134400,27834091,1436,1436,1436,1436,0
|
|
20241211,134300,27834091,1436,1436,1436,1436,0
|
|
20241211,134200,27834091,1436,1436,1436,1436,0
|
|
20241211,134100,27834091,1436,1436,1436,1436,0
|
|
20241211,134000,27834091,1436,1436,1436,1436,0
|
|
20241211,133900,27834091,1436,1436,1436,1436,0
|
|
20241211,133800,27834091,1436,1436,1436,1436,0
|
|
20241211,133700,27834091,1436,1436,1436,1436,0
|
|
20241211,133600,27834091,1436,1436,1436,1436,0
|
|
20241211,133500,27834091,1436,1436,1436,1436,0
|
|
20241211,133400,27834091,1436,1436,1436,1436,1
|
|
20241211,133300,27832655,1453,1453,1453,1453,1
|
|
20241211,133200,27831202,1454,1454,1454,1454,0
|
|
20241211,133100,27831202,1454,1454,1454,1454,0
|
|
20241211,133000,27831202,1454,1453,1454,1453,131
|
|
20241211,132900,27640730,1436,1436,1436,1436,0
|
|
20241211,132800,27640730,1436,1436,1436,1436,0
|
|
20241211,132700,27640730,1436,1436,1436,1436,0
|
|
20241211,132600,27640730,1436,1436,1436,1436,0
|
|
20241211,132500,27640730,1436,1436,1436,1436,0
|
|
20241211,132400,27640730,1436,1436,1436,1436,0
|
|
20241211,132300,27640730,1436,1436,1436,1436,0
|
|
20241211,132200,27640730,1436,1436,1436,1436,0
|
|
20241211,132100,27640730,1436,1436,1436,1436,0
|
|
20241211,132000,27640730,1436,1436,1436,1436,0
|
|
20241211,131900,27640730,1436,1436,1436,1436,0
|
|
20241211,131800,27640730,1436,1436,1436,1436,0
|
|
20241211,131700,27640730,1436,1436,1436,1436,0
|
|
20241211,131600,27640730,1436,1436,1436,1436,0
|
|
20241211,131500,27640730,1436,1436,1436,1436,0
|
|
20241211,131400,27640730,1436,1436,1436,1436,0
|
|
20241211,131300,27640730,1436,1436,1436,1436,0
|
|
20241211,131200,27640730,1436,1436,1436,1436,0
|
|
20241211,131100,27640730,1436,1436,1436,1436,1
|
|
20241211,131000,27639294,1454,1453,1454,1453,2
|
|
20241211,130900,27636387,1436,1436,1436,1436,1
|
|
20241211,130800,27634951,1454,1454,1454,1454,0
|
|
20241211,130700,27634951,1454,1454,1454,1454,0
|
|
20241211,130600,27634951,1454,1454,1454,1454,0
|
|
20241211,130500,27634951,1454,1434,1454,1434,3
|
|
20241211,130400,27630610,1454,1454,1454,1454,0
|
|
20241211,130300,27630610,1454,1454,1454,1454,0
|
|
20241211,130200,27630610,1454,1454,1454,1454,0
|
|
20241211,130100,27630610,1454,1454,1454,1454,0
|
|
20241211,130000,27630610,1454,1454,1454,1454,0
|
|
20241211,125900,27630610,1454,1454,1454,1454,0
|
|
20241211,125800,27630610,1454,1454,1454,1454,0
|
|
20241211,125700,27630610,1454,1454,1454,1454,0
|
|
20241211,125600,27630610,1454,1454,1454,1454,0
|
|
20241211,125500,27630610,1454,1454,1454,1454,0
|
|
20241211,125400,27630610,1454,1454,1454,1454,573
|
|
20241211,125300,26797468,1454,1454,1454,1454,0
|
|
20241211,125200,26797468,1454,1454,1454,1454,0
|
|
20241211,125100,26797468,1454,1454,1454,1454,114
|
|
20241211,125000,26631712,1454,1454,1454,1454,0
|
|
20241211,124900,26631712,1454,1454,1454,1454,0
|
|
20241211,124800,26631712,1454,1454,1454,1454,0
|
|
20241211,124700,26631712,1454,1454,1454,1454,0
|
|
20241211,124600,26631712,1454,1454,1454,1454,0
|
|
20241211,124500,26631712,1454,1451,1454,1451,200
|
|
20241211,124400,26341392,1433,1433,1433,1433,0
|
|
20241211,124300,26341392,1433,1433,1433,1433,0
|
|
20241211,124200,26341392,1433,1433,1433,1433,0
|
|
20241211,124100,26341392,1433,1433,1433,1433,0
|
|
20241211,124000,26341392,1433,1433,1433,1433,0
|
|
20241211,123900,26341392,1433,1433,1433,1433,0
|
|
20241211,123800,26341392,1433,1435,1435,1433,264
|
|
20241211,123700,25962804,1451,1451,1451,1451,1
|
|
20241211,123600,25961353,1436,1436,1436,1436,0
|
|
20241211,123500,25961353,1436,1436,1436,1436,23
|
|
20241211,123400,25928325,1452,1452,1452,1452,0
|
|
20241211,123300,25928325,1452,1452,1452,1452,0
|
|
20241211,123200,25928325,1452,1452,1452,1452,0
|
|
20241211,123100,25928325,1452,1452,1452,1452,0
|
|
20241211,123000,25928325,1452,1452,1452,1452,0
|
|
20241211,122900,25928325,1452,1452,1452,1452,2
|
|
20241211,122800,25925421,1452,1452,1452,1452,0
|
|
20241211,122700,25925421,1452,1452,1452,1452,0
|
|
20241211,122600,25925421,1452,1452,1452,1452,0
|
|
20241211,122500,25925421,1452,1446,1452,1446,127
|
|
20241211,122400,25741698,1433,1433,1433,1433,0
|
|
20241211,122300,25741698,1433,1433,1433,1433,101
|
|
20241211,122200,25596965,1433,1433,1433,1433,0
|
|
20241211,122100,25596965,1433,1433,1433,1433,0
|
|
20241211,122000,25596965,1433,1433,1433,1433,0
|
|
20241211,121900,25596965,1433,1433,1433,1433,0
|
|
20241211,121800,25596965,1433,1433,1433,1433,0
|
|
20241211,121700,25596965,1433,1434,1434,1433,892
|
|
20241211,121600,24318479,1434,1434,1434,1434,0
|
|
20241211,121500,24318479,1434,1434,1434,1434,240
|
|
20241211,121400,23974319,1446,1446,1446,1446,5
|
|
20241211,121300,23967089,1435,1435,1435,1435,0
|
|
20241211,121200,23967089,1435,1435,1435,1435,0
|
|
20241211,121100,23967089,1435,1435,1435,1435,0
|
|
20241211,121000,23967089,1435,1435,1435,1435,0
|
|
20241211,120900,23967089,1435,1435,1435,1435,0
|
|
20241211,120800,23967089,1435,1435,1435,1435,0
|
|
20241211,120700,23967089,1435,1435,1435,1435,0
|
|
20241211,120600,23967089,1435,1435,1435,1435,0
|
|
20241211,120500,23967089,1435,1435,1435,1435,0
|
|
20241211,120400,23967089,1435,1435,1435,1435,0
|
|
20241211,120300,23967089,1435,1435,1435,1435,0
|
|
20241211,120200,23967089,1435,1435,1435,1435,0
|
|
20241211,120100,23967089,1435,1435,1435,1435,0
|
|
20241211,120000,23967089,1435,1435,1435,1435,0
|
|
20241211,115900,23967089,1435,1436,1436,1435,23
|
|
20241211,115800,23934069,1453,1453,1453,1453,0
|
|
20241211,115700,23934069,1453,1453,1453,1453,0
|
|
20241211,115600,23934069,1453,1453,1453,1453,0
|
|
20241211,115500,23934069,1453,1453,1453,1453,1
|
|
20241211,115400,23932616,1432,1432,1432,1432,0
|
|
20241211,115300,23932616,1432,1432,1432,1432,0
|
|
20241211,115200,23932616,1432,1432,1432,1432,0
|
|
20241211,115100,23932616,1432,1432,1432,1432,0
|
|
20241211,115000,23932616,1432,1432,1432,1432,0
|
|
20241211,114900,23932616,1432,1432,1432,1432,0
|
|
20241211,114800,23932616,1432,1432,1432,1432,0
|
|
20241211,114700,23932616,1432,1432,1432,1432,0
|
|
20241211,114600,23932616,1432,1432,1432,1432,0
|
|
20241211,114500,23932616,1432,1432,1432,1432,0
|
|
20241211,114400,23932616,1432,1432,1432,1432,0
|
|
20241211,114300,23932616,1432,1432,1432,1432,0
|
|
20241211,114200,23932616,1432,1432,1432,1432,0
|
|
20241211,114100,23932616,1432,1432,1432,1432,0
|
|
20241211,114000,23932616,1432,1454,1454,1432,7
|
|
20241211,113900,23922460,1454,1454,1454,1454,0
|
|
20241211,113800,23922460,1454,1454,1454,1454,0
|
|
20241211,113700,23922460,1454,1454,1454,1454,0
|
|
20241211,113600,23922460,1454,1454,1454,1454,0
|
|
20241211,113500,23922460,1454,1454,1454,1454,0
|
|
20241211,113400,23922460,1454,1454,1454,1454,0
|
|
20241211,113300,23922460,1454,1454,1454,1454,0
|
|
20241211,113200,23922460,1454,1454,1454,1454,0
|
|
20241211,113100,23922460,1454,1454,1454,1454,0
|
|
20241211,113000,23922460,1454,1432,1454,1432,5
|
|
20241211,112900,23915236,1456,1456,1456,1456,0
|
|
20241211,112800,23915236,1456,1444,1456,1444,855
|
|
20241211,112700,22675705,1430,1430,1430,1430,0
|
|
20241211,112600,22675705,1430,1430,1430,1430,0
|
|
20241211,112500,22675705,1430,1430,1430,1430,0
|
|
20241211,112400,22675705,1430,1430,1430,1430,0
|
|
20241211,112300,22675705,1430,1430,1430,1430,0
|
|
20241211,112200,22675705,1430,1430,1430,1430,0
|
|
20241211,112100,22675705,1430,1430,1430,1430,1
|
|
20241211,112000,22674275,1430,1430,1430,1430,1
|
|
20241211,111900,22672845,1444,1444,1444,1444,0
|
|
20241211,111800,22672845,1444,1444,1444,1444,10
|
|
20241211,111700,22658405,1444,1444,1444,1444,1
|
|
20241211,111600,22656961,1430,1430,1430,1430,43
|
|
20241211,111500,22595471,1446,1440,1446,1440,986
|
|
20241211,111400,21175619,1445,1440,1445,1440,216
|
|
20241211,111300,20863579,1430,1430,1430,1430,0
|
|
20241211,111200,20863579,1430,1430,1430,1430,0
|
|
20241211,111100,20863579,1430,1430,1430,1430,0
|
|
20241211,111000,20863579,1430,1430,1430,1430,0
|
|
20241211,110900,20863579,1430,1430,1430,1430,1
|
|
20241211,110800,20862149,1446,1446,1446,1446,0
|
|
20241211,110700,20862149,1446,1446,1446,1446,0
|
|
20241211,110600,20862149,1446,1446,1446,1446,0
|
|
20241211,110500,20862149,1446,1446,1446,1446,0
|
|
20241211,110400,20862149,1446,1442,1446,1442,160
|
|
20241211,110300,20631177,1442,1436,1442,1436,538
|
|
20241211,110200,19856561,1426,1426,1426,1426,0
|
|
20241211,110100,19856561,1426,1426,1426,1426,0
|
|
20241211,110000,19856561,1426,1426,1426,1426,0
|
|
20241211,105900,19856561,1426,1426,1426,1426,0
|
|
20241211,105800,19856561,1426,1426,1426,1426,0
|
|
20241211,105700,19856561,1426,1426,1426,1426,1
|
|
20241211,105600,19855135,1436,1436,1436,1436,10
|
|
20241211,105500,19840775,1426,1426,1426,1426,0
|
|
20241211,105400,19840775,1426,1426,1426,1426,0
|
|
20241211,105300,19840775,1426,1426,1426,1426,0
|
|
20241211,105200,19840775,1426,1426,1426,1426,0
|
|
20241211,105100,19840775,1426,1426,1426,1426,0
|
|
20241211,105000,19840775,1426,1426,1426,1426,0
|
|
20241211,104900,19840775,1426,1426,1426,1426,0
|
|
20241211,104800,19840775,1426,1426,1426,1426,0
|
|
20241211,104700,19840775,1426,1426,1426,1426,0
|
|
20241211,104600,19840775,1426,1426,1426,1426,0
|
|
20241211,104500,19840775,1426,1426,1426,1426,0
|
|
20241211,104400,19840775,1426,1426,1426,1426,0
|
|
20241211,104300,19840775,1426,1426,1426,1426,0
|
|
20241211,104200,19840775,1426,1426,1426,1426,0
|
|
20241211,104100,19840775,1426,1426,1426,1426,0
|
|
20241211,104000,19840775,1426,1426,1426,1426,0
|
|
20241211,103900,19840775,1426,1426,1426,1426,0
|
|
20241211,103800,19840775,1426,1426,1426,1426,0
|
|
20241211,103700,19840775,1426,1426,1426,1426,0
|
|
20241211,103600,19840775,1426,1426,1426,1426,0
|
|
20241211,103500,19840775,1426,1426,1426,1426,0
|
|
20241211,103400,19840775,1426,1426,1426,1426,0
|
|
20241211,103300,19840775,1426,1426,1426,1426,0
|
|
20241211,103200,19840775,1426,1426,1426,1426,0
|
|
20241211,103100,19840775,1426,1426,1426,1426,0
|
|
20241211,103000,19840775,1426,1426,1426,1426,0
|
|
20241211,102900,19840775,1426,1426,1426,1426,0
|
|
20241211,102800,19840775,1426,1426,1426,1426,0
|
|
20241211,102700,19840775,1426,1426,1426,1426,0
|
|
20241211,102600,19840775,1426,1426,1426,1426,0
|
|
20241211,102500,19840775,1426,1431,1431,1426,2
|
|
20241211,102400,19837918,1436,1436,1436,1436,0
|
|
20241211,102300,19837918,1436,1436,1436,1436,1
|
|
20241211,102200,19836482,1431,1431,1431,1431,0
|
|
20241211,102100,19836482,1431,1431,1431,1431,109
|
|
20241211,102000,19680503,1426,1435,1435,1426,52
|
|
20241211,101900,19605901,1434,1434,1434,1434,0
|
|
20241211,101800,19605901,1434,1434,1434,1434,255
|
|
20241211,101700,19240231,1424,1424,1424,1424,1
|
|
20241211,101600,19238807,1434,1434,1434,1434,1
|
|
20241211,101500,19237373,1423,1423,1423,1423,0
|
|
20241211,101400,19237373,1423,1423,1423,1423,0
|
|
20241211,101300,19237373,1423,1424,1424,1423,430
|
|
20241211,101200,18625242,1424,1424,1424,1424,1
|
|
20241211,101100,18623818,1435,1435,1435,1435,0
|
|
20241211,101000,18623818,1435,1435,1435,1435,200
|
|
20241211,100900,18336818,1435,1434,1435,1434,4
|
|
20241211,100800,18331081,1422,1422,1422,1422,0
|
|
20241211,100700,18331081,1422,1422,1422,1422,0
|
|
20241211,100600,18331081,1422,1422,1422,1422,0
|
|
20241211,100500,18331081,1422,1422,1422,1422,0
|
|
20241211,100400,18331081,1422,1422,1422,1422,1
|
|
20241211,100300,18329659,1434,1434,1434,1434,0
|
|
20241211,100200,18329659,1434,1422,1434,1422,2
|
|
20241211,100100,18326803,1422,1422,1422,1422,0
|
|
20241211,100000,18326803,1422,1422,1422,1422,1
|
|
20241211,095900,18325381,1434,1422,1434,1422,2
|
|
20241211,095800,18322525,1422,1422,1422,1422,1
|
|
20241211,095700,18321103,1435,1435,1435,1435,0
|
|
20241211,095600,18321103,1435,1435,1435,1435,0
|
|
20241211,095500,18321103,1435,1435,1435,1435,0
|
|
20241211,095400,18321103,1435,1435,1435,1435,6
|
|
20241211,095300,18312493,1435,1435,1435,1435,0
|
|
20241211,095200,18312493,1435,1435,1435,1435,0
|
|
20241211,095100,18312493,1435,1435,1435,1435,6
|
|
20241211,095000,18303883,1435,1420,1435,1420,8
|
|
20241211,094900,18292424,1434,1434,1434,1434,0
|
|
20241211,094800,18292424,1434,1434,1434,1434,0
|
|
20241211,094700,18292424,1434,1420,1434,1417,420
|
|
20241211,094600,17695959,1435,1435,1435,1435,5
|
|
20241211,094500,17688784,1435,1435,1435,1435,0
|
|
20241211,094400,17688784,1435,1435,1435,1435,1
|
|
20241211,094300,17687349,1420,1420,1420,1420,5
|
|
20241211,094200,17680249,1429,1429,1429,1429,0
|
|
20241211,094100,17680249,1429,1429,1429,1429,0
|
|
20241211,094000,17680249,1429,1429,1429,1429,0
|
|
20241211,093900,17680249,1429,1429,1429,1429,0
|
|
20241211,093800,17680249,1429,1429,1431,1429,427
|
|
20241211,093700,17069766,1428,1436,1436,1428,850
|
|
20241211,093600,15851530,1486,1486,1486,1486,0
|
|
20241211,093500,15851530,1486,1486,1486,1486,0
|
|
20241211,093400,15851530,1486,1486,1486,1486,300
|
|
20241211,093300,15405730,1486,1486,1486,1486,0
|
|
20241211,093200,15405730,1486,1486,1486,1486,5
|
|
20241211,093100,15398300,1486,1440,1487,1440,477
|
|
20241211,093000,14711097,1492,1492,1492,1492,0
|
|
20241211,092900,14711097,1492,1492,1492,1492,0
|
|
20241211,092800,14711097,1492,1492,1492,1492,0
|
|
20241211,092700,14711097,1492,1492,1492,1492,0
|
|
20241211,092600,14711097,1492,1492,1492,1492,1
|
|
20241211,092500,14709605,1434,1434,1434,1434,0
|
|
20241211,092400,14709605,1434,1434,1434,1434,0
|
|
20241211,092300,14709605,1434,1434,1434,1434,0
|
|
20241211,092200,14709605,1434,1434,1434,1434,0
|
|
20241211,092100,14709605,1434,1434,1434,1434,0
|
|
20241211,092000,14709605,1434,1434,1434,1434,0
|
|
20241211,091900,14709605,1434,1434,1434,1434,0
|
|
20241211,091800,14709605,1434,1434,1434,1434,0
|
|
20241211,091700,14709605,1434,1434,1434,1434,1
|
|
20241211,091600,14708171,1497,1497,1497,1497,0
|
|
20241211,091500,14708171,1497,1433,1497,1433,654
|
|
20241211,091400,13770548,1433,1430,1433,1430,210
|
|
20241211,091300,13469621,1433,1432,1433,1432,1971
|
|
20241211,091200,10645179,1497,1431,1497,1431,2880
|
|
20241211,091100,6421630,1429,1429,1429,1429,1
|
|
20241211,091000,6420201,1495,1495,1495,1495,0
|
|
20241211,090900,6420201,1495,1487,1495,1487,3000
|
|
20241211,090800,1938268,1424,1492,1495,1424,432
|
|
20241211,090700,1293617,1492,1491,1492,1491,30
|
|
20241211,090600,1248860,1492,1490,1492,1490,12
|
|
20241211,090500,1230977,1416,1416,1416,1416,1
|
|
20241211,090400,1229561,1498,1498,1498,1498,0
|
|
20241211,090300,1229561,1498,1430,1498,1430,400
|
|
20241211,090200,644930,1430,1430,1430,1430,0
|
|
20241211,090100,644930,1430,1430,1430,1430,57
|
|
20241211,090000,563420,1430,1430,1430,1430,394
|