600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185700,292497094,1522,1522,1522,1522,3062
|
|
20241211,185600,292497094,1522,1522,1522,1522,0
|
|
20241211,185500,292497094,1522,1522,1522,1522,0
|
|
20241211,185400,292497094,1522,1522,1522,1522,0
|
|
20241211,185300,292497094,1522,1522,1522,1522,0
|
|
20241211,185200,292497094,1522,1522,1522,1522,0
|
|
20241211,185100,292497094,1522,1522,1522,1522,0
|
|
20241211,185000,292497094,1522,1522,1522,1522,0
|
|
20241211,184900,292497094,1522,1522,1522,1522,0
|
|
20241211,184800,292497094,1522,1522,1522,1522,0
|
|
20241211,184700,292497094,1522,1522,1522,1522,0
|
|
20241211,184600,292497094,1522,1522,1522,1522,0
|
|
20241211,184500,292497094,1522,1522,1522,1522,0
|
|
20241211,184400,292497094,1522,1522,1522,1522,0
|
|
20241211,184300,292497094,1522,1522,1522,1522,0
|
|
20241211,184200,292497094,1522,1522,1522,1522,0
|
|
20241211,184100,292497094,1522,1522,1522,1522,0
|
|
20241211,184000,292497094,1522,1522,1522,1522,0
|
|
20241211,183900,292497094,1522,1522,1522,1522,0
|
|
20241211,183800,292497094,1522,1522,1522,1522,0
|
|
20241211,183700,292497094,1522,1522,1522,1522,0
|
|
20241211,183600,292497094,1522,1522,1522,1522,0
|
|
20241211,183500,292497094,1522,1522,1522,1522,0
|
|
20241211,183400,292497094,1522,1522,1522,1522,0
|
|
20241211,183300,292497094,1522,1522,1522,1522,0
|
|
20241211,183200,292497094,1522,1522,1522,1522,0
|
|
20241211,183100,292497094,1522,1522,1522,1522,0
|
|
20241211,183000,292497094,1522,1522,1522,1522,0
|
|
20241211,182900,292497094,1522,1522,1522,1522,0
|
|
20241211,182800,292497094,1522,1522,1522,1522,0
|
|
20241211,182700,292497094,1522,1522,1522,1522,3062
|
|
20241211,182600,292497094,1522,1522,1522,1522,0
|
|
20241211,182500,292497094,1522,1522,1522,1522,0
|
|
20241211,182400,292497094,1522,1522,1522,1522,0
|
|
20241211,182300,292497094,1522,1522,1522,1522,0
|
|
20241211,182200,292497094,1522,1522,1522,1522,0
|
|
20241211,182100,292497094,1522,1522,1522,1522,0
|
|
20241211,182000,292497094,1522,1522,1522,1522,0
|
|
20241211,181900,292497094,1522,1522,1522,1522,0
|
|
20241211,181800,292497094,1522,1522,1522,1522,0
|
|
20241211,181700,292497094,1522,1522,1522,1522,0
|
|
20241211,181600,292497094,1522,1522,1522,1522,0
|
|
20241211,181500,292497094,1522,1522,1522,1522,0
|
|
20241211,181400,292497094,1522,1522,1522,1522,0
|
|
20241211,181300,292497094,1522,1522,1522,1522,0
|
|
20241211,181200,292497094,1522,1522,1522,1522,0
|
|
20241211,181100,292497094,1522,1522,1522,1522,0
|
|
20241211,181000,292497094,1522,1522,1522,1522,0
|
|
20241211,180900,292497094,1522,1522,1522,1522,0
|
|
20241211,180800,292497094,1522,1522,1522,1522,0
|
|
20241211,180700,292497094,1522,1522,1522,1522,0
|
|
20241211,180600,292497094,1522,1522,1522,1522,0
|
|
20241211,180500,292497094,1522,1522,1522,1522,0
|
|
20241211,180400,292497094,1522,1522,1522,1522,0
|
|
20241211,180300,292497094,1522,1522,1522,1522,0
|
|
20241211,180200,292497094,1522,1522,1522,1522,0
|
|
20241211,180100,292497094,1522,1522,1522,1522,0
|
|
20241211,180000,292497094,1522,1522,1522,1522,0
|
|
20241211,175900,292497094,1522,1522,1522,1522,0
|
|
20241211,175800,292497094,1522,1522,1522,1522,0
|
|
20241211,175700,292497094,1522,1522,1522,1522,3062
|
|
20241211,175600,292497094,1522,1522,1522,1522,0
|
|
20241211,175500,292497094,1522,1522,1522,1522,0
|
|
20241211,175400,292497094,1522,1522,1522,1522,0
|
|
20241211,175300,292497094,1522,1522,1522,1522,0
|
|
20241211,175200,292497094,1522,1522,1522,1522,0
|
|
20241211,175100,292497094,1522,1522,1522,1522,0
|
|
20241211,175000,292497094,1522,1522,1522,1522,0
|
|
20241211,174900,292497094,1522,1522,1522,1522,0
|
|
20241211,174800,292497094,1522,1522,1522,1522,0
|
|
20241211,174700,292497094,1522,1522,1522,1522,0
|
|
20241211,174600,292497094,1522,1522,1522,1522,0
|
|
20241211,174500,292497094,1522,1522,1522,1522,0
|
|
20241211,174400,292497094,1522,1522,1522,1522,0
|
|
20241211,174300,292497094,1522,1522,1522,1522,0
|
|
20241211,174200,292497094,1522,1522,1522,1522,0
|
|
20241211,174100,292497094,1522,1522,1522,1522,0
|
|
20241211,174000,292497094,1522,1522,1522,1522,0
|
|
20241211,173900,292497094,1522,1522,1522,1522,0
|
|
20241211,173800,292497094,1522,1522,1522,1522,0
|
|
20241211,173700,292497094,1522,1522,1522,1522,0
|
|
20241211,173600,292497094,1522,1522,1522,1522,0
|
|
20241211,173500,292497094,1522,1522,1522,1522,0
|
|
20241211,173400,292497094,1522,1522,1522,1522,0
|
|
20241211,173300,292497094,1522,1522,1522,1522,0
|
|
20241211,173200,292497094,1522,1522,1522,1522,0
|
|
20241211,173100,292497094,1522,1522,1522,1522,0
|
|
20241211,173000,292497094,1522,1522,1522,1522,0
|
|
20241211,172900,292497094,1522,1522,1522,1522,0
|
|
20241211,172800,292497094,1522,1522,1522,1522,0
|
|
20241211,172700,292497094,1522,1522,1522,1522,3062
|
|
20241211,172600,292497094,1522,1522,1522,1522,0
|
|
20241211,172500,292497094,1522,1522,1522,1522,0
|
|
20241211,172400,292497094,1522,1522,1522,1522,0
|
|
20241211,172300,292497094,1522,1522,1522,1522,0
|
|
20241211,172200,292497094,1522,1522,1522,1522,0
|
|
20241211,172100,292497094,1522,1522,1522,1522,0
|
|
20241211,172000,292497094,1522,1522,1522,1522,0
|
|
20241211,171900,292497094,1522,1522,1522,1522,0
|
|
20241211,171800,292497094,1522,1522,1522,1522,0
|
|
20241211,171700,292497094,1522,1522,1522,1522,0
|
|
20241211,171600,292497094,1522,1522,1522,1522,0
|
|
20241211,171500,292497094,1522,1522,1522,1522,0
|
|
20241211,171400,292497094,1522,1522,1522,1522,0
|
|
20241211,171300,292497094,1522,1522,1522,1522,0
|
|
20241211,171200,292497094,1522,1522,1522,1522,0
|
|
20241211,171100,292497094,1522,1522,1522,1522,0
|
|
20241211,171000,292497094,1522,1522,1522,1522,0
|
|
20241211,170900,292497094,1522,1522,1522,1522,0
|
|
20241211,170800,292497094,1522,1522,1522,1522,0
|
|
20241211,170700,292497094,1522,1522,1522,1522,0
|
|
20241211,170600,292497094,1522,1522,1522,1522,0
|
|
20241211,170500,292497094,1522,1522,1522,1522,0
|
|
20241211,170400,292497094,1522,1522,1522,1522,0
|
|
20241211,170300,292497094,1522,1522,1522,1522,0
|
|
20241211,170200,292497094,1522,1522,1522,1522,0
|
|
20241211,170100,292497094,1522,1522,1522,1522,0
|
|
20241211,170000,292497094,1522,1522,1522,1522,0
|
|
20241211,165900,292497094,1522,1522,1522,1522,0
|
|
20241211,165800,292497094,1522,1522,1522,1522,0
|
|
20241211,165700,292497094,1522,1522,1522,1522,3062
|
|
20241211,165600,292497094,1522,1522,1522,1522,0
|
|
20241211,165500,292497094,1522,1522,1522,1522,0
|
|
20241211,165400,292497094,1522,1522,1522,1522,0
|
|
20241211,165300,292497094,1522,1522,1522,1522,0
|
|
20241211,165200,292497094,1522,1522,1522,1522,0
|
|
20241211,165100,292497094,1522,1522,1522,1522,0
|
|
20241211,165000,292497094,1522,1522,1522,1522,0
|
|
20241211,164900,292497094,1522,1522,1522,1522,0
|
|
20241211,164800,292497094,1522,1522,1522,1522,0
|
|
20241211,164700,292497094,1522,1522,1522,1522,0
|
|
20241211,164600,292497094,1522,1522,1522,1522,0
|
|
20241211,164500,292497094,1522,1522,1522,1522,0
|
|
20241211,164400,292497094,1522,1522,1522,1522,0
|
|
20241211,164300,292497094,1522,1522,1522,1522,0
|
|
20241211,164200,292497094,1522,1522,1522,1522,0
|
|
20241211,164100,292497094,1522,1522,1522,1522,0
|
|
20241211,164000,292497094,1522,1522,1522,1522,0
|
|
20241211,163900,292497094,1522,1522,1522,1522,0
|
|
20241211,163800,292497094,1522,1522,1522,1522,0
|
|
20241211,163700,292497094,1522,1522,1522,1522,0
|
|
20241211,163600,292497094,1522,1522,1522,1522,0
|
|
20241211,163500,292497094,1522,1522,1522,1522,0
|
|
20241211,163400,292497094,1522,1522,1522,1522,0
|
|
20241211,163300,292497094,1522,1522,1522,1522,0
|
|
20241211,163200,292497094,1522,1522,1522,1522,0
|
|
20241211,163100,292497094,1522,1522,1522,1522,0
|
|
20241211,163000,292497094,1522,1522,1522,1522,0
|
|
20241211,162900,292497094,1522,1522,1522,1522,0
|
|
20241211,162800,292497094,1522,1522,1522,1522,0
|
|
20241211,162700,292497094,1522,1522,1522,1522,3062
|
|
20241211,162600,292497094,1522,1522,1522,1522,0
|
|
20241211,162500,292497094,1522,1522,1522,1522,0
|
|
20241211,162400,292497094,1522,1522,1522,1522,0
|
|
20241211,162300,292497094,1522,1522,1522,1522,0
|
|
20241211,162200,292497094,1522,1522,1522,1522,0
|
|
20241211,162100,292497094,1522,1522,1522,1522,0
|
|
20241211,162000,292497094,1522,1522,1522,1522,0
|
|
20241211,161900,292497094,1522,1522,1522,1522,0
|
|
20241211,161800,292497094,1522,1522,1522,1522,0
|
|
20241211,161700,292497094,1522,1522,1522,1522,0
|
|
20241211,161600,292497094,1522,1522,1522,1522,0
|
|
20241211,161500,292497094,1522,1522,1522,1522,0
|
|
20241211,161400,292497094,1522,1522,1522,1522,0
|
|
20241211,161300,292497094,1522,1522,1522,1522,0
|
|
20241211,161200,292497094,1522,1522,1522,1522,0
|
|
20241211,161100,292497094,1522,1522,1522,1522,0
|
|
20241211,161000,292497094,1522,1522,1522,1522,0
|
|
20241211,160900,292497094,1522,1522,1522,1522,0
|
|
20241211,160800,292497094,1522,1522,1522,1522,0
|
|
20241211,160700,292497094,1522,1522,1522,1522,0
|
|
20241211,160600,292497094,1522,1522,1522,1522,0
|
|
20241211,160500,292497094,1522,1522,1522,1522,0
|
|
20241211,160400,292497094,1522,1522,1522,1522,0
|
|
20241211,160300,292497094,1522,1522,1522,1522,0
|
|
20241211,160200,292497094,1522,1522,1522,1522,0
|
|
20241211,160100,292497094,1522,1522,1522,1522,0
|
|
20241211,160000,292497094,1522,1522,1522,1522,0
|
|
20241211,155900,292497094,1522,1522,1522,1522,0
|
|
20241211,155800,292497094,1522,1522,1522,1522,0
|
|
20241211,155700,292497094,1522,1522,1522,1522,3062
|
|
20241211,155600,292497094,1522,1522,1522,1522,0
|
|
20241211,155500,292497094,1522,1522,1522,1522,0
|
|
20241211,155400,292497094,1522,1522,1522,1522,0
|
|
20241211,155300,292497094,1522,1522,1522,1522,0
|
|
20241211,155200,292497094,1522,1522,1522,1522,0
|
|
20241211,155100,292497094,1522,1522,1522,1522,0
|
|
20241211,155000,292497094,1522,1522,1522,1522,0
|
|
20241211,154900,292497094,1522,1522,1522,1522,0
|
|
20241211,154800,292497094,1522,1522,1522,1522,0
|
|
20241211,154700,292497094,1522,1522,1522,1522,0
|
|
20241211,154600,292497094,1522,1522,1522,1522,0
|
|
20241211,154500,292497094,1522,1522,1522,1522,0
|
|
20241211,154400,292497094,1522,1522,1522,1522,0
|
|
20241211,154300,292497094,1522,1522,1522,1522,0
|
|
20241211,154200,292497094,1522,1522,1522,1522,0
|
|
20241211,154100,292497094,1522,1522,1522,1522,0
|
|
20241211,154000,292497094,1522,1522,1522,1522,0
|
|
20241211,153900,292497094,1522,1522,1522,1522,0
|
|
20241211,153800,292497094,1522,1522,1522,1522,0
|
|
20241211,153700,292497094,1522,1522,1522,1522,0
|
|
20241211,153600,292497094,1522,1522,1522,1522,0
|
|
20241211,153500,292497094,1522,1522,1522,1522,0
|
|
20241211,153400,292497094,1522,1522,1522,1522,0
|
|
20241211,153300,292497094,1522,1522,1522,1522,0
|
|
20241211,153200,292497094,1522,1522,1522,1522,0
|
|
20241211,153100,292497094,1522,1522,1522,1522,0
|
|
20241211,153000,292497094,1522,1522,1522,1522,3062
|
|
20241211,152900,287836730,1522,1522,1522,1522,0
|
|
20241211,152800,287836730,1522,1522,1522,1522,0
|
|
20241211,152700,287836730,1522,1522,1522,1522,0
|
|
20241211,152600,287836730,1522,1522,1522,1522,0
|
|
20241211,152500,287836730,1522,1522,1522,1522,0
|
|
20241211,152400,287836730,1522,1522,1522,1522,0
|
|
20241211,152300,287836730,1522,1522,1522,1522,0
|
|
20241211,152200,287836730,1522,1522,1522,1522,0
|
|
20241211,152100,287836730,1522,1522,1522,1522,0
|
|
20241211,152000,287836730,1522,1522,1522,1522,0
|
|
20241211,151900,287836730,1522,1515,1522,1513,247
|
|
20241211,151800,287462986,1523,1523,1523,1523,0
|
|
20241211,151700,287462986,1523,1523,1523,1523,67
|
|
20241211,151600,287360945,1513,1515,1515,1513,1251
|
|
20241211,151500,285467076,1523,1523,1523,1523,767
|
|
20241211,151400,284298935,1523,1523,1523,1523,66
|
|
20241211,151300,284198417,1523,1523,1523,1523,67
|
|
20241211,151200,284096376,1523,1523,1523,1515,1070
|
|
20241211,151100,282474766,1523,1523,1523,1523,200
|
|
20241211,151000,282170166,1523,1523,1523,1523,0
|
|
20241211,150900,282170166,1523,1523,1523,1523,0
|
|
20241211,150800,282170166,1523,1523,1523,1515,2515
|
|
20241211,150700,278357229,1523,1523,1523,1523,97
|
|
20241211,150600,278209498,1523,1523,1523,1523,0
|
|
20241211,150500,278209498,1523,1523,1523,1523,66
|
|
20241211,150400,278108980,1523,1523,1523,1523,0
|
|
20241211,150300,278108980,1523,1523,1523,1523,0
|
|
20241211,150200,278108980,1523,1529,1529,1523,334
|
|
20241211,150100,277600292,1526,1526,1526,1526,0
|
|
20241211,150000,277600292,1526,1526,1526,1526,0
|
|
20241211,145900,277600292,1526,1526,1526,1526,130
|
|
20241211,145800,277401912,1518,1518,1518,1518,0
|
|
20241211,145700,277401912,1518,1519,1519,1517,3024
|
|
20241211,145600,272811437,1524,1524,1524,1524,0
|
|
20241211,145500,272811437,1524,1524,1524,1524,532
|
|
20241211,145400,272000669,1517,1517,1517,1517,0
|
|
20241211,145300,272000669,1517,1517,1517,1517,0
|
|
20241211,145200,272000669,1517,1517,1517,1517,0
|
|
20241211,145100,272000669,1517,1517,1517,1517,0
|
|
20241211,145000,272000669,1517,1517,1517,1517,0
|
|
20241211,144900,272000669,1517,1517,1517,1517,0
|
|
20241211,144800,272000669,1517,1517,1517,1517,791
|
|
20241211,144700,270800722,1516,1529,1530,1515,3371
|
|
20241211,144600,265681704,1524,1524,1524,1524,0
|
|
20241211,144500,265681704,1524,1523,1524,1523,224
|
|
20241211,144400,265340364,1523,1523,1523,1523,66
|
|
20241211,144300,265239846,1523,1523,1523,1523,67
|
|
20241211,144200,265137805,1523,1523,1523,1523,66
|
|
20241211,144100,265037287,1523,1523,1523,1523,67
|
|
20241211,144000,264935246,1522,1522,1522,1522,99
|
|
20241211,143900,264784568,1522,1520,1522,1514,324
|
|
20241211,143800,264292092,1519,1519,1519,1519,200
|
|
20241211,143700,263988292,1517,1517,1517,1517,0
|
|
20241211,143600,263988292,1517,1517,1517,1517,11
|
|
20241211,143500,263971605,1512,1512,1512,1512,0
|
|
20241211,143400,263971605,1512,1512,1512,1512,0
|
|
20241211,143300,263971605,1512,1512,1512,1512,0
|
|
20241211,143200,263971605,1512,1512,1512,1512,0
|
|
20241211,143100,263971605,1512,1512,1512,1512,0
|
|
20241211,143000,263971605,1512,1515,1523,1512,517
|
|
20241211,142900,263187019,1510,1510,1510,1510,0
|
|
20241211,142800,263187019,1510,1510,1510,1510,0
|
|
20241211,142700,263187019,1510,1510,1510,1510,0
|
|
20241211,142600,263187019,1510,1510,1510,1510,0
|
|
20241211,142500,263187019,1510,1515,1515,1510,2479
|
|
20241211,142400,259438525,1515,1515,1515,1515,0
|
|
20241211,142300,259438525,1515,1516,1516,1513,5841
|
|
20241211,142200,250594968,1517,1516,1517,1516,603
|
|
20241211,142100,249680258,1517,1517,1517,1517,239
|
|
20241211,142000,249317695,1515,1517,1517,1515,299
|
|
20241211,141900,248864312,1521,1521,1521,1521,1
|
|
20241211,141800,248862791,1514,1514,1514,1514,0
|
|
20241211,141700,248862791,1514,1514,1514,1514,0
|
|
20241211,141600,248862791,1514,1515,1515,1514,135
|
|
20241211,141500,248658267,1514,1514,1514,1514,0
|
|
20241211,141400,248658267,1514,1521,1521,1514,1099
|
|
20241211,141300,246994374,1514,1515,1515,1514,201
|
|
20241211,141200,246689861,1514,1514,1514,1514,0
|
|
20241211,141100,246689861,1514,1514,1514,1514,0
|
|
20241211,141000,246689861,1514,1522,1522,1514,796
|
|
20241211,140900,245483371,1514,1514,1514,1514,0
|
|
20241211,140800,245483371,1514,1516,1516,1514,134
|
|
20241211,140700,245280229,1522,1522,1522,1522,1
|
|
20241211,140600,245278707,1514,1516,1516,1514,72
|
|
20241211,140500,245169557,1514,1515,1515,1514,632
|
|
20241211,140400,244212576,1513,1513,1513,1513,0
|
|
20241211,140300,244212576,1513,1523,1523,1513,897
|
|
20241211,140200,242854501,1515,1523,1523,1515,185
|
|
20241211,140100,242573819,1515,1517,1517,1515,100
|
|
20241211,140000,242422167,1516,1516,1516,1516,0
|
|
20241211,135900,242422167,1516,1516,1516,1516,133
|
|
20241211,135800,242220539,1515,1515,1515,1515,0
|
|
20241211,135700,242220539,1515,1515,1515,1515,266
|
|
20241211,135600,241817549,1513,1513,1513,1513,0
|
|
20241211,135500,241817549,1513,1523,1523,1513,2
|
|
20241211,135400,241814513,1524,1524,1524,1524,0
|
|
20241211,135300,241814513,1524,1524,1524,1524,1
|
|
20241211,135200,241812989,1514,1516,1516,1514,1264
|
|
20241211,135100,239899027,1524,1524,1524,1524,1
|
|
20241211,135000,239897503,1514,1524,1524,1514,396
|
|
20241211,134900,239297883,1514,1515,1516,1514,135
|
|
20241211,134800,239093230,1514,1514,1514,1514,0
|
|
20241211,134700,239093230,1514,1515,1515,1514,68
|
|
20241211,134600,238990211,1514,1525,1525,1514,6602
|
|
20241211,134500,228960511,1522,1536,1536,1522,6400
|
|
20241211,134400,219196533,1540,1540,1540,1540,191
|
|
20241211,134300,218902393,1543,1539,1543,1539,61
|
|
20241211,134200,218808451,1539,1539,1539,1539,60
|
|
20241211,134100,218716111,1537,1537,1537,1537,20
|
|
20241211,134000,218685371,1536,1536,1536,1536,0
|
|
20241211,133900,218685371,1536,1536,1536,1536,1
|
|
20241211,133800,218683835,1540,1541,1541,1540,3773
|
|
20241211,133700,212872950,1540,1539,1540,1539,1692
|
|
20241211,133600,210267321,1537,1537,1537,1537,0
|
|
20241211,133500,210267321,1537,1537,1537,1537,301
|
|
20241211,133400,209804684,1537,1537,1537,1537,66
|
|
20241211,133300,209703242,1537,1537,1537,1537,67
|
|
20241211,133200,209600263,1537,1537,1537,1537,67
|
|
20241211,133100,209497284,1537,1537,1537,1537,0
|
|
20241211,133000,209497284,1537,1537,1537,1537,0
|
|
20241211,132900,209497284,1537,1537,1537,1537,0
|
|
20241211,132800,209497284,1537,1537,1537,1537,0
|
|
20241211,132700,209497284,1537,1537,1537,1537,1
|
|
20241211,132600,209495747,1529,1533,1533,1529,1155
|
|
20241211,132500,207727226,1531,1531,1531,1531,0
|
|
20241211,132400,207727226,1531,1536,1536,1531,356
|
|
20241211,132300,207180505,1537,1537,1537,1537,67
|
|
20241211,132200,207077526,1537,1537,1537,1537,66
|
|
20241211,132100,206976084,1537,1537,1537,1537,77
|
|
20241211,132000,206857735,1537,1537,1537,1537,66
|
|
20241211,131900,206756293,1537,1537,1537,1537,392
|
|
20241211,131800,206153789,1537,1537,1537,1537,76
|
|
20241211,131700,206036977,1537,1537,1537,1537,0
|
|
20241211,131600,206036977,1537,1537,1537,1537,0
|
|
20241211,131500,206036977,1537,1537,1537,1537,0
|
|
20241211,131400,206036977,1537,1537,1537,1537,0
|
|
20241211,131300,206036977,1537,1537,1537,1537,0
|
|
20241211,131200,206036977,1537,1537,1537,1537,399
|
|
20241211,131100,205423714,1539,1539,1539,1539,0
|
|
20241211,131000,205423714,1539,1539,1539,1539,0
|
|
20241211,130900,205423714,1539,1539,1539,1539,20
|
|
20241211,130800,205392934,1539,1539,1539,1539,0
|
|
20241211,130700,205392934,1539,1539,1539,1539,1
|
|
20241211,130600,205391395,1540,1540,1540,1540,0
|
|
20241211,130500,205391395,1540,1540,1540,1540,399
|
|
20241211,130400,204776935,1542,1542,1542,1542,0
|
|
20241211,130300,204776935,1542,1542,1542,1542,0
|
|
20241211,130200,204776935,1542,1542,1542,1542,0
|
|
20241211,130100,204776935,1542,1542,1542,1542,1
|
|
20241211,130000,204775393,1542,1542,1542,1542,0
|
|
20241211,125900,204775393,1542,1542,1542,1542,0
|
|
20241211,125800,204775393,1542,1543,1543,1542,666
|
|
20241211,125700,203748354,1543,1543,1543,1543,0
|
|
20241211,125600,203748354,1543,1543,1543,1543,11
|
|
20241211,125500,203731381,1543,1543,1543,1543,0
|
|
20241211,125400,203731381,1543,1543,1543,1543,0
|
|
20241211,125300,203731381,1543,1543,1543,1543,0
|
|
20241211,125200,203731381,1543,1543,1543,1543,0
|
|
20241211,125100,203731381,1543,1543,1543,1543,0
|
|
20241211,125000,203731381,1543,1543,1543,1543,0
|
|
20241211,124900,203731381,1543,1543,1543,1543,0
|
|
20241211,124800,203731381,1543,1543,1543,1543,0
|
|
20241211,124700,203731381,1543,1543,1543,1542,598
|
|
20241211,124600,202808676,1544,1544,1544,1544,0
|
|
20241211,124500,202808676,1544,1544,1544,1544,0
|
|
20241211,124400,202808676,1544,1544,1544,1544,0
|
|
20241211,124300,202808676,1544,1544,1544,1544,0
|
|
20241211,124200,202808676,1544,1544,1544,1544,0
|
|
20241211,124100,202808676,1544,1544,1544,1544,0
|
|
20241211,124000,202808676,1544,1544,1544,1544,0
|
|
20241211,123900,202808676,1544,1544,1544,1544,0
|
|
20241211,123800,202808676,1544,1544,1544,1544,0
|
|
20241211,123700,202808676,1544,1544,1544,1544,210
|
|
20241211,123600,202484436,1543,1543,1543,1543,461
|
|
20241211,123500,201773113,1547,1547,1547,1547,0
|
|
20241211,123400,201773113,1547,1547,1547,1547,0
|
|
20241211,123300,201773113,1547,1547,1547,1547,0
|
|
20241211,123200,201773113,1547,1547,1547,1547,0
|
|
20241211,123100,201773113,1547,1547,1547,1547,1
|
|
20241211,123000,201771566,1537,1537,1537,1537,0
|
|
20241211,122900,201771566,1537,1537,1537,1537,5
|
|
20241211,122800,201763881,1548,1548,1548,1548,0
|
|
20241211,122700,201763881,1548,1548,1548,1548,0
|
|
20241211,122600,201763881,1548,1549,1549,1548,352
|
|
20241211,122500,201218919,1549,1549,1549,1549,0
|
|
20241211,122400,201218919,1549,1549,1549,1549,67
|
|
20241211,122300,201115136,1548,1548,1548,1548,30
|
|
20241211,122200,201068696,1548,1548,1548,1548,67
|
|
20241211,122100,200964980,1547,1547,1547,1547,482
|
|
20241211,122000,200219326,1546,1546,1546,1546,0
|
|
20241211,121900,200219326,1546,1546,1546,1546,0
|
|
20241211,121800,200219326,1546,1546,1546,1546,0
|
|
20241211,121700,200219326,1546,1546,1546,1546,0
|
|
20241211,121600,200219326,1546,1546,1546,1546,0
|
|
20241211,121500,200219326,1546,1546,1546,1546,0
|
|
20241211,121400,200219326,1546,1546,1546,1546,0
|
|
20241211,121300,200219326,1546,1546,1546,1546,0
|
|
20241211,121200,200219326,1546,1546,1546,1546,0
|
|
20241211,121100,200219326,1546,1546,1546,1546,0
|
|
20241211,121000,200219326,1546,1546,1546,1546,0
|
|
20241211,120900,200219326,1546,1551,1551,1546,281
|
|
20241211,120800,199783726,1549,1549,1549,1549,0
|
|
20241211,120700,199783726,1549,1549,1549,1549,65
|
|
20241211,120600,199683041,1549,1549,1549,1549,0
|
|
20241211,120500,199683041,1549,1549,1549,1549,0
|
|
20241211,120400,199683041,1549,1549,1549,1549,477
|
|
20241211,120300,198944168,1551,1551,1551,1551,0
|
|
20241211,120200,198944168,1551,1551,1551,1551,33
|
|
20241211,120100,198892985,1546,1546,1546,1546,0
|
|
20241211,120000,198892985,1546,1546,1546,1546,55
|
|
20241211,115900,198807955,1541,1541,1541,1541,0
|
|
20241211,115800,198807955,1541,1541,1541,1541,0
|
|
20241211,115700,198807955,1541,1541,1541,1541,0
|
|
20241211,115600,198807955,1541,1541,1541,1541,0
|
|
20241211,115500,198807955,1541,1541,1541,1541,500
|
|
20241211,115400,198037455,1557,1557,1557,1557,0
|
|
20241211,115300,198037455,1557,1557,1557,1557,0
|
|
20241211,115200,198037455,1557,1557,1557,1557,1
|
|
20241211,115100,198035898,1527,1527,1527,1527,0
|
|
20241211,115000,198035898,1527,1554,1554,1525,2380
|
|
20241211,114900,194389007,1562,1562,1562,1562,465
|
|
20241211,114800,193662677,1564,1564,1564,1564,0
|
|
20241211,114700,193662677,1564,1564,1564,1564,0
|
|
20241211,114600,193662677,1564,1564,1564,1564,0
|
|
20241211,114500,193662677,1564,1564,1564,1564,0
|
|
20241211,114400,193662677,1564,1564,1564,1564,0
|
|
20241211,114300,193662677,1564,1564,1564,1564,0
|
|
20241211,114200,193662677,1564,1564,1564,1564,0
|
|
20241211,114100,193662677,1564,1564,1564,1564,0
|
|
20241211,114000,193662677,1564,1564,1564,1564,466
|
|
20241211,113900,192933853,1570,1570,1570,1570,1
|
|
20241211,113800,192932283,1564,1564,1564,1564,0
|
|
20241211,113700,192932283,1564,1564,1564,1564,0
|
|
20241211,113600,192932283,1564,1564,1564,1564,0
|
|
20241211,113500,192932283,1564,1564,1564,1564,0
|
|
20241211,113400,192932283,1564,1564,1564,1564,0
|
|
20241211,113300,192932283,1564,1564,1564,1564,0
|
|
20241211,113200,192932283,1564,1564,1564,1564,463
|
|
20241211,113100,192208151,1563,1563,1563,1563,3
|
|
20241211,113000,192203462,1570,1570,1570,1570,0
|
|
20241211,112900,192203462,1570,1570,1570,1570,0
|
|
20241211,112800,192203462,1570,1570,1570,1570,0
|
|
20241211,112700,192203462,1570,1570,1570,1570,0
|
|
20241211,112600,192203462,1570,1570,1570,1570,2147
|
|
20241211,112500,188832672,1570,1570,1570,1570,1
|
|
20241211,112400,188831102,1562,1562,1562,1562,460
|
|
20241211,112300,188112582,1558,1558,1558,1558,0
|
|
20241211,112200,188112582,1558,1558,1558,1558,0
|
|
20241211,112100,188112582,1558,1558,1558,1558,5
|
|
20241211,112000,188104792,1571,1571,1571,1571,0
|
|
20241211,111900,188104792,1571,1571,1571,1571,30
|
|
20241211,111800,188057662,1552,1552,1552,1552,0
|
|
20241211,111700,188057662,1552,1569,1569,1552,7200
|
|
20241211,111600,176843914,1567,1567,1567,1567,0
|
|
20241211,111500,176843914,1567,1567,1567,1567,0
|
|
20241211,111400,176843914,1567,1572,1572,1566,4765
|
|
20241211,111300,169378167,1574,1574,1574,1574,0
|
|
20241211,111200,169378167,1574,1574,1574,1574,0
|
|
20241211,111100,169378167,1574,1574,1574,1574,0
|
|
20241211,111000,169378167,1574,1574,1574,1574,0
|
|
20241211,110900,169378167,1574,1574,1574,1574,467
|
|
20241211,110800,168643109,1574,1574,1574,1574,0
|
|
20241211,110700,168643109,1574,1574,1574,1574,0
|
|
20241211,110600,168643109,1574,1574,1574,1574,0
|
|
20241211,110500,168643109,1574,1574,1574,1574,0
|
|
20241211,110400,168643109,1574,1574,1574,1574,207
|
|
20241211,110300,168317291,1574,1574,1574,1574,59
|
|
20241211,110200,168224425,1576,1576,1576,1576,0
|
|
20241211,110100,168224425,1576,1576,1576,1576,0
|
|
20241211,110000,168224425,1576,1576,1576,1576,0
|
|
20241211,105900,168224425,1576,1577,1577,1576,134
|
|
20241211,105800,168013108,1583,1583,1583,1583,0
|
|
20241211,105700,168013108,1583,1578,1583,1578,440
|
|
20241211,105600,167318759,1574,1574,1574,1574,0
|
|
20241211,105500,167318759,1574,1574,1574,1574,0
|
|
20241211,105400,167318759,1574,1574,1574,1574,0
|
|
20241211,105300,167318759,1574,1574,1574,1574,100
|
|
20241211,105200,167161359,1572,1572,1572,1572,0
|
|
20241211,105100,167161359,1572,1572,1572,1572,0
|
|
20241211,105000,167161359,1572,1572,1572,1572,0
|
|
20241211,104900,167161359,1572,1572,1572,1572,120
|
|
20241211,104800,166972719,1572,1577,1577,1572,2080
|
|
20241211,104700,163701893,1580,1580,1580,1580,0
|
|
20241211,104600,163701893,1580,1580,1580,1580,0
|
|
20241211,104500,163701893,1580,1580,1580,1580,0
|
|
20241211,104400,163701893,1580,1580,1580,1580,1288
|
|
20241211,104300,161666853,1582,1583,1583,1582,1307
|
|
20241211,104200,159598912,1582,1582,1582,1582,0
|
|
20241211,104100,159598912,1582,1584,1584,1582,150
|
|
20241211,104000,159361346,1582,1582,1582,1582,1000
|
|
20241211,103900,157779346,1582,1583,1583,1582,800
|
|
20241211,103800,156513096,1589,1589,1589,1589,532
|
|
20241211,103700,155667748,1591,1591,1591,1591,2
|
|
20241211,103600,155664566,1591,1591,1591,1591,4
|
|
20241211,103500,155658202,1591,1591,1591,1591,0
|
|
20241211,103400,155658202,1591,1591,1591,1591,0
|
|
20241211,103300,155658202,1591,1591,1591,1591,10
|
|
20241211,103200,155642292,1581,1581,1581,1581,0
|
|
20241211,103100,155642292,1581,1581,1581,1581,0
|
|
20241211,103000,155642292,1581,1581,1581,1581,1
|
|
20241211,102900,155640711,1580,1590,1590,1580,1537
|
|
20241211,102800,153198597,1590,1590,1590,1590,0
|
|
20241211,102700,153198597,1590,1590,1590,1590,0
|
|
20241211,102600,153198597,1590,1590,1590,1590,278
|
|
20241211,102500,152756577,1590,1582,1590,1582,2719
|
|
20241211,102400,148452401,1583,1583,1583,1583,364
|
|
20241211,102300,147876189,1592,1592,1592,1592,0
|
|
20241211,102200,147876189,1592,1592,1592,1592,0
|
|
20241211,102100,147876189,1592,1592,1592,1592,1
|
|
20241211,102000,147874597,1585,1585,1585,1585,92
|
|
20241211,101900,147728777,1584,1584,1584,1584,0
|
|
20241211,101800,147728777,1584,1583,1584,1583,307
|
|
20241211,101700,147242589,1592,1592,1592,1592,0
|
|
20241211,101600,147242589,1592,1587,1592,1587,26
|
|
20241211,101500,147201322,1587,1587,1587,1587,5
|
|
20241211,101400,147193387,1587,1587,1587,1587,0
|
|
20241211,101300,147193387,1587,1587,1587,1587,0
|
|
20241211,101200,147193387,1587,1580,1594,1580,6546
|
|
20241211,101100,136809202,1580,1575,1581,1574,15734
|
|
20241211,101000,111978214,1575,1573,1575,1573,1110
|
|
20241211,100900,110231059,1573,1573,1573,1573,715
|
|
20241211,100800,109106364,1572,1572,1572,1572,44
|
|
20241211,100700,109037196,1572,1572,1572,1572,89
|
|
20241211,100600,108897288,1572,1572,1572,1572,66
|
|
20241211,100500,108793536,1572,1571,1572,1571,21
|
|
20241211,100400,108760544,1571,1571,1571,1571,65
|
|
20241211,100300,108658429,1571,1570,1571,1570,88
|
|
20241211,100200,108520202,1571,1571,1571,1571,66
|
|
20241211,100100,108416516,1571,1571,1571,1571,67
|
|
20241211,100000,108311259,1571,1571,1571,1571,76
|
|
20241211,095900,108191863,1571,1571,1571,1571,67
|
|
20241211,095800,108086606,1570,1570,1570,1570,40
|
|
20241211,095700,108023806,1571,1570,1571,1570,519
|
|
20241211,095600,107208844,1570,1570,1570,1570,0
|
|
20241211,095500,107208844,1570,1570,1570,1570,0
|
|
20241211,095400,107208844,1570,1570,1570,1570,0
|
|
20241211,095300,107208844,1570,1570,1570,1570,94
|
|
20241211,095200,107061264,1567,1569,1569,1566,528
|
|
20241211,095100,106233777,1566,1566,1566,1566,0
|
|
20241211,095000,106233777,1566,1566,1566,1566,0
|
|
20241211,094900,106233777,1566,1571,1571,1566,17
|
|
20241211,094800,106207130,1565,1566,1567,1565,767
|
|
20241211,094700,105006446,1565,1565,1565,1565,59
|
|
20241211,094600,104914111,1564,1565,1565,1564,131
|
|
20241211,094500,104709159,1573,1573,1573,1573,0
|
|
20241211,094400,104709159,1573,1573,1573,1573,10897
|
|
20241211,094300,87568178,1573,1571,1573,1571,6914
|
|
20241211,094200,76693896,1572,1572,1572,1572,0
|
|
20241211,094100,76693896,1572,1572,1572,1572,1405
|
|
20241211,094000,74485236,1573,1573,1573,1573,4148
|
|
20241211,093900,67960432,1573,1573,1573,1573,17
|
|
20241211,093800,67933691,1562,1562,1562,1562,0
|
|
20241211,093700,67933691,1562,1574,1574,1562,1789
|
|
20241211,093600,65125132,1575,1575,1575,1575,0
|
|
20241211,093500,65125132,1575,1575,1575,1575,1
|
|
20241211,093400,65123557,1575,1575,1575,1575,3
|
|
20241211,093300,65118832,1575,1569,1575,1569,7477
|
|
20241211,093200,53365069,1569,1567,1569,1567,1584
|
|
20241211,093100,50880515,1563,1562,1563,1562,103
|
|
20241211,093000,50719529,1561,1562,1562,1561,600
|
|
20241211,092900,49782729,1562,1568,1568,1562,166
|
|
20241211,092800,49522849,1561,1561,1561,1561,500
|
|
20241211,092700,48742349,1557,1557,1557,1557,0
|
|
20241211,092600,48742349,1557,1557,1557,1557,0
|
|
20241211,092500,48742349,1557,1557,1557,1557,0
|
|
20241211,092400,48742349,1557,1563,1571,1557,7262
|
|
20241211,092300,37367660,1563,1554,1563,1554,5378
|
|
20241211,092200,28972096,1562,1561,1562,1561,6000
|
|
20241211,092100,19605096,1562,1562,1562,1562,945
|
|
20241211,092000,18129006,1562,1559,1562,1559,2479
|
|
20241211,091900,14262704,1558,1558,1558,1558,1555
|
|
20241211,091800,11840014,1559,1559,1559,1559,1164
|
|
20241211,091700,10025338,1560,1552,1560,1552,2109
|
|
20241211,091600,6748762,1552,1552,1552,1552,0
|
|
20241211,091500,6748762,1552,1550,1552,1550,1628
|
|
20241211,091400,4224930,1550,1550,1550,1550,300
|
|
20241211,091300,3759930,1550,1550,1550,1550,0
|
|
20241211,091200,3759930,1550,1530,1550,1530,694
|
|
20241211,091100,2694970,1550,1526,1550,1526,1303
|
|
20241211,091000,704052,1549,1548,1549,1548,20
|
|
20241211,090900,673075,1549,1549,1549,1549,0
|
|
20241211,090800,673075,1549,1549,1549,1549,0
|
|
20241211,090700,673075,1549,1549,1549,1549,1
|
|
20241211,090600,671526,1525,1525,1525,1525,160
|
|
20241211,090500,427526,1525,1525,1525,1525,10
|
|
20241211,090400,412276,1524,1524,1524,1524,1
|
|
20241211,090300,410752,1550,1550,1550,1550,53
|
|
20241211,090200,328602,1552,1552,1552,1552,0
|
|
20241211,090100,328602,1552,1552,1552,1552,1
|
|
20241211,090000,327050,1550,1550,1550,1550,211
|