600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185700,392841945,1489,1489,1489,1489,9272
|
|
20241218,185600,392841945,1489,1489,1489,1489,0
|
|
20241218,185500,392841945,1489,1489,1489,1489,0
|
|
20241218,185400,392841945,1489,1489,1489,1489,0
|
|
20241218,185300,392841945,1489,1489,1489,1489,0
|
|
20241218,185200,392841945,1489,1489,1489,1489,0
|
|
20241218,185100,392841945,1489,1489,1489,1489,0
|
|
20241218,185000,392841945,1489,1489,1489,1489,0
|
|
20241218,184900,392841945,1489,1489,1489,1489,0
|
|
20241218,184800,392841945,1489,1489,1489,1489,0
|
|
20241218,184700,392841945,1489,1489,1489,1489,0
|
|
20241218,184600,392841945,1489,1489,1489,1489,0
|
|
20241218,184500,392841945,1489,1489,1489,1489,0
|
|
20241218,184400,392841945,1489,1489,1489,1489,0
|
|
20241218,184300,392841945,1489,1489,1489,1489,0
|
|
20241218,184200,392841945,1489,1489,1489,1489,0
|
|
20241218,184100,392841945,1489,1489,1489,1489,0
|
|
20241218,184000,392841945,1489,1489,1489,1489,0
|
|
20241218,183900,392841945,1489,1489,1489,1489,0
|
|
20241218,183800,392841945,1489,1489,1489,1489,0
|
|
20241218,183700,392841945,1489,1489,1489,1489,0
|
|
20241218,183600,392841945,1489,1489,1489,1489,0
|
|
20241218,183500,392841945,1489,1489,1489,1489,0
|
|
20241218,183400,392841945,1489,1489,1489,1489,0
|
|
20241218,183300,392841945,1489,1489,1489,1489,0
|
|
20241218,183200,392841945,1489,1489,1489,1489,0
|
|
20241218,183100,392841945,1489,1489,1489,1489,0
|
|
20241218,183000,392841945,1489,1489,1489,1489,0
|
|
20241218,182900,392841945,1489,1489,1489,1489,0
|
|
20241218,182800,392841945,1489,1489,1489,1489,0
|
|
20241218,182700,392841945,1489,1489,1489,1489,9272
|
|
20241218,182600,392841945,1489,1489,1489,1489,0
|
|
20241218,182500,392841945,1489,1489,1489,1489,0
|
|
20241218,182400,392841945,1489,1489,1489,1489,0
|
|
20241218,182300,392841945,1489,1489,1489,1489,0
|
|
20241218,182200,392841945,1489,1489,1489,1489,0
|
|
20241218,182100,392841945,1489,1489,1489,1489,0
|
|
20241218,182000,392841945,1489,1489,1489,1489,0
|
|
20241218,181900,392841945,1489,1489,1489,1489,0
|
|
20241218,181800,392841945,1489,1489,1489,1489,0
|
|
20241218,181700,392841945,1489,1489,1489,1489,0
|
|
20241218,181600,392841945,1489,1489,1489,1489,0
|
|
20241218,181500,392841945,1489,1489,1489,1489,0
|
|
20241218,181400,392841945,1489,1489,1489,1489,0
|
|
20241218,181300,392841945,1489,1489,1489,1489,0
|
|
20241218,181200,392841945,1489,1489,1489,1489,0
|
|
20241218,181100,392841945,1489,1489,1489,1489,0
|
|
20241218,181000,392841945,1489,1489,1489,1489,0
|
|
20241218,180900,392841945,1489,1489,1489,1489,0
|
|
20241218,180800,392841945,1489,1489,1489,1489,0
|
|
20241218,180700,392841945,1489,1489,1489,1489,0
|
|
20241218,180600,392841945,1489,1489,1489,1489,0
|
|
20241218,180500,392841945,1489,1489,1489,1489,0
|
|
20241218,180400,392841945,1489,1489,1489,1489,0
|
|
20241218,180300,392841945,1489,1489,1489,1489,0
|
|
20241218,180200,392841945,1489,1489,1489,1489,0
|
|
20241218,180100,392841945,1489,1489,1489,1489,0
|
|
20241218,180000,392841945,1489,1489,1489,1489,0
|
|
20241218,175900,392841945,1489,1489,1489,1489,0
|
|
20241218,175800,392841945,1489,1489,1489,1489,0
|
|
20241218,175700,392841945,1489,1489,1489,1489,9272
|
|
20241218,175600,392841945,1489,1489,1489,1489,0
|
|
20241218,175500,392841945,1489,1489,1489,1489,0
|
|
20241218,175400,392841945,1489,1489,1489,1489,0
|
|
20241218,175300,392841945,1489,1489,1489,1489,0
|
|
20241218,175200,392841945,1489,1489,1489,1489,0
|
|
20241218,175100,392841945,1489,1489,1489,1489,0
|
|
20241218,175000,392841945,1489,1489,1489,1489,0
|
|
20241218,174900,392841945,1489,1489,1489,1489,0
|
|
20241218,174800,392841945,1489,1489,1489,1489,0
|
|
20241218,174700,392841945,1489,1489,1489,1489,0
|
|
20241218,174600,392841945,1489,1489,1489,1489,0
|
|
20241218,174500,392841945,1489,1489,1489,1489,0
|
|
20241218,174400,392841945,1489,1489,1489,1489,0
|
|
20241218,174300,392841945,1489,1489,1489,1489,0
|
|
20241218,174200,392841945,1489,1489,1489,1489,0
|
|
20241218,174100,392841945,1489,1489,1489,1489,0
|
|
20241218,174000,392841945,1489,1489,1489,1489,0
|
|
20241218,173900,392841945,1489,1489,1489,1489,0
|
|
20241218,173800,392841945,1489,1489,1489,1489,0
|
|
20241218,173700,392841945,1489,1489,1489,1489,0
|
|
20241218,173600,392841945,1489,1489,1489,1489,0
|
|
20241218,173500,392841945,1489,1489,1489,1489,0
|
|
20241218,173400,392841945,1489,1489,1489,1489,0
|
|
20241218,173300,392841945,1489,1489,1489,1489,0
|
|
20241218,173200,392841945,1489,1489,1489,1489,0
|
|
20241218,173100,392841945,1489,1489,1489,1489,0
|
|
20241218,173000,392841945,1489,1489,1489,1489,0
|
|
20241218,172900,392841945,1489,1489,1489,1489,0
|
|
20241218,172800,392841945,1489,1489,1489,1489,0
|
|
20241218,172700,392841945,1489,1489,1489,1489,9272
|
|
20241218,172600,392841945,1489,1489,1489,1489,0
|
|
20241218,172500,392841945,1489,1489,1489,1489,0
|
|
20241218,172400,392841945,1489,1489,1489,1489,0
|
|
20241218,172300,392841945,1489,1489,1489,1489,0
|
|
20241218,172200,392841945,1489,1489,1489,1489,0
|
|
20241218,172100,392841945,1489,1489,1489,1489,0
|
|
20241218,172000,392841945,1489,1489,1489,1489,0
|
|
20241218,171900,392841945,1489,1489,1489,1489,0
|
|
20241218,171800,392841945,1489,1489,1489,1489,0
|
|
20241218,171700,392841945,1489,1489,1489,1489,0
|
|
20241218,171600,392841945,1489,1489,1489,1489,0
|
|
20241218,171500,392841945,1489,1489,1489,1489,0
|
|
20241218,171400,392841945,1489,1489,1489,1489,0
|
|
20241218,171300,392841945,1489,1489,1489,1489,0
|
|
20241218,171200,392841945,1489,1489,1489,1489,0
|
|
20241218,171100,392841945,1489,1489,1489,1489,0
|
|
20241218,171000,392841945,1489,1489,1489,1489,0
|
|
20241218,170900,392841945,1489,1489,1489,1489,0
|
|
20241218,170800,392841945,1489,1489,1489,1489,0
|
|
20241218,170700,392841945,1489,1489,1489,1489,0
|
|
20241218,170600,392841945,1489,1489,1489,1489,0
|
|
20241218,170500,392841945,1489,1489,1489,1489,0
|
|
20241218,170400,392841945,1489,1489,1489,1489,0
|
|
20241218,170300,392841945,1489,1489,1489,1489,0
|
|
20241218,170200,392841945,1489,1489,1489,1489,0
|
|
20241218,170100,392841945,1489,1489,1489,1489,0
|
|
20241218,170000,392841945,1489,1489,1489,1489,0
|
|
20241218,165900,392841945,1489,1489,1489,1489,0
|
|
20241218,165800,392841945,1489,1489,1489,1489,0
|
|
20241218,165700,392841945,1489,1489,1489,1489,9272
|
|
20241218,165600,392841945,1489,1489,1489,1489,0
|
|
20241218,165500,392841945,1489,1489,1489,1489,0
|
|
20241218,165400,392841945,1489,1489,1489,1489,0
|
|
20241218,165300,392841945,1489,1489,1489,1489,0
|
|
20241218,165200,392841945,1489,1489,1489,1489,0
|
|
20241218,165100,392841945,1489,1489,1489,1489,0
|
|
20241218,165000,392841945,1489,1489,1489,1489,0
|
|
20241218,164900,392841945,1489,1489,1489,1489,0
|
|
20241218,164800,392841945,1489,1489,1489,1489,0
|
|
20241218,164700,392841945,1489,1489,1489,1489,0
|
|
20241218,164600,392841945,1489,1489,1489,1489,0
|
|
20241218,164500,392841945,1489,1489,1489,1489,0
|
|
20241218,164400,392841945,1489,1489,1489,1489,0
|
|
20241218,164300,392841945,1489,1489,1489,1489,0
|
|
20241218,164200,392841945,1489,1489,1489,1489,0
|
|
20241218,164100,392841945,1489,1489,1489,1489,0
|
|
20241218,164000,392841945,1489,1489,1489,1489,0
|
|
20241218,163900,392841945,1489,1489,1489,1489,0
|
|
20241218,163800,392841945,1489,1489,1489,1489,0
|
|
20241218,163700,392841945,1489,1489,1489,1489,0
|
|
20241218,163600,392841945,1489,1489,1489,1489,0
|
|
20241218,163500,392841945,1489,1489,1489,1489,0
|
|
20241218,163400,392841945,1489,1489,1489,1489,0
|
|
20241218,163300,392841945,1489,1489,1489,1489,0
|
|
20241218,163200,392841945,1489,1489,1489,1489,0
|
|
20241218,163100,392841945,1489,1489,1489,1489,0
|
|
20241218,163000,392841945,1489,1489,1489,1489,0
|
|
20241218,162900,392841945,1489,1489,1489,1489,0
|
|
20241218,162800,392841945,1489,1489,1489,1489,0
|
|
20241218,162700,392841945,1489,1489,1489,1489,9272
|
|
20241218,162600,392841945,1489,1489,1489,1489,0
|
|
20241218,162500,392841945,1489,1489,1489,1489,0
|
|
20241218,162400,392841945,1489,1489,1489,1489,0
|
|
20241218,162300,392841945,1489,1489,1489,1489,0
|
|
20241218,162200,392841945,1489,1489,1489,1489,0
|
|
20241218,162100,392841945,1489,1489,1489,1489,0
|
|
20241218,162000,392841945,1489,1489,1489,1489,0
|
|
20241218,161900,392841945,1489,1489,1489,1489,0
|
|
20241218,161800,392841945,1489,1489,1489,1489,0
|
|
20241218,161700,392841945,1489,1489,1489,1489,0
|
|
20241218,161600,392841945,1489,1489,1489,1489,0
|
|
20241218,161500,392841945,1489,1489,1489,1489,0
|
|
20241218,161400,392841945,1489,1489,1489,1489,0
|
|
20241218,161300,392841945,1489,1489,1489,1489,0
|
|
20241218,161200,392841945,1489,1489,1489,1489,0
|
|
20241218,161100,392841945,1489,1489,1489,1489,0
|
|
20241218,161000,392841945,1489,1489,1489,1489,0
|
|
20241218,160900,392841945,1489,1489,1489,1489,0
|
|
20241218,160800,392841945,1489,1489,1489,1489,0
|
|
20241218,160700,392841945,1489,1489,1489,1489,0
|
|
20241218,160600,392841945,1489,1489,1489,1489,0
|
|
20241218,160500,392841945,1489,1489,1489,1489,0
|
|
20241218,160400,392841945,1489,1489,1489,1489,0
|
|
20241218,160300,392841945,1489,1489,1489,1489,0
|
|
20241218,160200,392841945,1489,1489,1489,1489,0
|
|
20241218,160100,392841945,1489,1489,1489,1489,0
|
|
20241218,160000,392841945,1489,1489,1489,1489,0
|
|
20241218,155900,392841945,1489,1489,1489,1489,0
|
|
20241218,155800,392841945,1489,1489,1489,1489,0
|
|
20241218,155700,392841945,1489,1489,1489,1489,9272
|
|
20241218,155600,392841945,1489,1489,1489,1489,0
|
|
20241218,155500,392841945,1489,1489,1489,1489,0
|
|
20241218,155400,392841945,1489,1489,1489,1489,0
|
|
20241218,155300,392841945,1489,1489,1489,1489,0
|
|
20241218,155200,392841945,1489,1489,1489,1489,0
|
|
20241218,155100,392841945,1489,1489,1489,1489,0
|
|
20241218,155000,392841945,1489,1489,1489,1489,0
|
|
20241218,154900,392841945,1489,1489,1489,1489,0
|
|
20241218,154800,392841945,1489,1489,1489,1489,0
|
|
20241218,154700,392841945,1489,1489,1489,1489,0
|
|
20241218,154600,392841945,1489,1489,1489,1489,0
|
|
20241218,154500,392841945,1489,1489,1489,1489,0
|
|
20241218,154400,392841945,1489,1489,1489,1489,0
|
|
20241218,154300,392841945,1489,1489,1489,1489,0
|
|
20241218,154200,392841945,1489,1489,1489,1489,0
|
|
20241218,154100,392841945,1489,1489,1489,1489,0
|
|
20241218,154000,392841945,1489,1489,1489,1489,0
|
|
20241218,153900,392841945,1489,1489,1489,1489,0
|
|
20241218,153800,392841945,1489,1489,1489,1489,0
|
|
20241218,153700,392841945,1489,1489,1489,1489,0
|
|
20241218,153600,392841945,1489,1489,1489,1489,0
|
|
20241218,153500,392841945,1489,1489,1489,1489,0
|
|
20241218,153400,392841945,1489,1489,1489,1489,0
|
|
20241218,153300,392841945,1489,1489,1489,1489,0
|
|
20241218,153200,392841945,1489,1489,1489,1489,0
|
|
20241218,153100,392841945,1489,1489,1489,1489,0
|
|
20241218,153000,392841945,1489,1489,1489,1489,9272
|
|
20241218,152900,379035937,1490,1490,1490,1490,0
|
|
20241218,152800,379035937,1490,1490,1490,1490,0
|
|
20241218,152700,379035937,1490,1490,1490,1490,0
|
|
20241218,152600,379035937,1490,1490,1490,1490,0
|
|
20241218,152500,379035937,1490,1490,1490,1490,0
|
|
20241218,152400,379035937,1490,1490,1490,1490,0
|
|
20241218,152300,379035937,1490,1490,1490,1490,0
|
|
20241218,152200,379035937,1490,1490,1490,1490,0
|
|
20241218,152100,379035937,1490,1490,1490,1490,0
|
|
20241218,152000,379035937,1490,1490,1490,1490,0
|
|
20241218,151900,379035937,1490,1488,1490,1488,1289
|
|
20241218,151800,377116089,1489,1489,1489,1489,2686
|
|
20241218,151700,373116635,1489,1489,1489,1489,0
|
|
20241218,151600,373116635,1489,1489,1489,1489,261
|
|
20241218,151500,372728006,1489,1489,1489,1488,510
|
|
20241218,151400,371968888,1490,1490,1490,1490,20
|
|
20241218,151300,371939088,1490,1490,1490,1490,20
|
|
20241218,151200,371909288,1490,1490,1490,1490,0
|
|
20241218,151100,371909288,1490,1490,1490,1490,0
|
|
20241218,151000,371909288,1490,1490,1490,1490,10
|
|
20241218,150900,371894388,1490,1490,1490,1490,0
|
|
20241218,150800,371894388,1490,1490,1490,1490,0
|
|
20241218,150700,371894388,1490,1490,1495,1490,1078
|
|
20241218,150600,370287668,1490,1490,1490,1490,0
|
|
20241218,150500,370287668,1490,1490,1490,1490,0
|
|
20241218,150400,370287668,1490,1490,1490,1490,0
|
|
20241218,150300,370287668,1490,1490,1490,1490,0
|
|
20241218,150200,370287668,1490,1490,1490,1490,490
|
|
20241218,150100,369557568,1490,1490,1490,1490,3285
|
|
20241218,150000,364662918,1494,1494,1494,1494,10
|
|
20241218,145900,364647978,1490,1490,1490,1490,850
|
|
20241218,145800,363381478,1489,1490,1490,1489,974
|
|
20241218,145700,361930429,1495,1495,1495,1495,0
|
|
20241218,145600,361930429,1495,1495,1495,1495,10
|
|
20241218,145500,361915479,1496,1495,1496,1495,35
|
|
20241218,145400,361863120,1496,1495,1496,1495,400
|
|
20241218,145300,361265102,1486,1487,1487,1486,3649
|
|
20241218,145200,355842005,1486,1486,1498,1486,483
|
|
20241218,145100,355124245,1486,1485,1486,1485,397
|
|
20241218,145000,354534500,1405,1405,1405,1405,0
|
|
20241218,144900,354534500,1405,1492,1492,1405,61047
|
|
20241218,144800,263992331,1492,1492,1492,1492,0
|
|
20241218,144700,263992331,1492,1498,1498,1492,1810
|
|
20241218,144600,261289033,1498,1493,1498,1493,2533
|
|
20241218,144500,257504599,1498,1498,1498,1498,10000
|
|
20241218,144400,242524599,1500,1500,1500,1500,0
|
|
20241218,144300,242524599,1500,1500,1500,1500,0
|
|
20241218,144200,242524599,1500,1500,1500,1500,0
|
|
20241218,144100,242524599,1500,1500,1500,1500,0
|
|
20241218,144000,242524599,1500,1500,1500,1500,2076
|
|
20241218,143900,239410599,1500,1500,1500,1500,0
|
|
20241218,143800,239410599,1500,1500,1500,1500,0
|
|
20241218,143700,239410599,1500,1500,1500,1500,0
|
|
20241218,143600,239410599,1500,1500,1500,1500,3254
|
|
20241218,143500,234529599,1500,1500,1500,1500,153
|
|
20241218,143400,234300099,1500,1500,1500,1500,0
|
|
20241218,143300,234300099,1500,1500,1500,1500,0
|
|
20241218,143200,234300099,1500,1500,1500,1500,1
|
|
20241218,143100,234298599,1493,1493,1493,1493,0
|
|
20241218,143000,234298599,1493,1493,1493,1493,1662
|
|
20241218,142900,231817233,1493,1493,1493,1493,0
|
|
20241218,142800,231817233,1493,1493,1493,1493,0
|
|
20241218,142700,231817233,1493,1493,1493,1493,0
|
|
20241218,142600,231817233,1493,1494,1494,1493,3712
|
|
20241218,142500,226274423,1500,1500,1500,1500,37
|
|
20241218,142400,226218923,1500,1500,1500,1500,0
|
|
20241218,142300,226218923,1500,1500,1500,1500,0
|
|
20241218,142200,226218923,1500,1500,1500,1500,3
|
|
20241218,142100,226214423,1501,1501,1501,1501,0
|
|
20241218,142000,226214423,1501,1501,1501,1501,939
|
|
20241218,141900,224804984,1493,1494,1494,1492,9202
|
|
20241218,141800,211068009,1503,1503,1503,1503,3
|
|
20241218,141700,211063500,1503,1503,1503,1503,13
|
|
20241218,141600,211043961,1493,1493,1493,1493,0
|
|
20241218,141500,211043961,1493,1504,1504,1493,2997
|
|
20241218,141400,206558865,1504,1504,1504,1504,142
|
|
20241218,141300,206345297,1493,1493,1493,1493,0
|
|
20241218,141200,206345297,1493,1493,1493,1493,0
|
|
20241218,141100,206345297,1493,1494,1494,1493,2621
|
|
20241218,141000,202432114,1494,1496,1496,1493,4200
|
|
20241218,140900,196155154,1510,1510,1510,1510,0
|
|
20241218,140800,196155154,1510,1510,1510,1510,0
|
|
20241218,140700,196155154,1510,1510,1510,1510,0
|
|
20241218,140600,196155154,1510,1510,1510,1510,0
|
|
20241218,140500,196155154,1510,1510,1510,1510,0
|
|
20241218,140400,196155154,1510,1510,1510,1510,0
|
|
20241218,140300,196155154,1510,1510,1510,1510,0
|
|
20241218,140200,196155154,1510,1510,1510,1510,0
|
|
20241218,140100,196155154,1510,1510,1510,1510,0
|
|
20241218,140000,196155154,1510,1510,1510,1510,0
|
|
20241218,135900,196155154,1510,1510,1510,1510,0
|
|
20241218,135800,196155154,1510,1510,1510,1510,0
|
|
20241218,135700,196155154,1510,1510,1510,1510,0
|
|
20241218,135600,196155154,1510,1510,1510,1510,3
|
|
20241218,135500,196150624,1496,1505,1505,1495,8300
|
|
20241218,135400,183696971,1503,1503,1503,1503,0
|
|
20241218,135300,183696971,1503,1503,1503,1503,0
|
|
20241218,135200,183696971,1503,1503,1503,1503,0
|
|
20241218,135100,183696971,1503,1503,1503,1503,0
|
|
20241218,135000,183696971,1503,1504,1504,1503,1000
|
|
20241218,134900,182193578,1510,1508,1510,1508,3919
|
|
20241218,134800,176280510,1507,1507,1507,1507,3447
|
|
20241218,134700,171085881,1503,1503,1503,1503,0
|
|
20241218,134600,171085881,1503,1502,1503,1502,2906
|
|
20241218,134500,166720774,1503,1503,1503,1503,0
|
|
20241218,134400,166720774,1503,1503,1503,1503,1
|
|
20241218,134300,166719271,1502,1502,1502,1502,0
|
|
20241218,134200,166719271,1502,1502,1502,1502,0
|
|
20241218,134100,166719271,1502,1502,1502,1502,13
|
|
20241218,134000,166699745,1502,1502,1502,1502,0
|
|
20241218,133900,166699745,1502,1502,1502,1502,48
|
|
20241218,133800,166627649,1502,1502,1502,1502,0
|
|
20241218,133700,166627649,1502,1502,1502,1502,1
|
|
20241218,133600,166626147,1490,1490,1490,1490,500
|
|
20241218,133500,165881147,1502,1502,1502,1502,0
|
|
20241218,133400,165881147,1502,1502,1502,1502,0
|
|
20241218,133300,165881147,1502,1502,1502,1502,0
|
|
20241218,133200,165881147,1502,1502,1502,1502,0
|
|
20241218,133100,165881147,1502,1502,1502,1502,0
|
|
20241218,133000,165881147,1502,1502,1502,1502,0
|
|
20241218,132900,165881147,1502,1489,1502,1488,401
|
|
20241218,132800,165284193,1502,1502,1502,1502,0
|
|
20241218,132700,165284193,1502,1502,1502,1502,0
|
|
20241218,132600,165284193,1502,1502,1502,1502,0
|
|
20241218,132500,165284193,1502,1502,1502,1502,0
|
|
20241218,132400,165284193,1502,1502,1502,1502,0
|
|
20241218,132300,165284193,1502,1502,1502,1502,0
|
|
20241218,132200,165284193,1502,1502,1502,1502,0
|
|
20241218,132100,165284193,1502,1502,1502,1502,2
|
|
20241218,132000,165281189,1490,1493,1493,1490,2000
|
|
20241218,131900,162297564,1490,1490,1490,1490,0
|
|
20241218,131800,162297564,1490,1490,1490,1490,0
|
|
20241218,131700,162297564,1490,1490,1490,1490,0
|
|
20241218,131600,162297564,1490,1490,1490,1490,0
|
|
20241218,131500,162297564,1490,1490,1490,1490,0
|
|
20241218,131400,162297564,1490,1490,1490,1490,67
|
|
20241218,131300,162197734,1490,1491,1491,1490,1839
|
|
20241218,131200,159457591,1492,1492,1492,1492,289
|
|
20241218,131100,159026403,1492,1492,1492,1492,0
|
|
20241218,131000,159026403,1492,1495,1495,1492,516
|
|
20241218,130900,158255457,1502,1502,1502,1502,14
|
|
20241218,130800,158234429,1494,1494,1494,1494,0
|
|
20241218,130700,158234429,1494,1493,1494,1493,1123
|
|
20241218,130600,156557694,1502,1502,1502,1502,1
|
|
20241218,130500,156556192,1494,1494,1494,1494,2287
|
|
20241218,130400,153139414,1503,1503,1503,1503,0
|
|
20241218,130300,153139414,1503,1503,1503,1503,0
|
|
20241218,130200,153139414,1503,1503,1503,1503,0
|
|
20241218,130100,153139414,1503,1503,1503,1503,0
|
|
20241218,130000,153139414,1503,1503,1503,1503,3
|
|
20241218,125900,153134905,1502,1502,1502,1502,0
|
|
20241218,125800,153134905,1502,1502,1502,1502,1569
|
|
20241218,125700,150778267,1501,1500,1501,1500,1044
|
|
20241218,125600,149211323,1501,1501,1501,1501,2
|
|
20241218,125500,149208321,1490,1491,1491,1490,16452
|
|
20241218,125400,124694793,1502,1502,1502,1502,1460
|
|
20241218,125300,122501873,1502,1502,1502,1502,3
|
|
20241218,125200,122497367,1502,1502,1502,1502,0
|
|
20241218,125100,122497367,1502,1502,1502,1502,2
|
|
20241218,125000,122494363,1491,1500,1500,1490,27864
|
|
20241218,124900,80939951,1502,1500,1502,1500,164
|
|
20241218,124800,80693945,1500,1500,1500,1500,503
|
|
20241218,124700,79939445,1502,1502,1502,1502,0
|
|
20241218,124600,79939445,1502,1500,1502,1500,5002
|
|
20241218,124500,72436441,1502,1502,1502,1502,0
|
|
20241218,124400,72436441,1502,1502,1502,1502,3
|
|
20241218,124300,72431935,1501,1501,1501,1501,2
|
|
20241218,124200,72428933,1490,1490,1490,1490,300
|
|
20241218,124100,71981933,1494,1501,1501,1494,34
|
|
20241218,124000,71931116,1494,1501,1501,1494,383
|
|
20241218,123900,71358844,1503,1503,1503,1503,23
|
|
20241218,123800,71324275,1503,1503,1503,1503,2
|
|
20241218,123700,71321269,1504,1504,1504,1504,0
|
|
20241218,123600,71321269,1504,1504,1504,1504,3
|
|
20241218,123500,71316757,1505,1505,1505,1505,0
|
|
20241218,123400,71316757,1505,1505,1505,1505,3
|
|
20241218,123300,71312242,1505,1505,1505,1505,2
|
|
20241218,123200,71309232,1504,1504,1504,1504,1000
|
|
20241218,123100,69805232,1504,1501,1504,1501,303
|
|
20241218,123000,69349565,1505,1505,1505,1505,0
|
|
20241218,122900,69349565,1505,1505,1505,1505,2
|
|
20241218,122800,69346555,1506,1494,1506,1494,203
|
|
20241218,122700,69042606,1494,1494,1494,1494,0
|
|
20241218,122600,69042606,1494,1494,1500,1483,8616
|
|
20241218,122500,56202366,1500,1500,1500,1500,0
|
|
20241218,122400,56202366,1500,1494,1500,1494,502
|
|
20241218,122300,55452366,1501,1497,1501,1494,2013
|
|
20241218,122200,52443844,1499,1499,1499,1499,0
|
|
20241218,122100,52443844,1499,1502,1502,1499,26
|
|
20241218,122000,52404839,1506,1506,1506,1506,0
|
|
20241218,121900,52404839,1506,1506,1506,1506,2
|
|
20241218,121800,52401827,1506,1506,1506,1506,3
|
|
20241218,121700,52397309,1506,1506,1506,1506,0
|
|
20241218,121600,52397309,1506,1506,1506,1506,3
|
|
20241218,121500,52392791,1506,1506,1506,1506,0
|
|
20241218,121400,52392791,1506,1506,1506,1506,2
|
|
20241218,121300,52389779,1506,1506,1506,1506,3
|
|
20241218,121200,52385261,1507,1507,1507,1507,0
|
|
20241218,121100,52385261,1507,1507,1507,1507,2
|
|
20241218,121000,52382247,1507,1507,1507,1507,0
|
|
20241218,120900,52382247,1507,1507,1507,1507,3
|
|
20241218,120800,52377726,1507,1507,1507,1507,3
|
|
20241218,120700,52373205,1507,1507,1507,1507,0
|
|
20241218,120600,52373205,1507,1507,1507,1507,2
|
|
20241218,120500,52370191,1507,1507,1507,1507,0
|
|
20241218,120400,52370191,1507,1507,1507,1507,3
|
|
20241218,120300,52365670,1507,1507,1507,1507,3
|
|
20241218,120200,52361149,1507,1507,1507,1507,0
|
|
20241218,120100,52361149,1507,1507,1507,1507,2
|
|
20241218,120000,52358135,1507,1507,1507,1507,0
|
|
20241218,115900,52358135,1507,1504,1507,1504,933
|
|
20241218,115800,50954894,1504,1504,1504,1504,2
|
|
20241218,115700,50951886,1504,1504,1504,1504,0
|
|
20241218,115600,50951886,1504,1500,1504,1500,5198
|
|
20241218,115500,43152626,1500,1500,1500,1500,1333
|
|
20241218,115400,41153126,1500,1500,1500,1500,3
|
|
20241218,115300,41148626,1500,1500,1500,1500,2
|
|
20241218,115200,41145626,1493,1493,1493,1493,0
|
|
20241218,115100,41145626,1493,1500,1500,1493,2925
|
|
20241218,115000,36776172,1500,1500,1500,1500,0
|
|
20241218,114900,36776172,1500,1500,1500,1500,3
|
|
20241218,114800,36771672,1500,1500,1500,1500,2
|
|
20241218,114700,36768672,1500,1500,1500,1500,0
|
|
20241218,114600,36768672,1500,1500,1500,1500,3
|
|
20241218,114500,36764172,1500,1500,1500,1500,0
|
|
20241218,114400,36764172,1500,1500,1500,1500,2
|
|
20241218,114300,36761172,1500,1500,1500,1500,3
|
|
20241218,114200,36756672,1500,1500,1500,1500,0
|
|
20241218,114100,36756672,1500,1500,1500,1500,3
|
|
20241218,114000,36752172,1500,1500,1500,1500,0
|
|
20241218,113900,36752172,1500,1500,1500,1500,2
|
|
20241218,113800,36749172,1500,1492,1500,1492,13
|
|
20241218,113700,36729752,1500,1500,1500,1500,0
|
|
20241218,113600,36729752,1500,1500,1500,1500,3
|
|
20241218,113500,36725252,1500,1500,1500,1500,0
|
|
20241218,113400,36725252,1500,1500,1500,1500,3
|
|
20241218,113300,36720752,1500,1500,1500,1500,3
|
|
20241218,113200,36716252,1500,1500,1500,1500,0
|
|
20241218,113100,36716252,1500,1492,1500,1492,560
|
|
20241218,113000,35880716,1500,1500,1500,1500,0
|
|
20241218,112900,35880716,1500,1492,1500,1492,91
|
|
20241218,112800,35744920,1500,1500,1500,1500,3
|
|
20241218,112700,35740420,1492,1492,1492,1492,46
|
|
20241218,112600,35671788,1500,1493,1500,1492,36
|
|
20241218,112500,35618057,1500,1500,1500,1500,0
|
|
20241218,112400,35618057,1500,1500,1500,1500,3
|
|
20241218,112300,35613557,1500,1500,1500,1500,3
|
|
20241218,112200,35609057,1500,1500,1500,1500,0
|
|
20241218,112100,35609057,1500,1500,1500,1500,2
|
|
20241218,112000,35606057,1500,1500,1500,1500,0
|
|
20241218,111900,35606057,1500,1500,1500,1500,4
|
|
20241218,111800,35600057,1500,1500,1500,1500,3
|
|
20241218,111700,35595557,1492,1492,1492,1492,0
|
|
20241218,111600,35595557,1492,1500,1500,1492,684
|
|
20241218,111500,34574850,1500,1500,1500,1500,0
|
|
20241218,111400,34574850,1500,1500,1500,1500,3
|
|
20241218,111300,34570350,1500,1500,1500,1500,2
|
|
20241218,111200,34567350,1500,1500,1500,1500,0
|
|
20241218,111100,34567350,1500,1500,1500,1500,3
|
|
20241218,111000,34562850,1500,1500,1500,1500,0
|
|
20241218,110900,34562850,1500,1500,1500,1500,3
|
|
20241218,110800,34558350,1500,1500,1500,1500,12
|
|
20241218,110700,34540350,1500,1500,1500,1500,0
|
|
20241218,110600,34540350,1500,1500,1500,1500,3
|
|
20241218,110500,34535850,1499,1499,1499,1499,75
|
|
20241218,110400,34423425,1499,1494,1499,1493,1138
|
|
20241218,110300,32724254,1499,1499,1499,1499,0
|
|
20241218,110200,32724254,1499,1499,1499,1499,2
|
|
20241218,110100,32721256,1499,1499,1499,1499,3
|
|
20241218,110000,32716759,1499,1499,1499,1499,0
|
|
20241218,105900,32716759,1499,1499,1499,1499,2
|
|
20241218,105800,32713761,1493,1493,1493,1493,1110
|
|
20241218,105700,31056531,1499,1492,1499,1492,5
|
|
20241218,105600,31049050,1499,1499,1499,1499,13
|
|
20241218,105500,31029563,1499,1499,1499,1499,0
|
|
20241218,105400,31029563,1499,1499,1499,1499,2
|
|
20241218,105300,31026565,1499,1499,1499,1499,0
|
|
20241218,105200,31026565,1499,1499,1499,1499,3
|
|
20241218,105100,31022068,1492,1499,1499,1492,29
|
|
20241218,105000,30978779,1492,1492,1492,1492,224
|
|
20241218,104900,30644571,1499,1499,1499,1499,2
|
|
20241218,104800,30641573,1499,1499,1499,1499,0
|
|
20241218,104700,30641573,1499,1492,1499,1492,503
|
|
20241218,104600,29891076,1500,1500,1500,1500,3
|
|
20241218,104500,29886576,1500,1498,1500,1498,600
|
|
20241218,104400,28986776,1493,1500,1500,1493,61
|
|
20241218,104300,28895682,1500,1500,1500,1500,0
|
|
20241218,104200,28895682,1500,1500,1500,1500,3
|
|
20241218,104100,28891182,1500,1500,1500,1500,2
|
|
20241218,104000,28888182,1500,1500,1500,1500,0
|
|
20241218,103900,28888182,1500,1500,1500,1500,32
|
|
20241218,103800,28840182,1500,1500,1500,1500,0
|
|
20241218,103700,28840182,1500,1500,1500,1500,3
|
|
20241218,103600,28835682,1500,1500,1500,1500,2
|
|
20241218,103500,28832682,1500,1500,1500,1500,0
|
|
20241218,103400,28832682,1500,1500,1500,1500,3
|
|
20241218,103300,28828182,1500,1500,1500,1500,0
|
|
20241218,103200,28828182,1500,1500,1500,1500,2
|
|
20241218,103100,28825182,1491,1500,1500,1491,1641
|
|
20241218,103000,26376417,1500,1500,1500,1500,0
|
|
20241218,102900,26376417,1500,1500,1500,1500,13
|
|
20241218,102800,26356917,1500,1500,1500,1500,0
|
|
20241218,102700,26356917,1500,1501,1501,1500,12
|
|
20241218,102600,26338907,1501,1501,1501,1501,3
|
|
20241218,102500,26334404,1502,1502,1502,1502,0
|
|
20241218,102400,26334404,1502,1502,1502,1502,3
|
|
20241218,102300,26329898,1493,1493,1493,1493,1
|
|
20241218,102200,26328405,1502,1502,1502,1502,2
|
|
20241218,102100,26325401,1502,1502,1502,1502,3
|
|
20241218,102000,26320895,1503,1503,1503,1503,0
|
|
20241218,101900,26320895,1503,1503,1503,1503,2
|
|
20241218,101800,26317889,1504,1504,1504,1504,0
|
|
20241218,101700,26317889,1504,1504,1504,1504,3
|
|
20241218,101600,26313377,1503,1503,1503,1503,3
|
|
20241218,101500,26308868,1504,1504,1504,1504,0
|
|
20241218,101400,26308868,1504,1504,1504,1504,2
|
|
20241218,101300,26305860,1504,1504,1504,1504,1
|
|
20241218,101200,26304356,1494,1504,1504,1494,107
|
|
20241218,101100,26144468,1504,1504,1504,1504,3
|
|
20241218,101000,26139956,1505,1505,1505,1505,0
|
|
20241218,100900,26139956,1505,1505,1505,1505,7
|
|
20241218,100800,26129421,1505,1505,1505,1505,81
|
|
20241218,100700,26007516,1505,1504,1505,1504,293
|
|
20241218,100600,25566632,1504,1504,1504,1504,3
|
|
20241218,100500,25562120,1504,1504,1504,1504,1
|
|
20241218,100400,25560616,1505,1505,1505,1505,2
|
|
20241218,100300,25557606,1506,1506,1506,1506,0
|
|
20241218,100200,25557606,1506,1506,1506,1506,3
|
|
20241218,100100,25553088,1506,1506,1506,1506,2
|
|
20241218,100000,25550076,1506,1507,1507,1493,1001
|
|
20241218,095900,24048827,1507,1507,1507,1507,3
|
|
20241218,095800,24044306,1507,1507,1507,1507,0
|
|
20241218,095700,24044306,1507,1493,1507,1492,2375
|
|
20241218,095600,20500056,1508,1508,1508,1508,2
|
|
20241218,095500,20497040,1508,1505,1508,1505,1768
|
|
20241218,095400,17831727,1505,1493,1505,1493,25
|
|
20241218,095300,17794366,1493,1493,1493,1493,999
|
|
20241218,095200,16302859,1505,1505,1505,1505,3
|
|
20241218,095100,16298344,1505,1505,1505,1505,2
|
|
20241218,095000,16295334,1506,1506,1506,1506,0
|
|
20241218,094900,16295334,1506,1506,1506,1506,6
|
|
20241218,094800,16286298,1493,1493,1493,1493,1005
|
|
20241218,094700,14785833,1506,1506,1506,1506,2
|
|
20241218,094600,14782821,1493,1507,1507,1493,1076
|
|
20241218,094500,13176311,1507,1507,1507,1507,0
|
|
20241218,094400,13176311,1507,1507,1507,1507,3
|
|
20241218,094300,13171790,1503,1503,1503,1503,137
|
|
20241218,094200,12965879,1503,1503,1503,1503,2
|
|
20241218,094100,12962873,1503,1503,1503,1503,3
|
|
20241218,094000,12958364,1503,1493,1503,1492,2097
|
|
20241218,093900,9827629,1503,1503,1503,1503,3
|
|
20241218,093800,9823120,1493,1493,1493,1493,35
|
|
20241218,093700,9770865,1503,1503,1503,1503,2
|
|
20241218,093600,9767859,1493,1503,1503,1493,1623
|
|
20241218,093500,7343978,1503,1503,1503,1503,1
|
|
20241218,093400,7342475,1503,1503,1503,1493,1234
|
|
20241218,093300,5493928,1498,1498,1498,1498,39
|
|
20241218,093200,5435506,1498,1500,1500,1498,736
|
|
20241218,093100,4332974,1501,1502,1502,1501,1023
|
|
20241218,093000,2797450,1504,1504,1504,1504,11
|
|
20241218,092900,2780906,1507,1507,1507,1507,0
|
|
20241218,092800,2780906,1507,1507,1507,1507,0
|
|
20241218,092700,2780906,1507,1507,1507,1507,0
|
|
20241218,092600,2780906,1507,1507,1507,1507,0
|
|
20241218,092500,2780906,1507,1507,1507,1507,0
|
|
20241218,092400,2780906,1507,1507,1507,1507,0
|
|
20241218,092300,2780906,1507,1507,1507,1507,1
|
|
20241218,092200,2779399,1507,1507,1507,1507,3
|
|
20241218,092100,2774878,1507,1507,1507,1507,0
|
|
20241218,092000,2774878,1507,1507,1507,1507,0
|
|
20241218,091900,2774878,1507,1507,1507,1507,0
|
|
20241218,091800,2774878,1507,1507,1507,1507,2
|
|
20241218,091700,2771864,1507,1507,1507,1507,0
|
|
20241218,091600,2771864,1507,1507,1507,1507,10
|
|
20241218,091500,2756794,1507,1507,1507,1507,1
|
|
20241218,091400,2755287,1504,1504,1504,1504,0
|
|
20241218,091300,2755287,1504,1506,1506,1504,2
|
|
20241218,091200,2752277,1507,1507,1507,1507,3
|
|
20241218,091100,2747756,1508,1508,1508,1508,0
|
|
20241218,091000,2747756,1508,1508,1508,1508,1
|
|
20241218,090900,2746248,1509,1509,1509,1509,4
|
|
20241218,090800,2740212,1510,1509,1510,1509,1393
|
|
20241218,090700,637605,1509,1509,1509,1509,0
|
|
20241218,090600,637605,1509,1509,1509,1509,0
|
|
20241218,090500,637605,1509,1509,1509,1509,216
|
|
20241218,090400,311661,1510,1510,1510,1510,2
|
|
20241218,090300,308641,1537,1510,1537,1510,101
|
|
20241218,090200,156104,1501,1501,1501,1501,0
|
|
20241218,090100,156104,1501,1501,1501,1501,0
|
|
20241218,090000,156104,1501,1501,1501,1501,85
|