600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,185600,1346590663,1234,1234,1234,1234,0
|
|
20241216,185500,1346590663,1234,1234,1234,1234,0
|
|
20241216,185400,1346590663,1234,1234,1234,1234,0
|
|
20241216,185300,1346590663,1234,1234,1234,1234,0
|
|
20241216,185200,1346590663,1234,1234,1234,1234,0
|
|
20241216,185100,1346590663,1234,1234,1234,1234,0
|
|
20241216,185000,1346590663,1234,1234,1234,1234,0
|
|
20241216,184900,1346590663,1234,1234,1234,1234,0
|
|
20241216,184800,1346590663,1234,1234,1234,1234,0
|
|
20241216,184700,1346590663,1234,1234,1234,1234,0
|
|
20241216,184600,1346590663,1234,1234,1234,1234,0
|
|
20241216,184500,1346590663,1234,1234,1234,1234,0
|
|
20241216,184400,1346590663,1234,1234,1234,1234,0
|
|
20241216,184300,1346590663,1234,1234,1234,1234,0
|
|
20241216,184200,1346590663,1234,1234,1234,1234,0
|
|
20241216,184100,1346590663,1234,1234,1234,1234,0
|
|
20241216,184000,1346590663,1234,1234,1234,1234,0
|
|
20241216,183900,1346590663,1234,1234,1234,1234,0
|
|
20241216,183800,1346590663,1234,1234,1234,1234,0
|
|
20241216,183700,1346590663,1234,1234,1234,1234,0
|
|
20241216,183600,1346590663,1234,1234,1234,1234,0
|
|
20241216,183500,1346590663,1234,1234,1234,1234,0
|
|
20241216,183400,1346590663,1234,1234,1234,1234,0
|
|
20241216,183300,1346590663,1234,1234,1234,1234,0
|
|
20241216,183200,1346590663,1234,1234,1234,1234,0
|
|
20241216,183100,1346590663,1234,1234,1234,1234,0
|
|
20241216,183000,1346590663,1234,1234,1234,1234,0
|
|
20241216,182900,1346590663,1234,1234,1234,1234,0
|
|
20241216,182800,1346590663,1234,1234,1234,1234,0
|
|
20241216,182700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,182600,1346590663,1234,1234,1234,1234,0
|
|
20241216,182500,1346590663,1234,1234,1234,1234,0
|
|
20241216,182400,1346590663,1234,1234,1234,1234,0
|
|
20241216,182300,1346590663,1234,1234,1234,1234,0
|
|
20241216,182200,1346590663,1234,1234,1234,1234,0
|
|
20241216,182100,1346590663,1234,1234,1234,1234,0
|
|
20241216,182000,1346590663,1234,1234,1234,1234,0
|
|
20241216,181900,1346590663,1234,1234,1234,1234,0
|
|
20241216,181800,1346590663,1234,1234,1234,1234,0
|
|
20241216,181700,1346590663,1234,1234,1234,1234,0
|
|
20241216,181600,1346590663,1234,1234,1234,1234,0
|
|
20241216,181500,1346590663,1234,1234,1234,1234,0
|
|
20241216,181400,1346590663,1234,1234,1234,1234,0
|
|
20241216,181300,1346590663,1234,1234,1234,1234,0
|
|
20241216,181200,1346590663,1234,1234,1234,1234,0
|
|
20241216,181100,1346590663,1234,1234,1234,1234,0
|
|
20241216,181000,1346590663,1234,1234,1234,1234,0
|
|
20241216,180900,1346590663,1234,1234,1234,1234,0
|
|
20241216,180800,1346590663,1234,1234,1234,1234,0
|
|
20241216,180700,1346590663,1234,1234,1234,1234,0
|
|
20241216,180600,1346590663,1234,1234,1234,1234,0
|
|
20241216,180500,1346590663,1234,1234,1234,1234,0
|
|
20241216,180400,1346590663,1234,1234,1234,1234,0
|
|
20241216,180300,1346590663,1234,1234,1234,1234,0
|
|
20241216,180200,1346590663,1234,1234,1234,1234,0
|
|
20241216,180100,1346590663,1234,1234,1234,1234,0
|
|
20241216,180000,1346590663,1234,1234,1234,1234,0
|
|
20241216,175900,1346590663,1234,1234,1234,1234,0
|
|
20241216,175800,1346590663,1234,1234,1234,1234,0
|
|
20241216,175700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,175600,1346590663,1234,1234,1234,1234,0
|
|
20241216,175500,1346590663,1234,1234,1234,1234,0
|
|
20241216,175400,1346590663,1234,1234,1234,1234,0
|
|
20241216,175300,1346590663,1234,1234,1234,1234,0
|
|
20241216,175200,1346590663,1234,1234,1234,1234,0
|
|
20241216,175100,1346590663,1234,1234,1234,1234,0
|
|
20241216,175000,1346590663,1234,1234,1234,1234,0
|
|
20241216,174900,1346590663,1234,1234,1234,1234,0
|
|
20241216,174800,1346590663,1234,1234,1234,1234,0
|
|
20241216,174700,1346590663,1234,1234,1234,1234,0
|
|
20241216,174600,1346590663,1234,1234,1234,1234,0
|
|
20241216,174500,1346590663,1234,1234,1234,1234,0
|
|
20241216,174400,1346590663,1234,1234,1234,1234,0
|
|
20241216,174300,1346590663,1234,1234,1234,1234,0
|
|
20241216,174200,1346590663,1234,1234,1234,1234,0
|
|
20241216,174100,1346590663,1234,1234,1234,1234,0
|
|
20241216,174000,1346590663,1234,1234,1234,1234,0
|
|
20241216,173900,1346590663,1234,1234,1234,1234,0
|
|
20241216,173800,1346590663,1234,1234,1234,1234,0
|
|
20241216,173700,1346590663,1234,1234,1234,1234,0
|
|
20241216,173600,1346590663,1234,1234,1234,1234,0
|
|
20241216,173500,1346590663,1234,1234,1234,1234,0
|
|
20241216,173400,1346590663,1234,1234,1234,1234,0
|
|
20241216,173300,1346590663,1234,1234,1234,1234,0
|
|
20241216,173200,1346590663,1234,1234,1234,1234,0
|
|
20241216,173100,1346590663,1234,1234,1234,1234,0
|
|
20241216,173000,1346590663,1234,1234,1234,1234,0
|
|
20241216,172900,1346590663,1234,1234,1234,1234,0
|
|
20241216,172800,1346590663,1234,1234,1234,1234,0
|
|
20241216,172700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,172600,1346590663,1234,1234,1234,1234,0
|
|
20241216,172500,1346590663,1234,1234,1234,1234,0
|
|
20241216,172400,1346590663,1234,1234,1234,1234,0
|
|
20241216,172300,1346590663,1234,1234,1234,1234,0
|
|
20241216,172200,1346590663,1234,1234,1234,1234,0
|
|
20241216,172100,1346590663,1234,1234,1234,1234,0
|
|
20241216,172000,1346590663,1234,1234,1234,1234,0
|
|
20241216,171900,1346590663,1234,1234,1234,1234,0
|
|
20241216,171800,1346590663,1234,1234,1234,1234,0
|
|
20241216,171700,1346590663,1234,1234,1234,1234,0
|
|
20241216,171600,1346590663,1234,1234,1234,1234,0
|
|
20241216,171500,1346590663,1234,1234,1234,1234,0
|
|
20241216,171400,1346590663,1234,1234,1234,1234,0
|
|
20241216,171300,1346590663,1234,1234,1234,1234,0
|
|
20241216,171200,1346590663,1234,1234,1234,1234,0
|
|
20241216,171100,1346590663,1234,1234,1234,1234,0
|
|
20241216,171000,1346590663,1234,1234,1234,1234,0
|
|
20241216,170900,1346590663,1234,1234,1234,1234,0
|
|
20241216,170800,1346590663,1234,1234,1234,1234,0
|
|
20241216,170700,1346590663,1234,1234,1234,1234,0
|
|
20241216,170600,1346590663,1234,1234,1234,1234,0
|
|
20241216,170500,1346590663,1234,1234,1234,1234,0
|
|
20241216,170400,1346590663,1234,1234,1234,1234,0
|
|
20241216,170300,1346590663,1234,1234,1234,1234,0
|
|
20241216,170200,1346590663,1234,1234,1234,1234,0
|
|
20241216,170100,1346590663,1234,1234,1234,1234,0
|
|
20241216,170000,1346590663,1234,1234,1234,1234,0
|
|
20241216,165900,1346590663,1234,1234,1234,1234,0
|
|
20241216,165800,1346590663,1234,1234,1234,1234,0
|
|
20241216,165700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,165600,1346590663,1234,1234,1234,1234,0
|
|
20241216,165500,1346590663,1234,1234,1234,1234,0
|
|
20241216,165400,1346590663,1234,1234,1234,1234,0
|
|
20241216,165300,1346590663,1234,1234,1234,1234,0
|
|
20241216,165200,1346590663,1234,1234,1234,1234,0
|
|
20241216,165100,1346590663,1234,1234,1234,1234,0
|
|
20241216,165000,1346590663,1234,1234,1234,1234,0
|
|
20241216,164900,1346590663,1234,1234,1234,1234,0
|
|
20241216,164800,1346590663,1234,1234,1234,1234,0
|
|
20241216,164700,1346590663,1234,1234,1234,1234,0
|
|
20241216,164600,1346590663,1234,1234,1234,1234,0
|
|
20241216,164500,1346590663,1234,1234,1234,1234,0
|
|
20241216,164400,1346590663,1234,1234,1234,1234,0
|
|
20241216,164300,1346590663,1234,1234,1234,1234,0
|
|
20241216,164200,1346590663,1234,1234,1234,1234,0
|
|
20241216,164100,1346590663,1234,1234,1234,1234,0
|
|
20241216,164000,1346590663,1234,1234,1234,1234,0
|
|
20241216,163900,1346590663,1234,1234,1234,1234,0
|
|
20241216,163800,1346590663,1234,1234,1234,1234,0
|
|
20241216,163700,1346590663,1234,1234,1234,1234,0
|
|
20241216,163600,1346590663,1234,1234,1234,1234,0
|
|
20241216,163500,1346590663,1234,1234,1234,1234,0
|
|
20241216,163400,1346590663,1234,1234,1234,1234,0
|
|
20241216,163300,1346590663,1234,1234,1234,1234,0
|
|
20241216,163200,1346590663,1234,1234,1234,1234,0
|
|
20241216,163100,1346590663,1234,1234,1234,1234,0
|
|
20241216,163000,1346590663,1234,1234,1234,1234,0
|
|
20241216,162900,1346590663,1234,1234,1234,1234,0
|
|
20241216,162800,1346590663,1234,1234,1234,1234,0
|
|
20241216,162700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,162600,1346590663,1234,1234,1234,1234,0
|
|
20241216,162500,1346590663,1234,1234,1234,1234,0
|
|
20241216,162400,1346590663,1234,1234,1234,1234,0
|
|
20241216,162300,1346590663,1234,1234,1234,1234,0
|
|
20241216,162200,1346590663,1234,1234,1234,1234,0
|
|
20241216,162100,1346590663,1234,1234,1234,1234,0
|
|
20241216,162000,1346590663,1234,1234,1234,1234,0
|
|
20241216,161900,1346590663,1234,1234,1234,1234,0
|
|
20241216,161800,1346590663,1234,1234,1234,1234,0
|
|
20241216,161700,1346590663,1234,1234,1234,1234,0
|
|
20241216,161600,1346590663,1234,1234,1234,1234,0
|
|
20241216,161500,1346590663,1234,1234,1234,1234,0
|
|
20241216,161400,1346590663,1234,1234,1234,1234,0
|
|
20241216,161300,1346590663,1234,1234,1234,1234,0
|
|
20241216,161200,1346590663,1234,1234,1234,1234,0
|
|
20241216,161100,1346590663,1234,1234,1234,1234,0
|
|
20241216,161000,1346590663,1234,1234,1234,1234,0
|
|
20241216,160900,1346590663,1234,1234,1234,1234,0
|
|
20241216,160800,1346590663,1234,1234,1234,1234,0
|
|
20241216,160700,1346590663,1234,1234,1234,1234,0
|
|
20241216,160600,1346590663,1234,1234,1234,1234,0
|
|
20241216,160500,1346590663,1234,1234,1234,1234,0
|
|
20241216,160400,1346590663,1234,1234,1234,1234,0
|
|
20241216,160300,1346590663,1234,1234,1234,1234,0
|
|
20241216,160200,1346590663,1234,1234,1234,1234,0
|
|
20241216,160100,1346590663,1234,1234,1234,1234,0
|
|
20241216,160000,1346590663,1234,1234,1234,1234,0
|
|
20241216,155900,1346590663,1234,1234,1234,1234,0
|
|
20241216,155800,1346590663,1234,1234,1234,1234,0
|
|
20241216,155700,1346590663,1234,1234,1234,1234,13497
|
|
20241216,155600,1346590663,1234,1234,1234,1234,0
|
|
20241216,155500,1346590663,1234,1234,1234,1234,0
|
|
20241216,155400,1346590663,1234,1234,1234,1234,0
|
|
20241216,155300,1346590663,1234,1234,1234,1234,0
|
|
20241216,155200,1346590663,1234,1234,1234,1234,0
|
|
20241216,155100,1346590663,1234,1234,1234,1234,0
|
|
20241216,155000,1346590663,1234,1234,1234,1234,0
|
|
20241216,154900,1346590663,1234,1234,1234,1234,0
|
|
20241216,154800,1346590663,1234,1234,1234,1234,0
|
|
20241216,154700,1346590663,1234,1234,1234,1234,0
|
|
20241216,154600,1346590663,1234,1234,1234,1234,0
|
|
20241216,154500,1346590663,1234,1234,1234,1234,0
|
|
20241216,154400,1346590663,1234,1234,1234,1234,0
|
|
20241216,154300,1346590663,1234,1234,1234,1234,0
|
|
20241216,154200,1346590663,1234,1234,1234,1234,0
|
|
20241216,154100,1346590663,1234,1234,1234,1234,0
|
|
20241216,154000,1346590663,1234,1234,1234,1234,0
|
|
20241216,153900,1346590663,1234,1234,1234,1234,0
|
|
20241216,153800,1346590663,1234,1234,1234,1234,0
|
|
20241216,153700,1346590663,1234,1234,1234,1234,0
|
|
20241216,153600,1346590663,1234,1234,1234,1234,0
|
|
20241216,153500,1346590663,1234,1234,1234,1234,0
|
|
20241216,153400,1346590663,1234,1234,1234,1234,0
|
|
20241216,153300,1346590663,1234,1234,1234,1234,0
|
|
20241216,153200,1346590663,1234,1234,1234,1234,0
|
|
20241216,153100,1346590663,1234,1234,1234,1234,0
|
|
20241216,153000,1346590663,1234,1234,1234,1234,13497
|
|
20241216,152900,1329935365,1240,1240,1240,1240,0
|
|
20241216,152800,1329935365,1240,1240,1240,1240,0
|
|
20241216,152700,1329935365,1240,1240,1240,1240,0
|
|
20241216,152600,1329935365,1240,1240,1240,1240,0
|
|
20241216,152500,1329935365,1240,1240,1240,1240,0
|
|
20241216,152400,1329935365,1240,1240,1240,1240,0
|
|
20241216,152300,1329935365,1240,1240,1240,1240,0
|
|
20241216,152200,1329935365,1240,1240,1240,1240,0
|
|
20241216,152100,1329935365,1240,1240,1240,1240,0
|
|
20241216,152000,1329935365,1240,1240,1240,1240,0
|
|
20241216,151900,1329935365,1240,1239,1240,1236,740
|
|
20241216,151800,1329018793,1239,1238,1240,1238,735
|
|
20241216,151700,1328108160,1239,1237,1239,1234,1581
|
|
20241216,151600,1326149853,1236,1235,1237,1234,2486
|
|
20241216,151500,1323076980,1234,1234,1236,1234,463
|
|
20241216,151400,1322504766,1234,1233,1234,1233,46
|
|
20241216,151300,1322448037,1233,1236,1236,1233,979
|
|
20241216,151200,1321239457,1235,1234,1235,1233,2646
|
|
20241216,151100,1317976310,1233,1235,1236,1233,60
|
|
20241216,151000,1317902184,1236,1233,1236,1233,2082
|
|
20241216,150900,1315334973,1235,1235,1235,1233,3852
|
|
20241216,150800,1310581585,1235,1237,1237,1235,8274
|
|
20241216,150700,1300355217,1237,1237,1237,1237,1240
|
|
20241216,150600,1298821337,1237,1237,1237,1237,290
|
|
20241216,150500,1298462607,1237,1237,1238,1237,41
|
|
20241216,150400,1298411889,1237,1238,1238,1237,480
|
|
20241216,150300,1297818100,1240,1240,1240,1240,0
|
|
20241216,150200,1297818100,1240,1239,1240,1238,1438
|
|
20241216,150100,1296036480,1240,1240,1240,1240,58
|
|
20241216,150000,1295964560,1239,1239,1239,1239,1370
|
|
20241216,145900,1294267130,1239,1239,1239,1239,177
|
|
20241216,145800,1294047827,1237,1236,1237,1236,113
|
|
20241216,145700,1293908065,1236,1238,1239,1236,5300
|
|
20241216,145600,1287357145,1237,1238,1238,1237,6495
|
|
20241216,145500,1279320340,1238,1239,1239,1238,172
|
|
20241216,145400,1279107304,1239,1239,1239,1239,0
|
|
20241216,145300,1279107304,1239,1240,1240,1239,40
|
|
20241216,145200,1279057724,1239,1238,1239,1238,183
|
|
20241216,145100,1278831137,1238,1237,1238,1237,16
|
|
20241216,145000,1278811344,1236,1236,1236,1236,0
|
|
20241216,144900,1278811344,1236,1236,1236,1236,8026
|
|
20241216,144800,1268891208,1236,1238,1238,1236,1668
|
|
20241216,144700,1266827570,1239,1239,1239,1239,673
|
|
20241216,144600,1265993723,1240,1243,1243,1240,1350
|
|
20241216,144500,1264319720,1244,1242,1244,1242,5003
|
|
20241216,144400,1258098591,1240,1240,1240,1240,5
|
|
20241216,144300,1258092391,1242,1242,1242,1242,156
|
|
20241216,144200,1257898639,1241,1241,1241,1241,530
|
|
20241216,144100,1257240909,1240,1239,1240,1239,70
|
|
20241216,144000,1257154124,1239,1239,1239,1239,1
|
|
20241216,143900,1257152885,1240,1240,1240,1240,1368
|
|
20241216,143800,1255456565,1240,1240,1240,1240,10
|
|
20241216,143700,1255444165,1239,1239,1239,1239,554
|
|
20241216,143600,1254757759,1240,1240,1240,1240,0
|
|
20241216,143500,1254757759,1240,1240,1240,1240,315
|
|
20241216,143400,1254367159,1240,1240,1240,1240,1266
|
|
20241216,143300,1252797319,1241,1241,1241,1241,0
|
|
20241216,143200,1252797319,1241,1241,1242,1241,231
|
|
20241216,143100,1252510586,1240,1242,1242,1240,27584
|
|
20241216,143000,1218298661,1243,1242,1244,1242,165
|
|
20241216,142900,1218093511,1245,1245,1245,1242,3887
|
|
20241216,142800,1213264015,1245,1245,1245,1245,1
|
|
20241216,142700,1213262770,1244,1244,1244,1244,3188
|
|
20241216,142600,1209296898,1244,1245,1245,1244,40
|
|
20241216,142500,1209247099,1245,1245,1245,1245,101
|
|
20241216,142400,1209121354,1245,1245,1245,1245,521
|
|
20241216,142300,1208472709,1245,1245,1245,1244,1091
|
|
20241216,142200,1207114415,1244,1245,1245,1244,201
|
|
20241216,142100,1206864171,1245,1244,1245,1244,724
|
|
20241216,142000,1205963461,1244,1244,1244,1244,512
|
|
20241216,141900,1205326533,1244,1244,1244,1244,3849
|
|
20241216,141800,1200538377,1244,1243,1244,1243,501
|
|
20241216,141700,1199915134,1243,1243,1243,1243,1
|
|
20241216,141600,1199913891,1243,1243,1243,1243,1
|
|
20241216,141500,1199912648,1243,1243,1243,1243,1
|
|
20241216,141400,1199911405,1243,1243,1243,1243,100
|
|
20241216,141300,1199787105,1243,1243,1243,1243,1
|
|
20241216,141200,1199785862,1243,1244,1244,1243,134
|
|
20241216,141100,1199619167,1243,1243,1243,1243,1
|
|
20241216,141000,1199617924,1243,1243,1243,1243,12
|
|
20241216,140900,1199603008,1244,1244,1244,1244,3
|
|
20241216,140800,1199599276,1245,1245,1245,1245,414
|
|
20241216,140700,1199083846,1245,1243,1245,1243,6585
|
|
20241216,140600,1190885523,1245,1243,1245,1243,404
|
|
20241216,140500,1190382713,1243,1245,1245,1243,1336
|
|
20241216,140400,1188719396,1245,1245,1245,1245,10
|
|
20241216,140300,1188706946,1245,1245,1245,1245,23
|
|
20241216,140200,1188678311,1245,1245,1245,1244,3164
|
|
20241216,140100,1184739132,1245,1245,1245,1245,3
|
|
20241216,140000,1184735397,1245,1243,1245,1243,42
|
|
20241216,135900,1184683111,1244,1243,1244,1243,18570
|
|
20241216,135800,1161600101,1243,1243,1243,1243,170
|
|
20241216,135700,1161388791,1243,1242,1244,1242,7951
|
|
20241216,135600,1151505639,1243,1243,1243,1243,1020
|
|
20241216,135500,1150237779,1243,1243,1243,1243,375
|
|
20241216,135400,1149771654,1242,1242,1242,1242,1
|
|
20241216,135300,1149770412,1243,1242,1243,1242,55
|
|
20241216,135200,1149702048,1242,1242,1242,1242,1000
|
|
20241216,135100,1148460048,1243,1243,1243,1243,333
|
|
20241216,135000,1148046129,1243,1243,1244,1243,3126
|
|
20241216,134900,1144160461,1243,1244,1244,1243,339
|
|
20241216,134800,1143739072,1243,1243,1244,1243,336
|
|
20241216,134700,1143321379,1244,1244,1244,1243,191
|
|
20241216,134600,1143083776,1244,1243,1244,1243,210
|
|
20241216,134500,1142822736,1243,1243,1244,1243,1161
|
|
20241216,134400,1141379602,1243,1245,1245,1243,1894
|
|
20241216,134300,1139021685,1245,1243,1245,1243,1051
|
|
20241216,134200,1137713192,1245,1243,1245,1243,801
|
|
20241216,134100,1136715949,1243,1244,1244,1243,10000
|
|
20241216,134000,1124284971,1244,1245,1245,1244,23
|
|
20241216,133900,1124256338,1244,1244,1244,1244,1
|
|
20241216,133800,1124255094,1244,1244,1245,1244,11
|
|
20241216,133700,1124241401,1244,1244,1244,1244,1
|
|
20241216,133600,1124240157,1243,1243,1243,1243,0
|
|
20241216,133500,1124240157,1243,1243,1243,1243,1
|
|
20241216,133400,1124238914,1243,1243,1243,1243,26
|
|
20241216,133300,1124206596,1243,1243,1243,1243,201
|
|
20241216,133200,1123956753,1243,1243,1243,1243,0
|
|
20241216,133100,1123956753,1243,1243,1243,1243,1
|
|
20241216,133000,1123955510,1243,1243,1243,1243,1
|
|
20241216,132900,1123954267,1242,1245,1245,1242,10115
|
|
20241216,132800,1111382633,1242,1242,1242,1242,101
|
|
20241216,132700,1111257191,1242,1242,1242,1242,81
|
|
20241216,132600,1111156589,1241,1241,1241,1241,0
|
|
20241216,132500,1111156589,1241,1244,1245,1240,20056
|
|
20241216,132400,1086268344,1244,1245,1245,1244,50
|
|
20241216,132300,1086206096,1245,1245,1245,1245,1
|
|
20241216,132200,1086204851,1245,1245,1245,1245,0
|
|
20241216,132100,1086204851,1245,1244,1245,1244,177
|
|
20241216,132000,1085984487,1244,1244,1244,1244,75
|
|
20241216,131900,1085891187,1244,1244,1244,1244,26
|
|
20241216,131800,1085858843,1244,1244,1244,1243,2690
|
|
20241216,131700,1082513360,1245,1245,1245,1245,1
|
|
20241216,131600,1082512115,1244,1244,1245,1244,12
|
|
20241216,131500,1082497177,1244,1244,1244,1244,5747
|
|
20241216,131400,1075347909,1244,1246,1246,1244,10407
|
|
20241216,131300,1062383655,1247,1249,1249,1247,22728
|
|
20241216,131200,1034027355,1249,1248,1249,1248,5
|
|
20241216,131100,1034021112,1248,1249,1249,1248,1703
|
|
20241216,131000,1031894066,1250,1250,1250,1250,0
|
|
20241216,130900,1031894066,1250,1250,1250,1249,346
|
|
20241216,130800,1031461666,1250,1250,1251,1250,1459
|
|
20241216,130700,1029637906,1250,1250,1250,1250,0
|
|
20241216,130600,1029637906,1250,1250,1250,1250,3302
|
|
20241216,130500,1025510406,1250,1249,1250,1249,245
|
|
20241216,130400,1025204157,1250,1250,1250,1250,500
|
|
20241216,130300,1024579157,1249,1249,1249,1249,1
|
|
20241216,130200,1024577908,1249,1249,1249,1249,51
|
|
20241216,130100,1024514209,1249,1249,1249,1248,718
|
|
20241216,130000,1023617428,1249,1249,1249,1249,3074
|
|
20241216,125900,1019778002,1249,1249,1249,1249,1
|
|
20241216,125800,1019776753,1248,1248,1248,1248,217
|
|
20241216,125700,1019505937,1248,1248,1248,1248,5955
|
|
20241216,125600,1012074097,1248,1248,1249,1248,15
|
|
20241216,125500,1012055364,1249,1249,1249,1248,9
|
|
20241216,125400,1012044124,1249,1249,1249,1249,1197
|
|
20241216,125300,1010549071,1249,1249,1250,1249,72
|
|
20241216,125200,1010459086,1250,1250,1250,1250,113
|
|
20241216,125100,1010317836,1249,1249,1250,1249,459
|
|
20241216,125000,1009744524,1249,1249,1249,1249,364
|
|
20241216,124900,1009289888,1250,1250,1250,1250,30
|
|
20241216,124800,1009252388,1249,1250,1250,1249,15
|
|
20241216,124700,1009233640,1249,1249,1249,1249,0
|
|
20241216,124600,1009233640,1249,1250,1250,1249,15
|
|
20241216,124500,1009214895,1250,1250,1250,1250,13
|
|
20241216,124400,1009198645,1249,1249,1249,1249,22
|
|
20241216,124300,1009171167,1249,1249,1249,1249,1173
|
|
20241216,124200,1007706090,1249,1250,1250,1249,9000
|
|
20241216,124100,996456521,1250,1251,1251,1250,6
|
|
20241216,124000,996449016,1251,1251,1251,1251,4015
|
|
20241216,123900,991426251,1251,1251,1251,1251,459
|
|
20241216,123800,990852042,1251,1252,1252,1251,4145
|
|
20241216,123700,985662503,1252,1252,1253,1252,844
|
|
20241216,123600,984605802,1253,1253,1253,1252,103
|
|
20241216,123500,984476744,1252,1252,1252,1252,6
|
|
20241216,123400,984469232,1252,1252,1252,1252,729
|
|
20241216,123300,983556524,1253,1253,1253,1253,15
|
|
20241216,123200,983537729,1253,1252,1253,1252,12
|
|
20241216,123100,983522694,1252,1253,1253,1252,1001
|
|
20241216,123000,982268442,1253,1253,1253,1253,3520
|
|
20241216,122900,977857882,1253,1252,1253,1252,1528
|
|
20241216,122800,975944260,1252,1252,1252,1252,1
|
|
20241216,122700,975943008,1252,1252,1252,1252,20
|
|
20241216,122600,975917968,1252,1253,1253,1252,289
|
|
20241216,122500,975555852,1252,1253,1253,1252,241
|
|
20241216,122400,975253880,1252,1253,1253,1252,1582
|
|
20241216,122300,973272216,1252,1252,1252,1252,37
|
|
20241216,122200,973225892,1252,1252,1252,1252,11
|
|
20241216,122100,973212120,1252,1252,1253,1252,53
|
|
20241216,122000,973145751,1251,1252,1252,1251,305
|
|
20241216,121900,972763896,1252,1251,1252,1251,1095
|
|
20241216,121800,971393618,1251,1250,1251,1250,1069
|
|
20241216,121700,970056799,1250,1250,1250,1250,1
|
|
20241216,121600,970055549,1250,1250,1250,1250,1
|
|
20241216,121500,970054299,1250,1250,1250,1250,0
|
|
20241216,121400,970054299,1250,1251,1251,1250,14
|
|
20241216,121300,970036786,1250,1250,1250,1250,20
|
|
20241216,121200,970011786,1250,1250,1250,1250,2
|
|
20241216,121100,970009286,1251,1251,1251,1251,1
|
|
20241216,121000,970008035,1251,1251,1251,1251,39
|
|
20241216,120900,969959246,1251,1250,1251,1250,13
|
|
20241216,120800,969942985,1250,1250,1250,1250,0
|
|
20241216,120700,969942985,1250,1250,1250,1250,1
|
|
20241216,120600,969941735,1250,1248,1250,1248,11
|
|
20241216,120500,969927992,1248,1249,1249,1248,28
|
|
20241216,120400,969893028,1248,1250,1250,1248,10001
|
|
20241216,120300,957406746,1250,1250,1250,1250,1000
|
|
20241216,120200,956156746,1250,1250,1251,1250,5896
|
|
20241216,120100,948786733,1251,1251,1251,1251,1236
|
|
20241216,120000,947240497,1252,1252,1252,1252,0
|
|
20241216,115900,947240497,1252,1252,1252,1251,16
|
|
20241216,115800,947220467,1251,1251,1251,1251,117
|
|
20241216,115700,947074100,1250,1250,1250,1250,1
|
|
20241216,115600,947072850,1250,1250,1250,1250,1
|
|
20241216,115500,947071600,1251,1250,1251,1250,14
|
|
20241216,115400,947054087,1252,1252,1252,1252,2
|
|
20241216,115300,947051583,1250,1250,1250,1250,901
|
|
20241216,115200,945925333,1250,1251,1251,1250,10000
|
|
20241216,115100,933417274,1252,1251,1252,1251,334
|
|
20241216,115000,932999427,1251,1251,1251,1251,2
|
|
20241216,114900,932996925,1251,1252,1252,1251,1301
|
|
20241216,114800,931369274,1251,1251,1251,1251,30
|
|
20241216,114700,931331744,1250,1251,1251,1250,14
|
|
20241216,114600,931314231,1250,1250,1250,1250,1
|
|
20241216,114500,931312981,1250,1250,1250,1250,13
|
|
20241216,114400,931296731,1251,1251,1252,1251,991
|
|
20241216,114300,930056956,1252,1252,1252,1251,214
|
|
20241216,114200,929789029,1252,1251,1252,1251,105
|
|
20241216,114100,929657673,1251,1251,1251,1251,97
|
|
20241216,114000,929536326,1251,1251,1251,1251,139
|
|
20241216,113900,929362437,1251,1250,1251,1250,143
|
|
20241216,113800,929183554,1250,1250,1250,1250,10
|
|
20241216,113700,929171054,1250,1250,1250,1250,1
|
|
20241216,113600,929169804,1250,1251,1251,1250,5325
|
|
20241216,113500,922513230,1250,1251,1251,1250,108
|
|
20241216,113400,922378123,1251,1250,1251,1250,1061
|
|
20241216,113300,921051864,1251,1250,1251,1250,2
|
|
20241216,113200,921049363,1250,1251,1251,1250,16
|
|
20241216,113100,921029348,1250,1250,1251,1250,2398
|
|
20241216,113000,918031847,1250,1250,1250,1250,8432
|
|
20241216,112900,907491847,1251,1250,1251,1250,4533
|
|
20241216,112800,901825587,1251,1250,1251,1250,15
|
|
20241216,112700,901806823,1250,1251,1252,1250,5234
|
|
20241216,112600,895261748,1251,1251,1251,1251,4598
|
|
20241216,112500,889509650,1251,1251,1252,1251,5387
|
|
20241216,112400,882765513,1252,1252,1252,1251,74
|
|
20241216,112300,882672924,1251,1251,1251,1251,2
|
|
20241216,112200,882670422,1251,1251,1251,1251,1309
|
|
20241216,112100,881032863,1252,1252,1252,1252,13
|
|
20241216,112000,881016587,1251,1251,1251,1251,2
|
|
20241216,111900,881014085,1253,1253,1253,1253,37
|
|
20241216,111800,880967724,1253,1254,1254,1251,213
|
|
20241216,111700,880700802,1254,1252,1254,1251,842
|
|
20241216,111600,879646106,1251,1254,1254,1251,1518
|
|
20241216,111500,877746370,1252,1253,1253,1252,440
|
|
20241216,111400,877195168,1254,1255,1255,1254,4139
|
|
20241216,111300,872004844,1254,1254,1255,1254,260
|
|
20241216,111200,871678563,1255,1255,1255,1254,318
|
|
20241216,111100,871279592,1256,1256,1256,1256,32
|
|
20241216,111000,871239400,1255,1256,1256,1255,62
|
|
20241216,110900,871161530,1256,1256,1256,1256,900
|
|
20241216,110800,870031130,1256,1253,1256,1253,7976
|
|
20241216,110700,860013277,1253,1253,1253,1253,2
|
|
20241216,110600,860010771,1256,1253,1256,1253,111
|
|
20241216,110500,859871388,1256,1256,1256,1256,0
|
|
20241216,110400,859871388,1256,1252,1256,1252,31
|
|
20241216,110300,859832456,1252,1252,1252,1252,1
|
|
20241216,110200,859831204,1255,1254,1255,1254,7179
|
|
20241216,110100,850821881,1251,1251,1251,1251,377
|
|
20241216,110000,850350254,1251,1252,1254,1251,14383
|
|
20241216,105900,832336242,1252,1252,1252,1252,0
|
|
20241216,105800,832336242,1252,1253,1253,1252,15
|
|
20241216,105700,832317448,1252,1252,1252,1252,1
|
|
20241216,105600,832316196,1253,1252,1253,1252,631
|
|
20241216,105500,831525554,1253,1254,1254,1253,3437
|
|
20241216,105400,827215565,1254,1254,1254,1252,1137
|
|
20241216,105300,825789769,1251,1251,1251,1251,18
|
|
20241216,105200,825767251,1252,1252,1252,1252,0
|
|
20241216,105100,825767251,1252,1254,1254,1252,2991
|
|
20241216,105000,822017741,1252,1252,1252,1251,606
|
|
20241216,104900,821259334,1251,1251,1251,1251,0
|
|
20241216,104800,821259334,1251,1251,1251,1251,1001
|
|
20241216,104700,820007083,1251,1255,1255,1251,998
|
|
20241216,104600,818754673,1254,1253,1254,1250,5748
|
|
20241216,104500,811548832,1250,1250,1250,1250,9182
|
|
20241216,104400,800071332,1250,1250,1250,1250,26
|
|
20241216,104300,800038832,1249,1250,1250,1249,3740
|
|
20241216,104200,795363833,1249,1249,1249,1249,0
|
|
20241216,104100,795363833,1249,1249,1249,1249,3
|
|
20241216,104000,795360086,1255,1250,1255,1250,6300
|
|
20241216,103900,787461966,1250,1250,1250,1248,11664
|
|
20241216,103800,772900846,1250,1249,1250,1249,1150
|
|
20241216,103700,771463546,1248,1249,1249,1248,1429
|
|
20241216,103600,769680017,1249,1250,1250,1249,1550
|
|
20241216,103500,767742831,1250,1250,1250,1250,213
|
|
20241216,103400,767476581,1249,1249,1249,1249,0
|
|
20241216,103300,767476581,1249,1251,1251,1249,18898
|
|
20241216,103200,743849090,1251,1253,1253,1250,2123
|
|
20241216,103100,741193678,1253,1253,1253,1253,68
|
|
20241216,103000,741108474,1253,1254,1254,1253,356
|
|
20241216,102900,740662306,1254,1252,1254,1252,21393
|
|
20241216,102800,713872460,1251,1250,1251,1250,2412
|
|
20241216,102700,710855720,1250,1250,1250,1250,13
|
|
20241216,102600,710839470,1249,1250,1250,1249,602
|
|
20241216,102500,710087570,1250,1250,1250,1250,10
|
|
20241216,102400,710075070,1250,1250,1250,1250,3604
|
|
20241216,102300,705570070,1248,1248,1248,1248,0
|
|
20241216,102200,705570070,1248,1248,1248,1248,14002
|
|
20241216,102100,688095574,1249,1249,1249,1249,0
|
|
20241216,102000,688095574,1249,1250,1250,1249,66
|
|
20241216,101900,688013098,1250,1250,1250,1250,32
|
|
20241216,101800,687973098,1250,1250,1250,1249,1035
|
|
20241216,101700,686679596,1250,1250,1250,1250,1910
|
|
20241216,101600,684292096,1249,1249,1249,1249,233
|
|
20241216,101500,684001079,1248,1248,1248,1248,0
|
|
20241216,101400,684001079,1248,1250,1250,1248,11310
|
|
20241216,101300,669870405,1251,1252,1252,1250,1855
|
|
20241216,101200,667549646,1252,1252,1253,1251,589
|
|
20241216,101100,666812782,1252,1252,1252,1252,4010
|
|
20241216,101000,661792262,1253,1252,1253,1252,326
|
|
20241216,100900,661383884,1252,1250,1253,1250,119
|
|
20241216,100800,661234838,1249,1253,1253,1248,2181
|
|
20241216,100700,658512653,1253,1252,1253,1249,4621
|
|
20241216,100600,652740232,1252,1252,1253,1250,1227
|
|
20241216,100500,651205961,1252,1251,1252,1251,17
|
|
20241216,100400,651184689,1252,1250,1252,1250,274
|
|
20241216,100300,650842107,1249,1253,1253,1249,17102
|
|
20241216,100200,629463096,1253,1253,1253,1253,35
|
|
20241216,100100,629419241,1254,1253,1254,1253,9
|
|
20241216,100000,629407963,1252,1252,1252,1252,2001
|
|
20241216,095900,626902711,1252,1252,1253,1252,362
|
|
20241216,095800,626449477,1252,1251,1252,1251,4046
|
|
20241216,095700,621386019,1251,1252,1252,1251,1644
|
|
20241216,095600,619328930,1252,1256,1256,1252,660
|
|
20241216,095500,618502052,1256,1254,1256,1252,3850
|
|
20241216,095400,613676581,1254,1255,1255,1254,890
|
|
20241216,095300,612560066,1256,1255,1256,1255,133
|
|
20241216,095200,612393138,1255,1257,1257,1255,278
|
|
20241216,095100,612044220,1257,1258,1258,1257,14
|
|
20241216,095000,612026615,1258,1260,1260,1256,9497
|
|
20241216,094900,600087257,1260,1260,1260,1260,400
|
|
20241216,094800,599583257,1257,1260,1260,1257,4125
|
|
20241216,094700,594395049,1260,1260,1260,1260,1805
|
|
20241216,094600,592120749,1260,1260,1260,1260,202
|
|
20241216,094500,591866229,1260,1257,1260,1257,5412
|
|
20241216,094400,585047259,1256,1260,1261,1256,9126
|
|
20241216,094300,573561788,1261,1260,1262,1255,840
|
|
20241216,094200,572506715,1260,1266,1266,1259,292
|
|
20241216,094100,572138774,1266,1261,1266,1261,16496
|
|
20241216,094000,551298286,1261,1258,1261,1257,9282
|
|
20241216,093900,539610145,1258,1258,1261,1258,9501
|
|
20241216,093800,527650515,1258,1257,1258,1256,3149
|
|
20241216,093700,523692736,1257,1252,1257,1252,564
|
|
20241216,093600,522986288,1252,1257,1258,1252,1200
|
|
20241216,093500,521477604,1258,1255,1260,1248,852
|
|
20241216,093400,520405731,1255,1247,1255,1247,3856
|
|
20241216,093300,515591192,1248,1253,1253,1247,1811
|
|
20241216,093200,513325821,1253,1254,1254,1251,3318
|
|
20241216,093100,509168033,1255,1255,1255,1253,384
|
|
20241216,093000,508686350,1255,1253,1255,1253,5368
|
|
20241216,092900,501958412,1253,1252,1253,1247,21450
|
|
20241216,092800,475102120,1253,1256,1256,1253,10452
|
|
20241216,092700,461983543,1256,1256,1257,1256,588
|
|
20241216,092600,461244913,1256,1256,1256,1255,1276
|
|
20241216,092500,459643020,1256,1261,1261,1256,8762
|
|
20241216,092400,448620078,1261,1263,1263,1259,4456
|
|
20241216,092300,442999713,1262,1260,1262,1260,4579
|
|
20241216,092200,437221189,1261,1261,1261,1260,33
|
|
20241216,092100,437179595,1260,1259,1261,1259,19534
|
|
20241216,092000,412564967,1259,1260,1260,1258,10791
|
|
20241216,091900,398980344,1260,1259,1260,1257,3565
|
|
20241216,091800,394492369,1257,1256,1257,1256,6038
|
|
20241216,091700,386907488,1257,1263,1263,1257,7812
|
|
20241216,091600,377068819,1263,1267,1267,1263,17489
|
|
20241216,091500,354950788,1267,1269,1270,1266,1851
|
|
20241216,091400,352604550,1270,1269,1271,1265,10247
|
|
20241216,091300,339631635,1270,1274,1274,1270,8096
|
|
20241216,091200,329328074,1275,1274,1275,1272,3364
|
|
20241216,091100,325046403,1275,1268,1275,1268,6544
|
|
20241216,091000,316705253,1268,1277,1277,1268,6901
|
|
20241216,090900,307934656,1278,1277,1278,1275,17465
|
|
20241216,090800,285654535,1276,1288,1288,1276,16609
|
|
20241216,090700,264355206,1288,1272,1290,1264,39714
|
|
20241216,090600,213512557,1270,1261,1272,1261,14343
|
|
20241216,090500,195299955,1254,1259,1272,1254,42661
|
|
20241216,090400,141439217,1246,1244,1260,1243,25475
|
|
20241216,090300,109600287,1253,1253,1253,1241,16481
|
|
20241216,090200,89005405,1253,1258,1264,1253,33074
|
|
20241216,090100,47456919,1264,1267,1267,1256,5331
|
|
20241216,090000,40723475,1255,1269,1269,1251,32118
|