630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192700,630905115,312,312,312,312,31519
|
|
20241218,192600,630905115,312,312,312,312,0
|
|
20241218,192500,630905115,312,312,312,312,0
|
|
20241218,192400,630905115,312,312,312,312,0
|
|
20241218,192300,630905115,312,312,312,312,0
|
|
20241218,192200,630905115,312,312,312,312,0
|
|
20241218,192100,630905115,312,312,312,312,0
|
|
20241218,192000,630905115,312,312,312,312,0
|
|
20241218,191900,630905115,312,312,312,312,0
|
|
20241218,191800,630905115,312,312,312,312,0
|
|
20241218,191700,630905115,312,312,312,312,0
|
|
20241218,191600,630905115,312,312,312,312,0
|
|
20241218,191500,630905115,312,312,312,312,0
|
|
20241218,191400,630905115,312,312,312,312,0
|
|
20241218,191300,630905115,312,312,312,312,0
|
|
20241218,191200,630905115,312,312,312,312,0
|
|
20241218,191100,630905115,312,312,312,312,0
|
|
20241218,191000,630905115,312,312,312,312,0
|
|
20241218,190900,630905115,312,312,312,312,0
|
|
20241218,190800,630905115,312,312,312,312,0
|
|
20241218,190700,630905115,312,312,312,312,0
|
|
20241218,190600,630905115,312,312,312,312,0
|
|
20241218,190500,630905115,312,312,312,312,0
|
|
20241218,190400,630905115,312,312,312,312,0
|
|
20241218,190300,630905115,312,312,312,312,0
|
|
20241218,190200,630905115,312,312,312,312,0
|
|
20241218,190100,630905115,312,312,312,312,0
|
|
20241218,190000,630905115,312,312,312,312,0
|
|
20241218,185900,630905115,312,312,312,312,0
|
|
20241218,185800,630905115,312,312,312,312,0
|
|
20241218,185700,630905115,312,312,312,312,31519
|
|
20241218,185600,630905115,312,312,312,312,0
|
|
20241218,185500,630905115,312,312,312,312,0
|
|
20241218,185400,630905115,312,312,312,312,0
|
|
20241218,185300,630905115,312,312,312,312,0
|
|
20241218,185200,630905115,312,312,312,312,0
|
|
20241218,185100,630905115,312,312,312,312,0
|
|
20241218,185000,630905115,312,312,312,312,0
|
|
20241218,184900,630905115,312,312,312,312,0
|
|
20241218,184800,630905115,312,312,312,312,0
|
|
20241218,184700,630905115,312,312,312,312,0
|
|
20241218,184600,630905115,312,312,312,312,0
|
|
20241218,184500,630905115,312,312,312,312,0
|
|
20241218,184400,630905115,312,312,312,312,0
|
|
20241218,184300,630905115,312,312,312,312,0
|
|
20241218,184200,630905115,312,312,312,312,0
|
|
20241218,184100,630905115,312,312,312,312,0
|
|
20241218,184000,630905115,312,312,312,312,0
|
|
20241218,183900,630905115,312,312,312,312,0
|
|
20241218,183800,630905115,312,312,312,312,0
|
|
20241218,183700,630905115,312,312,312,312,0
|
|
20241218,183600,630905115,312,312,312,312,0
|
|
20241218,183500,630905115,312,312,312,312,0
|
|
20241218,183400,630905115,312,312,312,312,0
|
|
20241218,183300,630905115,312,312,312,312,0
|
|
20241218,183200,630905115,312,312,312,312,0
|
|
20241218,183100,630905115,312,312,312,312,0
|
|
20241218,183000,630905115,312,312,312,312,0
|
|
20241218,182900,630905115,312,312,312,312,0
|
|
20241218,182800,630905115,312,312,312,312,0
|
|
20241218,182700,630905115,312,312,312,312,31519
|
|
20241218,182600,630905115,312,312,312,312,0
|
|
20241218,182500,630905115,312,312,312,312,0
|
|
20241218,182400,630905115,312,312,312,312,0
|
|
20241218,182300,630905115,312,312,312,312,0
|
|
20241218,182200,630905115,312,312,312,312,0
|
|
20241218,182100,630905115,312,312,312,312,0
|
|
20241218,182000,630905115,312,312,312,312,0
|
|
20241218,181900,630905115,312,312,312,312,0
|
|
20241218,181800,630905115,312,312,312,312,0
|
|
20241218,181700,630905115,312,312,312,312,0
|
|
20241218,181600,630905115,312,312,312,312,0
|
|
20241218,181500,630905115,312,312,312,312,0
|
|
20241218,181400,630905115,312,312,312,312,0
|
|
20241218,181300,630905115,312,312,312,312,0
|
|
20241218,181200,630905115,312,312,312,312,0
|
|
20241218,181100,630905115,312,312,312,312,0
|
|
20241218,181000,630905115,312,312,312,312,0
|
|
20241218,180900,630905115,312,312,312,312,0
|
|
20241218,180800,630905115,312,312,312,312,0
|
|
20241218,180700,630905115,312,312,312,312,0
|
|
20241218,180600,630905115,312,312,312,312,0
|
|
20241218,180500,630905115,312,312,312,312,0
|
|
20241218,180400,630905115,312,312,312,312,0
|
|
20241218,180300,630905115,312,312,312,312,0
|
|
20241218,180200,630905115,312,312,312,312,0
|
|
20241218,180100,630905115,312,312,312,312,0
|
|
20241218,180000,630905115,312,312,312,312,0
|
|
20241218,175900,630905115,312,312,312,312,0
|
|
20241218,175800,630905115,312,312,312,312,0
|
|
20241218,175700,630905115,312,312,312,312,31519
|
|
20241218,175600,630905115,312,312,312,312,0
|
|
20241218,175500,630905115,312,312,312,312,0
|
|
20241218,175400,630905115,312,312,312,312,0
|
|
20241218,175300,630905115,312,312,312,312,0
|
|
20241218,175200,630905115,312,312,312,312,0
|
|
20241218,175100,630905115,312,312,312,312,0
|
|
20241218,175000,630905115,312,312,312,312,0
|
|
20241218,174900,630905115,312,312,312,312,0
|
|
20241218,174800,630905115,312,312,312,312,0
|
|
20241218,174700,630905115,312,312,312,312,0
|
|
20241218,174600,630905115,312,312,312,312,0
|
|
20241218,174500,630905115,312,312,312,312,0
|
|
20241218,174400,630905115,312,312,312,312,0
|
|
20241218,174300,630905115,312,312,312,312,0
|
|
20241218,174200,630905115,312,312,312,312,0
|
|
20241218,174100,630905115,312,312,312,312,0
|
|
20241218,174000,630905115,312,312,312,312,0
|
|
20241218,173900,630905115,312,312,312,312,0
|
|
20241218,173800,630905115,312,312,312,312,0
|
|
20241218,173700,630905115,312,312,312,312,0
|
|
20241218,173600,630905115,312,312,312,312,0
|
|
20241218,173500,630905115,312,312,312,312,0
|
|
20241218,173400,630905115,312,312,312,312,0
|
|
20241218,173300,630905115,312,312,312,312,0
|
|
20241218,173200,630905115,312,312,312,312,0
|
|
20241218,173100,630905115,312,312,312,312,0
|
|
20241218,173000,630905115,312,312,312,312,0
|
|
20241218,172900,630905115,312,312,312,312,0
|
|
20241218,172800,630905115,312,312,312,312,0
|
|
20241218,172700,630905115,312,312,312,312,31519
|
|
20241218,172600,630905115,312,312,312,312,0
|
|
20241218,172500,630905115,312,312,312,312,0
|
|
20241218,172400,630905115,312,312,312,312,0
|
|
20241218,172300,630905115,312,312,312,312,0
|
|
20241218,172200,630905115,312,312,312,312,0
|
|
20241218,172100,630905115,312,312,312,312,0
|
|
20241218,172000,630905115,312,312,312,312,0
|
|
20241218,171900,630905115,312,312,312,312,0
|
|
20241218,171800,630905115,312,312,312,312,0
|
|
20241218,171700,630905115,312,312,312,312,0
|
|
20241218,171600,630905115,312,312,312,312,0
|
|
20241218,171500,630905115,312,312,312,312,0
|
|
20241218,171400,630905115,312,312,312,312,0
|
|
20241218,171300,630905115,312,312,312,312,0
|
|
20241218,171200,630905115,312,312,312,312,0
|
|
20241218,171100,630905115,312,312,312,312,0
|
|
20241218,171000,630905115,312,312,312,312,0
|
|
20241218,170900,630905115,312,312,312,312,0
|
|
20241218,170800,630905115,312,312,312,312,0
|
|
20241218,170700,630905115,312,312,312,312,0
|
|
20241218,170600,630905115,312,312,312,312,0
|
|
20241218,170500,630905115,312,312,312,312,0
|
|
20241218,170400,630905115,312,312,312,312,0
|
|
20241218,170300,630905115,312,312,312,312,0
|
|
20241218,170200,630905115,312,312,312,312,0
|
|
20241218,170100,630905115,312,312,312,312,0
|
|
20241218,170000,630905115,312,312,312,312,0
|
|
20241218,165900,630905115,312,312,312,312,0
|
|
20241218,165800,630905115,312,312,312,312,0
|
|
20241218,165700,630905115,312,312,312,312,31519
|
|
20241218,165600,630905115,312,312,312,312,0
|
|
20241218,165500,630905115,312,312,312,312,0
|
|
20241218,165400,630905115,312,312,312,312,0
|
|
20241218,165300,630905115,312,312,312,312,0
|
|
20241218,165200,630905115,312,312,312,312,0
|
|
20241218,165100,630905115,312,312,312,312,0
|
|
20241218,165000,630905115,312,312,312,312,0
|
|
20241218,164900,630905115,312,312,312,312,0
|
|
20241218,164800,630905115,312,312,312,312,0
|
|
20241218,164700,630905115,312,312,312,312,0
|
|
20241218,164600,630905115,312,312,312,312,0
|
|
20241218,164500,630905115,312,312,312,312,0
|
|
20241218,164400,630905115,312,312,312,312,0
|
|
20241218,164300,630905115,312,312,312,312,0
|
|
20241218,164200,630905115,312,312,312,312,0
|
|
20241218,164100,630905115,312,312,312,312,0
|
|
20241218,164000,630905115,312,312,312,312,0
|
|
20241218,163900,630905115,312,312,312,312,0
|
|
20241218,163800,630905115,312,312,312,312,0
|
|
20241218,163700,630905115,312,312,312,312,0
|
|
20241218,163600,630905115,312,312,312,312,0
|
|
20241218,163500,630905115,312,312,312,312,0
|
|
20241218,163400,630905115,312,312,312,312,0
|
|
20241218,163300,630905115,312,312,312,312,0
|
|
20241218,163200,630905115,312,312,312,312,0
|
|
20241218,163100,630905115,312,312,312,312,0
|
|
20241218,163000,630905115,312,312,312,312,0
|
|
20241218,162900,630905115,312,312,312,312,0
|
|
20241218,162800,630905115,312,312,312,312,0
|
|
20241218,162700,630905115,312,312,312,312,31519
|
|
20241218,162600,630905115,312,312,312,312,0
|
|
20241218,162500,630905115,312,312,312,312,0
|
|
20241218,162400,630905115,312,312,312,312,0
|
|
20241218,162300,630905115,312,312,312,312,0
|
|
20241218,162200,630905115,312,312,312,312,0
|
|
20241218,162100,630905115,312,312,312,312,0
|
|
20241218,162000,630905115,312,312,312,312,0
|
|
20241218,161900,630905115,312,312,312,312,0
|
|
20241218,161800,630905115,312,312,312,312,0
|
|
20241218,161700,630905115,312,312,312,312,0
|
|
20241218,161600,630905115,312,312,312,312,0
|
|
20241218,161500,630905115,312,312,312,312,0
|
|
20241218,161400,630905115,312,312,312,312,0
|
|
20241218,161300,630905115,312,312,312,312,0
|
|
20241218,161200,630905115,312,312,312,312,0
|
|
20241218,161100,630905115,312,312,312,312,0
|
|
20241218,161000,630905115,312,312,312,312,0
|
|
20241218,160900,630905115,312,312,312,312,0
|
|
20241218,160800,630905115,312,312,312,312,0
|
|
20241218,160700,630905115,312,312,312,312,0
|
|
20241218,160600,630905115,312,312,312,312,0
|
|
20241218,160500,630905115,312,312,312,312,0
|
|
20241218,160400,630905115,312,312,312,312,0
|
|
20241218,160300,630905115,312,312,312,312,0
|
|
20241218,160200,630905115,312,312,312,312,0
|
|
20241218,160100,630905115,312,312,312,312,0
|
|
20241218,160000,630905115,312,312,312,312,0
|
|
20241218,155900,630905115,312,312,312,312,0
|
|
20241218,155800,630905115,312,312,312,312,0
|
|
20241218,155700,630905115,312,312,312,312,31519
|
|
20241218,155600,630905115,312,312,312,312,0
|
|
20241218,155500,630905115,312,312,312,312,0
|
|
20241218,155400,630905115,312,312,312,312,0
|
|
20241218,155300,630905115,312,312,312,312,0
|
|
20241218,155200,630905115,312,312,312,312,0
|
|
20241218,155100,630905115,312,312,312,312,0
|
|
20241218,155000,630905115,312,312,312,312,0
|
|
20241218,154900,630905115,312,312,312,312,0
|
|
20241218,154800,630905115,312,312,312,312,0
|
|
20241218,154700,630905115,312,312,312,312,0
|
|
20241218,154600,630905115,312,312,312,312,0
|
|
20241218,154500,630905115,312,312,312,312,0
|
|
20241218,154400,630905115,312,312,312,312,0
|
|
20241218,154300,630905115,312,312,312,312,0
|
|
20241218,154200,630905115,312,312,312,312,0
|
|
20241218,154100,630905115,312,312,312,312,0
|
|
20241218,154000,630905115,312,312,312,312,0
|
|
20241218,153900,630905115,312,312,312,312,0
|
|
20241218,153800,630905115,312,312,312,312,0
|
|
20241218,153700,630905115,312,312,312,312,0
|
|
20241218,153600,630905115,312,312,312,312,0
|
|
20241218,153500,630905115,312,312,312,312,0
|
|
20241218,153400,630905115,312,312,312,312,0
|
|
20241218,153300,630905115,312,312,312,312,0
|
|
20241218,153200,630905115,312,312,312,312,0
|
|
20241218,153100,630905115,312,312,312,312,0
|
|
20241218,153000,630905115,312,312,312,312,31519
|
|
20241218,152900,621071187,314,314,314,314,0
|
|
20241218,152800,621071187,314,314,314,314,0
|
|
20241218,152700,621071187,314,314,314,314,0
|
|
20241218,152600,621071187,314,314,314,314,0
|
|
20241218,152500,621071187,314,314,314,314,0
|
|
20241218,152400,621071187,314,314,314,314,0
|
|
20241218,152300,621071187,314,314,314,314,0
|
|
20241218,152200,621071187,314,314,314,314,0
|
|
20241218,152100,621071187,314,314,314,314,0
|
|
20241218,152000,621071187,314,314,314,314,0
|
|
20241218,151900,621071187,314,313,314,313,412
|
|
20241218,151800,620941820,313,314,314,313,1117
|
|
20241218,151700,620592197,314,314,314,314,2699
|
|
20241218,151600,619744711,314,314,314,314,490
|
|
20241218,151500,619590851,315,315,315,315,1
|
|
20241218,151400,619590536,312,312,312,312,346
|
|
20241218,151300,619482584,315,315,315,315,0
|
|
20241218,151200,619482584,315,315,315,315,1599
|
|
20241218,151100,618978899,315,315,315,315,299
|
|
20241218,151000,618884714,313,313,313,313,10323
|
|
20241218,150900,615653615,312,312,312,312,5040
|
|
20241218,150800,614081135,313,313,313,313,32
|
|
20241218,150700,614071119,313,313,313,313,299
|
|
20241218,150600,613977532,312,312,312,312,1361
|
|
20241218,150500,613552900,312,313,313,312,213
|
|
20241218,150400,613486232,313,313,313,313,500
|
|
20241218,150300,613329732,313,313,313,313,200
|
|
20241218,150200,613267132,314,314,314,314,0
|
|
20241218,150100,613267132,314,314,314,314,0
|
|
20241218,150000,613267132,314,314,314,314,0
|
|
20241218,145900,613267132,314,314,314,314,0
|
|
20241218,145800,613267132,314,314,314,314,0
|
|
20241218,145700,613267132,314,314,314,314,99
|
|
20241218,145600,613236046,313,313,313,313,7
|
|
20241218,145500,613233855,314,313,314,313,3916
|
|
20241218,145400,612004439,314,311,314,311,3824
|
|
20241218,145300,610806400,311,314,314,311,34864
|
|
20241218,145200,599936805,315,315,315,315,0
|
|
20241218,145100,599936805,315,315,315,315,29
|
|
20241218,145000,599927670,315,315,315,315,0
|
|
20241218,144900,599927670,315,315,315,313,443
|
|
20241218,144800,599788790,315,315,315,312,34433
|
|
20241218,144700,588978642,318,318,318,318,44
|
|
20241218,144600,588964650,315,315,315,315,1
|
|
20241218,144500,588964335,316,316,316,316,6261
|
|
20241218,144400,586985859,318,318,318,318,0
|
|
20241218,144300,586985859,318,318,318,318,0
|
|
20241218,144200,586985859,318,318,319,317,3205
|
|
20241218,144100,585969751,318,318,318,318,1
|
|
20241218,144000,585969433,319,319,319,319,288
|
|
20241218,143900,585877561,319,319,319,319,604
|
|
20241218,143800,585684885,319,319,319,319,0
|
|
20241218,143700,585684885,319,318,319,318,117
|
|
20241218,143600,585647580,318,318,318,318,1658
|
|
20241218,143500,585120336,318,318,318,318,1711
|
|
20241218,143400,584576238,319,318,319,318,4506
|
|
20241218,143300,583143231,317,316,317,316,8672
|
|
20241218,143200,580394208,316,316,316,316,3
|
|
20241218,143100,580393260,316,316,316,314,3084
|
|
20241218,143000,579421462,316,316,316,316,515
|
|
20241218,142900,579258722,318,317,318,316,8481
|
|
20241218,142800,576578711,319,316,319,316,4694
|
|
20241218,142700,575094670,316,316,316,316,651
|
|
20241218,142600,574888954,316,316,316,316,0
|
|
20241218,142500,574888954,316,316,316,316,0
|
|
20241218,142400,574888954,316,316,316,316,6
|
|
20241218,142300,574887058,315,315,315,315,88
|
|
20241218,142200,574859338,316,316,316,316,6
|
|
20241218,142100,574857442,316,316,316,316,77
|
|
20241218,142000,574833110,316,316,316,316,17
|
|
20241218,141900,574827738,316,316,316,316,14
|
|
20241218,141800,574823314,316,316,316,316,113
|
|
20241218,141700,574787606,315,315,315,315,503
|
|
20241218,141600,574629161,316,316,316,316,0
|
|
20241218,141500,574629161,316,316,316,316,0
|
|
20241218,141400,574629161,316,316,316,316,18
|
|
20241218,141300,574623473,315,315,315,315,0
|
|
20241218,141200,574623473,315,315,315,315,0
|
|
20241218,141100,574623473,315,315,315,315,0
|
|
20241218,141000,574623473,315,315,315,315,0
|
|
20241218,140900,574623473,315,316,316,315,483
|
|
20241218,140800,574470928,316,316,316,316,917
|
|
20241218,140700,574181156,316,316,316,316,2600
|
|
20241218,140600,573359556,315,317,317,315,2413
|
|
20241218,140500,572599061,316,316,316,316,16
|
|
20241218,140400,572594005,316,319,319,316,2937
|
|
20241218,140300,571661688,320,316,321,316,14002
|
|
20241218,140200,567196437,316,316,316,316,0
|
|
20241218,140100,567196437,316,316,316,316,0
|
|
20241218,140000,567196437,316,316,316,316,308
|
|
20241218,135900,567099109,317,317,317,317,90
|
|
20241218,135800,567070579,316,316,316,316,3
|
|
20241218,135700,567069631,316,316,316,316,3
|
|
20241218,135600,567068683,317,317,317,317,0
|
|
20241218,135500,567068683,317,317,317,317,1
|
|
20241218,135400,567068366,315,315,315,315,0
|
|
20241218,135300,567068366,315,315,315,315,18
|
|
20241218,135200,567062696,317,316,317,316,2101
|
|
20241218,135100,566398680,315,313,315,313,13355
|
|
20241218,135000,562192577,313,313,313,313,0
|
|
20241218,134900,562192577,313,315,315,313,100
|
|
20241218,134800,562161079,313,315,315,313,507
|
|
20241218,134700,562002386,315,315,315,315,1
|
|
20241218,134600,562002071,315,314,315,312,17262
|
|
20241218,134500,556612808,315,315,315,315,1339
|
|
20241218,134400,556191023,315,313,315,313,2493
|
|
20241218,134300,555410298,313,314,315,313,1340
|
|
20241218,134200,554988397,313,313,313,313,1000
|
|
20241218,134100,554675397,312,312,312,312,0
|
|
20241218,134000,554675397,312,313,313,312,30358
|
|
20241218,133900,545186826,313,316,316,313,52097
|
|
20241218,133800,528804079,315,316,316,315,27
|
|
20241218,133700,528795554,316,316,316,316,9038
|
|
20241218,133600,525939546,316,316,316,316,455
|
|
20241218,133500,525795766,316,316,316,316,0
|
|
20241218,133400,525795766,316,317,317,316,98
|
|
20241218,133300,525764797,316,316,316,316,0
|
|
20241218,133200,525764797,316,316,316,316,0
|
|
20241218,133100,525764797,316,316,316,316,8
|
|
20241218,133000,525762269,317,317,317,317,3652
|
|
20241218,132900,524604585,318,318,318,318,0
|
|
20241218,132800,524604585,318,318,318,318,0
|
|
20241218,132700,524604585,318,318,318,318,20
|
|
20241218,132600,524598225,318,318,318,318,25
|
|
20241218,132500,524590275,317,317,317,317,128
|
|
20241218,132400,524549699,317,317,317,317,26
|
|
20241218,132300,524541457,317,317,317,317,0
|
|
20241218,132200,524541457,317,317,317,317,0
|
|
20241218,132100,524541457,317,317,317,317,3309
|
|
20241218,132000,523492504,317,317,317,317,0
|
|
20241218,131900,523492504,317,317,317,317,0
|
|
20241218,131800,523492504,317,317,317,317,0
|
|
20241218,131700,523492504,317,319,319,317,290
|
|
20241218,131600,523400102,320,320,320,320,111
|
|
20241218,131500,523364582,320,320,320,320,1
|
|
20241218,131400,523364262,317,317,317,317,0
|
|
20241218,131300,523364262,317,319,319,316,38871
|
|
20241218,131200,511021413,318,319,319,318,2919
|
|
20241218,131100,510093143,319,319,319,319,0
|
|
20241218,131000,510093143,319,319,319,319,500
|
|
20241218,130900,509933643,319,318,319,318,18260
|
|
20241218,130800,504126891,318,318,318,318,0
|
|
20241218,130700,504126891,318,318,318,318,0
|
|
20241218,130600,504126891,318,318,318,318,1
|
|
20241218,130500,504126573,318,318,318,318,0
|
|
20241218,130400,504126573,318,318,318,318,1
|
|
20241218,130300,504126255,317,317,317,317,146
|
|
20241218,130200,504079973,316,316,316,316,340
|
|
20241218,130100,503972533,316,316,316,316,0
|
|
20241218,130000,503972533,316,316,316,316,0
|
|
20241218,125900,503972533,316,316,316,316,1
|
|
20241218,125800,503972217,317,317,317,317,500
|
|
20241218,125700,503813717,317,317,317,317,25
|
|
20241218,125600,503805792,317,317,317,317,0
|
|
20241218,125500,503805792,317,317,317,317,0
|
|
20241218,125400,503805792,317,317,317,317,1
|
|
20241218,125300,503805475,317,317,317,317,2208
|
|
20241218,125200,503105539,317,317,317,317,500
|
|
20241218,125100,502947039,317,317,317,317,0
|
|
20241218,125000,502947039,317,317,317,317,2
|
|
20241218,124900,502946405,316,316,316,316,12
|
|
20241218,124800,502942613,316,316,316,316,0
|
|
20241218,124700,502942613,316,316,316,316,0
|
|
20241218,124600,502942613,316,316,316,316,50
|
|
20241218,124500,502926813,316,316,316,316,7878
|
|
20241218,124400,500437365,317,317,317,317,0
|
|
20241218,124300,500437365,317,316,317,316,2
|
|
20241218,124200,500436732,317,316,317,316,1941
|
|
20241218,124100,499823176,317,317,317,317,39
|
|
20241218,124000,499810813,317,317,317,317,1
|
|
20241218,123900,499810496,317,317,317,317,9
|
|
20241218,123800,499807643,316,316,316,316,1000
|
|
20241218,123700,499491643,316,316,316,316,0
|
|
20241218,123600,499491643,316,316,316,316,0
|
|
20241218,123500,499491643,316,316,316,316,969
|
|
20241218,123400,499185439,317,317,317,317,615
|
|
20241218,123300,498990484,317,317,317,315,1667
|
|
20241218,123200,498465369,317,317,317,317,3
|
|
20241218,123100,498464418,315,316,316,315,21890
|
|
20241218,123000,491566589,316,316,316,316,1
|
|
20241218,122900,491566273,316,316,317,316,3901
|
|
20241218,122800,490333555,318,318,318,318,0
|
|
20241218,122700,490333555,318,318,318,318,500
|
|
20241218,122600,490174555,317,317,317,317,0
|
|
20241218,122500,490174555,317,317,317,317,899
|
|
20241218,122400,489889572,317,317,317,317,17
|
|
20241218,122300,489884183,317,317,317,317,0
|
|
20241218,122200,489884183,317,317,317,317,0
|
|
20241218,122100,489884183,317,317,317,317,900
|
|
20241218,122000,489598883,317,317,317,315,6676
|
|
20241218,121900,487482595,315,316,316,315,2819
|
|
20241218,121800,486594608,317,317,317,317,11
|
|
20241218,121700,486591121,316,316,316,316,500
|
|
20241218,121600,486433121,316,316,316,316,3800
|
|
20241218,121500,485232321,317,317,317,317,0
|
|
20241218,121400,485232321,317,317,317,317,0
|
|
20241218,121300,485232321,317,317,317,317,11
|
|
20241218,121200,485228834,316,317,317,316,1070
|
|
20241218,121100,484890263,317,317,317,317,0
|
|
20241218,121000,484890263,317,317,317,317,11806
|
|
20241218,120900,481147761,317,317,317,317,13
|
|
20241218,120800,481143640,316,317,317,316,11069
|
|
20241218,120700,477645728,316,316,316,316,230
|
|
20241218,120600,477573048,317,317,317,317,68
|
|
20241218,120500,477551492,316,316,316,316,3005
|
|
20241218,120400,476601912,317,317,317,316,572
|
|
20241218,120300,476420589,317,317,317,317,0
|
|
20241218,120200,476420589,317,317,317,317,0
|
|
20241218,120100,476420589,317,317,317,317,158
|
|
20241218,120000,476370503,317,317,317,317,0
|
|
20241218,115900,476370503,317,317,317,317,457
|
|
20241218,115800,476225634,316,316,316,316,0
|
|
20241218,115700,476225634,316,315,316,315,1901
|
|
20241218,115600,475624919,315,315,315,315,868
|
|
20241218,115500,475351499,315,315,315,315,16002
|
|
20241218,115400,470310869,316,316,316,316,2064
|
|
20241218,115300,469658645,316,317,317,316,5502
|
|
20241218,115200,467918325,318,318,318,318,110
|
|
20241218,115100,467883345,318,318,318,318,5
|
|
20241218,115000,467881755,318,317,318,317,242
|
|
20241218,114900,467805031,317,317,317,317,11
|
|
20241218,114800,467801544,317,317,317,317,1
|
|
20241218,114700,467801227,317,317,317,317,0
|
|
20241218,114600,467801227,317,317,317,317,231
|
|
20241218,114500,467728000,317,317,317,317,4899
|
|
20241218,114400,466175017,317,317,317,317,1381
|
|
20241218,114300,465737240,317,317,317,317,45
|
|
20241218,114200,465722975,316,316,316,316,64
|
|
20241218,114100,465702751,315,317,317,315,9283
|
|
20241218,114000,462767883,317,318,318,317,375
|
|
20241218,113900,462649004,317,317,317,317,1014
|
|
20241218,113800,462327566,317,318,318,317,200
|
|
20241218,113700,462263967,318,318,318,318,74
|
|
20241218,113600,462240435,318,318,318,318,1000
|
|
20241218,113500,461922435,317,318,318,317,1002
|
|
20241218,113400,461603801,318,318,318,318,0
|
|
20241218,113300,461603801,318,318,318,318,23
|
|
20241218,113200,461596487,318,318,318,318,219
|
|
20241218,113100,461526845,317,318,318,317,185
|
|
20241218,113000,461468100,318,318,318,318,928
|
|
20241218,112900,461172996,318,319,319,318,86
|
|
20241218,112800,461145563,319,319,319,319,0
|
|
20241218,112700,461145563,319,319,319,319,0
|
|
20241218,112600,461145563,319,318,319,318,51
|
|
20241218,112500,461129344,320,320,320,320,0
|
|
20241218,112400,461129344,320,320,320,320,0
|
|
20241218,112300,461129344,320,319,320,318,2953
|
|
20241218,112200,460188096,318,318,318,318,0
|
|
20241218,112100,460188096,318,318,318,318,0
|
|
20241218,112000,460188096,318,318,318,318,247
|
|
20241218,111900,460109550,319,319,319,319,1374
|
|
20241218,111800,459671244,318,318,319,317,10329
|
|
20241218,111700,456391758,318,318,318,318,0
|
|
20241218,111600,456391758,318,318,318,318,530
|
|
20241218,111500,456223218,319,319,319,319,3135
|
|
20241218,111400,455223153,318,318,318,318,1100
|
|
20241218,111300,454873353,319,319,319,319,0
|
|
20241218,111200,454873353,319,319,319,319,0
|
|
20241218,111100,454873353,319,319,319,319,0
|
|
20241218,111000,454873353,319,319,319,319,0
|
|
20241218,110900,454873353,319,319,319,319,0
|
|
20241218,110800,454873353,319,318,319,318,11
|
|
20241218,110700,454869854,318,318,318,318,1
|
|
20241218,110600,454869536,318,318,318,318,0
|
|
20241218,110500,454869536,318,318,318,318,11901
|
|
20241218,110400,451085018,318,318,318,318,72
|
|
20241218,110300,451062122,318,318,318,318,500
|
|
20241218,110200,450903122,318,318,318,318,501
|
|
20241218,110100,450743804,317,318,318,317,35640
|
|
20241218,110000,439410294,319,319,319,319,106
|
|
20241218,105900,439376480,319,319,319,319,500
|
|
20241218,105800,439216980,319,320,320,319,785
|
|
20241218,105700,438966557,320,320,320,320,0
|
|
20241218,105600,438966557,320,319,320,319,183
|
|
20241218,105500,438908157,320,320,320,320,2
|
|
20241218,105400,438907517,320,320,320,320,44
|
|
20241218,105300,438893437,319,319,319,319,70
|
|
20241218,105200,438871107,319,320,320,319,1024
|
|
20241218,105100,438543457,320,318,320,318,85
|
|
20241218,105000,438516425,320,320,320,320,1200
|
|
20241218,104900,438132425,320,320,320,320,112
|
|
20241218,104800,438096585,320,319,320,319,900
|
|
20241218,104700,437809407,318,319,319,318,5496
|
|
20241218,104600,436059666,320,320,320,320,0
|
|
20241218,104500,436059666,320,323,323,320,1810
|
|
20241218,104400,435479117,324,320,324,320,3000
|
|
20241218,104300,434514449,318,318,318,318,1363
|
|
20241218,104200,434081015,318,318,318,318,0
|
|
20241218,104100,434081015,318,320,320,318,4775
|
|
20241218,104000,432559930,320,320,320,320,0
|
|
20241218,103900,432559930,320,320,320,320,0
|
|
20241218,103800,432559930,320,320,320,320,7198
|
|
20241218,103700,430256570,321,321,321,321,176
|
|
20241218,103600,430200074,321,321,321,321,200
|
|
20241218,103500,430135874,322,322,322,322,548
|
|
20241218,103400,429959418,323,322,323,322,5414
|
|
20241218,103300,428215648,323,323,323,323,2219
|
|
20241218,103200,427498911,323,323,323,323,0
|
|
20241218,103100,427498911,323,323,323,323,0
|
|
20241218,103000,427498911,323,323,323,323,0
|
|
20241218,102900,427498911,323,321,323,321,3249
|
|
20241218,102800,426455962,320,320,320,320,140
|
|
20241218,102700,426411162,320,321,321,320,8465
|
|
20241218,102600,423702297,321,322,322,321,1079
|
|
20241218,102500,423355911,321,321,321,321,733
|
|
20241218,102400,423120618,323,323,323,323,1
|
|
20241218,102300,423120295,323,323,323,323,377
|
|
20241218,102200,422998524,323,323,323,323,16
|
|
20241218,102100,422993356,323,323,323,323,12540
|
|
20241218,102000,418942936,323,322,323,322,32857
|
|
20241218,101900,408331101,322,322,323,322,963
|
|
20241218,101800,408020966,322,321,322,321,1736
|
|
20241218,101700,407463210,321,320,321,320,2497
|
|
20241218,101600,406663170,320,319,320,319,1501
|
|
20241218,101500,406184350,319,319,320,319,3386
|
|
20241218,101400,405103709,318,319,319,318,4
|
|
20241218,101300,405102436,318,317,318,317,2449
|
|
20241218,101200,404325015,315,317,317,315,2915
|
|
20241218,101100,403406766,315,317,317,315,7021
|
|
20241218,101000,401189508,316,317,317,316,2188
|
|
20241218,100900,400495927,317,317,317,317,582
|
|
20241218,100800,400311433,317,318,318,317,3714
|
|
20241218,100700,399132211,318,319,319,318,2181
|
|
20241218,100600,398438643,319,320,320,319,3955
|
|
20241218,100500,397176997,319,320,320,318,31166
|
|
20241218,100400,387264619,321,322,322,318,6453
|
|
20241218,100300,385208470,322,320,322,319,10179
|
|
20241218,100200,381960284,320,321,321,320,2078
|
|
20241218,100100,381293446,321,321,321,321,1
|
|
20241218,100000,381293125,323,323,323,320,2921
|
|
20241218,095900,380356028,322,322,322,322,712
|
|
20241218,095800,380126764,322,320,322,320,3028
|
|
20241218,095700,379157788,320,320,320,320,4
|
|
20241218,095600,379156508,320,321,321,320,23458
|
|
20241218,095500,371649934,321,321,321,321,2009
|
|
20241218,095400,371005045,321,323,323,321,3414
|
|
20241218,095300,369909129,323,323,323,321,327
|
|
20241218,095200,369803530,323,323,323,321,3524
|
|
20241218,095100,368671690,323,322,323,322,3352
|
|
20241218,095000,367589154,323,320,323,319,2455
|
|
20241218,094900,366797665,319,320,322,319,8087
|
|
20241218,094800,364212627,319,318,321,318,14834
|
|
20241218,094700,359484382,318,322,324,317,23743
|
|
20241218,094600,351873751,322,324,324,322,9001
|
|
20241218,094500,348966177,324,326,326,324,20742
|
|
20241218,094400,342237662,326,328,328,326,146
|
|
20241218,094300,342189984,325,326,328,324,23819
|
|
20241218,094200,334453453,326,323,326,323,16309
|
|
20241218,094100,329166771,323,323,325,322,21220
|
|
20241218,094000,322295956,324,325,327,324,8824
|
|
20241218,093900,319427467,324,329,329,324,31857
|
|
20241218,093800,309040742,329,326,331,326,49072
|
|
20241218,093700,292905622,327,329,332,327,48072
|
|
20241218,093600,277065122,329,330,331,328,21026
|
|
20241218,093500,270131905,330,327,331,327,19081
|
|
20241218,093400,263853742,330,323,330,320,86228
|
|
20241218,093300,235894922,322,331,331,322,46836
|
|
20241218,093200,220562707,331,330,332,328,29679
|
|
20241218,093100,210759707,330,336,339,328,196814
|
|
20241218,093000,145156960,336,333,340,332,111444
|
|
20241218,092900,107798532,333,329,333,328,43265
|
|
20241218,092800,93491956,330,327,330,326,13535
|
|
20241218,092700,89040136,326,324,326,323,55863
|
|
20241218,092600,70925483,324,324,327,324,13614
|
|
20241218,092500,66497798,323,323,323,323,14859
|
|
20241218,092400,61698341,321,321,321,321,1
|
|
20241218,092300,61698020,323,323,323,321,6795
|
|
20241218,092200,59509342,323,323,325,323,16816
|
|
20241218,092100,54069389,323,322,324,322,17879
|
|
20241218,092000,48294501,322,323,324,322,10527
|
|
20241218,091900,44902672,323,324,324,323,3514
|
|
20241218,091800,43764243,324,323,324,323,1001
|
|
20241218,091700,43440738,321,321,321,321,500
|
|
20241218,091600,43280238,321,322,323,320,29989
|
|
20241218,091500,33639559,322,324,325,322,18528
|
|
20241218,091400,27652836,324,323,324,322,14352
|
|
20241218,091300,23008966,321,320,324,320,13178
|
|
20241218,091200,18765642,320,318,320,318,9524
|
|
20241218,091100,15723025,318,320,320,316,10180
|
|
20241218,091000,12501845,319,319,320,319,992
|
|
20241218,090900,12185387,321,319,321,319,5744
|
|
20241218,090800,10348295,318,315,318,315,1312
|
|
20241218,090700,9932270,315,315,315,315,30
|
|
20241218,090600,9922820,315,315,317,315,1070
|
|
20241218,090500,9583842,316,314,316,313,19315
|
|
20241218,090400,3517974,314,314,314,314,139
|
|
20241218,090300,3474328,314,316,316,314,1505
|
|
20241218,090200,3001756,314,314,315,314,112
|
|
20241218,090100,2966587,314,314,314,314,2501
|
|
20241218,090000,2181273,316,312,316,312,6984
|