631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192800,540186950,1185,1185,1185,1185,4353
|
|
20241205,192700,540186950,1185,1185,1185,1185,0
|
|
20241205,192600,540186950,1185,1185,1185,1185,0
|
|
20241205,192500,540186950,1185,1185,1185,1185,0
|
|
20241205,192400,540186950,1185,1185,1185,1185,0
|
|
20241205,192300,540186950,1185,1185,1185,1185,0
|
|
20241205,192200,540186950,1185,1185,1185,1185,0
|
|
20241205,192100,540186950,1185,1185,1185,1185,0
|
|
20241205,192000,540186950,1185,1185,1185,1185,0
|
|
20241205,191900,540186950,1185,1185,1185,1185,0
|
|
20241205,191800,540186950,1185,1185,1185,1185,0
|
|
20241205,191700,540186950,1185,1185,1185,1185,0
|
|
20241205,191600,540186950,1185,1185,1185,1185,0
|
|
20241205,191500,540186950,1185,1185,1185,1185,0
|
|
20241205,191400,540186950,1185,1185,1185,1185,0
|
|
20241205,191300,540186950,1185,1185,1185,1185,0
|
|
20241205,191200,540186950,1185,1185,1185,1185,0
|
|
20241205,191100,540186950,1185,1185,1185,1185,0
|
|
20241205,191000,540186950,1185,1185,1185,1185,0
|
|
20241205,190900,540186950,1185,1185,1185,1185,0
|
|
20241205,190800,540186950,1185,1185,1185,1185,0
|
|
20241205,190700,540186950,1185,1185,1185,1185,0
|
|
20241205,190600,540186950,1185,1185,1185,1185,0
|
|
20241205,190500,540186950,1185,1185,1185,1185,0
|
|
20241205,190400,540186950,1185,1185,1185,1185,0
|
|
20241205,190300,540186950,1185,1185,1185,1185,0
|
|
20241205,190200,540186950,1185,1185,1185,1185,0
|
|
20241205,190100,540186950,1185,1185,1185,1185,0
|
|
20241205,190000,540186950,1185,1185,1185,1185,0
|
|
20241205,185900,540186950,1185,1185,1185,1185,0
|
|
20241205,185800,540186950,1185,1185,1185,1185,4353
|
|
20241205,185700,540186950,1185,1185,1185,1185,0
|
|
20241205,185600,540186950,1185,1185,1185,1185,0
|
|
20241205,185500,540186950,1185,1185,1185,1185,0
|
|
20241205,185400,540186950,1185,1185,1185,1185,0
|
|
20241205,185300,540186950,1185,1185,1185,1185,0
|
|
20241205,185200,540186950,1185,1185,1185,1185,0
|
|
20241205,185100,540186950,1185,1185,1185,1185,0
|
|
20241205,185000,540186950,1185,1185,1185,1185,0
|
|
20241205,184900,540186950,1185,1185,1185,1185,0
|
|
20241205,184800,540186950,1185,1185,1185,1185,0
|
|
20241205,184700,540186950,1185,1185,1185,1185,0
|
|
20241205,184600,540186950,1185,1185,1185,1185,0
|
|
20241205,184500,540186950,1185,1185,1185,1185,0
|
|
20241205,184400,540186950,1185,1185,1185,1185,0
|
|
20241205,184300,540186950,1185,1185,1185,1185,0
|
|
20241205,184200,540186950,1185,1185,1185,1185,0
|
|
20241205,184100,540186950,1185,1185,1185,1185,0
|
|
20241205,184000,540186950,1185,1185,1185,1185,0
|
|
20241205,183900,540186950,1185,1185,1185,1185,0
|
|
20241205,183800,540186950,1185,1185,1185,1185,0
|
|
20241205,183700,540186950,1185,1185,1185,1185,0
|
|
20241205,183600,540186950,1185,1185,1185,1185,0
|
|
20241205,183500,540186950,1185,1185,1185,1185,0
|
|
20241205,183400,540186950,1185,1185,1185,1185,0
|
|
20241205,183300,540186950,1185,1185,1185,1185,0
|
|
20241205,183200,540186950,1185,1185,1185,1185,0
|
|
20241205,183100,540186950,1185,1185,1185,1185,0
|
|
20241205,183000,540186950,1185,1185,1185,1185,0
|
|
20241205,182900,540186950,1185,1185,1185,1185,0
|
|
20241205,182800,540186950,1185,1185,1185,1185,4353
|
|
20241205,182700,540186950,1185,1185,1185,1185,0
|
|
20241205,182600,540186950,1185,1185,1185,1185,0
|
|
20241205,182500,540186950,1185,1185,1185,1185,0
|
|
20241205,182400,540186950,1185,1185,1185,1185,0
|
|
20241205,182300,540186950,1185,1185,1185,1185,0
|
|
20241205,182200,540186950,1185,1185,1185,1185,0
|
|
20241205,182100,540186950,1185,1185,1185,1185,0
|
|
20241205,182000,540186950,1185,1185,1185,1185,0
|
|
20241205,181900,540186950,1185,1185,1185,1185,0
|
|
20241205,181800,540186950,1185,1185,1185,1185,0
|
|
20241205,181700,540186950,1185,1185,1185,1185,0
|
|
20241205,181600,540186950,1185,1185,1185,1185,0
|
|
20241205,181500,540186950,1185,1185,1185,1185,0
|
|
20241205,181400,540186950,1185,1185,1185,1185,0
|
|
20241205,181300,540186950,1185,1185,1185,1185,0
|
|
20241205,181200,540186950,1185,1185,1185,1185,0
|
|
20241205,181100,540186950,1185,1185,1185,1185,0
|
|
20241205,181000,540186950,1185,1185,1185,1185,0
|
|
20241205,180900,540186950,1185,1185,1185,1185,0
|
|
20241205,180800,540186950,1185,1185,1185,1185,0
|
|
20241205,180700,540186950,1185,1185,1185,1185,0
|
|
20241205,180600,540186950,1185,1185,1185,1185,0
|
|
20241205,180500,540186950,1185,1185,1185,1185,0
|
|
20241205,180400,540186950,1185,1185,1185,1185,0
|
|
20241205,180300,540186950,1185,1185,1185,1185,0
|
|
20241205,180200,540186950,1185,1185,1185,1185,0
|
|
20241205,180100,540186950,1185,1185,1185,1185,0
|
|
20241205,180000,540186950,1185,1185,1185,1185,0
|
|
20241205,175900,540186950,1185,1185,1185,1185,0
|
|
20241205,175800,540186950,1185,1185,1185,1185,4353
|
|
20241205,175700,540186950,1185,1185,1185,1185,0
|
|
20241205,175600,540186950,1185,1185,1185,1185,0
|
|
20241205,175500,540186950,1185,1185,1185,1185,0
|
|
20241205,175400,540186950,1185,1185,1185,1185,0
|
|
20241205,175300,540186950,1185,1185,1185,1185,0
|
|
20241205,175200,540186950,1185,1185,1185,1185,0
|
|
20241205,175100,540186950,1185,1185,1185,1185,0
|
|
20241205,175000,540186950,1185,1185,1185,1185,0
|
|
20241205,174900,540186950,1185,1185,1185,1185,0
|
|
20241205,174800,540186950,1185,1185,1185,1185,0
|
|
20241205,174700,540186950,1185,1185,1185,1185,0
|
|
20241205,174600,540186950,1185,1185,1185,1185,0
|
|
20241205,174500,540186950,1185,1185,1185,1185,0
|
|
20241205,174400,540186950,1185,1185,1185,1185,0
|
|
20241205,174300,540186950,1185,1185,1185,1185,0
|
|
20241205,174200,540186950,1185,1185,1185,1185,0
|
|
20241205,174100,540186950,1185,1185,1185,1185,0
|
|
20241205,174000,540186950,1185,1185,1185,1185,0
|
|
20241205,173900,540186950,1185,1185,1185,1185,0
|
|
20241205,173800,540186950,1185,1185,1185,1185,0
|
|
20241205,173700,540186950,1185,1185,1185,1185,0
|
|
20241205,173600,540186950,1185,1185,1185,1185,0
|
|
20241205,173500,540186950,1185,1185,1185,1185,0
|
|
20241205,173400,540186950,1185,1185,1185,1185,0
|
|
20241205,173300,540186950,1185,1185,1185,1185,0
|
|
20241205,173200,540186950,1185,1185,1185,1185,0
|
|
20241205,173100,540186950,1185,1185,1185,1185,0
|
|
20241205,173000,540186950,1185,1185,1185,1185,0
|
|
20241205,172900,540186950,1185,1185,1185,1185,0
|
|
20241205,172800,540186950,1185,1185,1185,1185,4353
|
|
20241205,172700,540186950,1185,1185,1185,1185,0
|
|
20241205,172600,540186950,1185,1185,1185,1185,0
|
|
20241205,172500,540186950,1185,1185,1185,1185,0
|
|
20241205,172400,540186950,1185,1185,1185,1185,0
|
|
20241205,172300,540186950,1185,1185,1185,1185,0
|
|
20241205,172200,540186950,1185,1185,1185,1185,0
|
|
20241205,172100,540186950,1185,1185,1185,1185,0
|
|
20241205,172000,540186950,1185,1185,1185,1185,0
|
|
20241205,171900,540186950,1185,1185,1185,1185,0
|
|
20241205,171800,540186950,1185,1185,1185,1185,0
|
|
20241205,171700,540186950,1185,1185,1185,1185,0
|
|
20241205,171600,540186950,1185,1185,1185,1185,0
|
|
20241205,171500,540186950,1185,1185,1185,1185,0
|
|
20241205,171400,540186950,1185,1185,1185,1185,0
|
|
20241205,171300,540186950,1185,1185,1185,1185,0
|
|
20241205,171200,540186950,1185,1185,1185,1185,0
|
|
20241205,171100,540186950,1185,1185,1185,1185,0
|
|
20241205,171000,540186950,1185,1185,1185,1185,0
|
|
20241205,170900,540186950,1185,1185,1185,1185,0
|
|
20241205,170800,540186950,1185,1185,1185,1185,0
|
|
20241205,170700,540186950,1185,1185,1185,1185,0
|
|
20241205,170600,540186950,1185,1185,1185,1185,0
|
|
20241205,170500,540186950,1185,1185,1185,1185,0
|
|
20241205,170400,540186950,1185,1185,1185,1185,0
|
|
20241205,170300,540186950,1185,1185,1185,1185,0
|
|
20241205,170200,540186950,1185,1185,1185,1185,0
|
|
20241205,170100,540186950,1185,1185,1185,1185,0
|
|
20241205,170000,540186950,1185,1185,1185,1185,0
|
|
20241205,165900,540186950,1185,1185,1185,1185,0
|
|
20241205,165800,540186950,1185,1185,1185,1185,4353
|
|
20241205,165700,540186950,1185,1185,1185,1185,0
|
|
20241205,165600,540186950,1185,1185,1185,1185,0
|
|
20241205,165500,540186950,1185,1185,1185,1185,0
|
|
20241205,165400,540186950,1185,1185,1185,1185,0
|
|
20241205,165300,540186950,1185,1185,1185,1185,0
|
|
20241205,165200,540186950,1185,1185,1185,1185,0
|
|
20241205,165100,540186950,1185,1185,1185,1185,0
|
|
20241205,165000,540186950,1185,1185,1185,1185,0
|
|
20241205,164900,540186950,1185,1185,1185,1185,0
|
|
20241205,164800,540186950,1185,1185,1185,1185,0
|
|
20241205,164700,540186950,1185,1185,1185,1185,0
|
|
20241205,164600,540186950,1185,1185,1185,1185,0
|
|
20241205,164500,540186950,1185,1185,1185,1185,0
|
|
20241205,164400,540186950,1185,1185,1185,1185,0
|
|
20241205,164300,540186950,1185,1185,1185,1185,0
|
|
20241205,164200,540186950,1185,1185,1185,1185,0
|
|
20241205,164100,540186950,1185,1185,1185,1185,0
|
|
20241205,164000,540186950,1185,1185,1185,1185,0
|
|
20241205,163900,540186950,1185,1185,1185,1185,0
|
|
20241205,163800,540186950,1185,1185,1185,1185,0
|
|
20241205,163700,540186950,1185,1185,1185,1185,0
|
|
20241205,163600,540186950,1185,1185,1185,1185,0
|
|
20241205,163500,540186950,1185,1185,1185,1185,0
|
|
20241205,163400,540186950,1185,1185,1185,1185,0
|
|
20241205,163300,540186950,1185,1185,1185,1185,0
|
|
20241205,163200,540186950,1185,1185,1185,1185,0
|
|
20241205,163100,540186950,1185,1185,1185,1185,0
|
|
20241205,163000,540186950,1185,1185,1185,1185,0
|
|
20241205,162900,540186950,1185,1185,1185,1185,0
|
|
20241205,162800,540186950,1185,1185,1185,1185,4353
|
|
20241205,162700,540186950,1185,1185,1185,1185,0
|
|
20241205,162600,540186950,1185,1185,1185,1185,0
|
|
20241205,162500,540186950,1185,1185,1185,1185,0
|
|
20241205,162400,540186950,1185,1185,1185,1185,0
|
|
20241205,162300,540186950,1185,1185,1185,1185,0
|
|
20241205,162200,540186950,1185,1185,1185,1185,0
|
|
20241205,162100,540186950,1185,1185,1185,1185,0
|
|
20241205,162000,540186950,1185,1185,1185,1185,0
|
|
20241205,161900,540186950,1185,1185,1185,1185,0
|
|
20241205,161800,540186950,1185,1185,1185,1185,0
|
|
20241205,161700,540186950,1185,1185,1185,1185,0
|
|
20241205,161600,540186950,1185,1185,1185,1185,0
|
|
20241205,161500,540186950,1185,1185,1185,1185,0
|
|
20241205,161400,540186950,1185,1185,1185,1185,0
|
|
20241205,161300,540186950,1185,1185,1185,1185,0
|
|
20241205,161200,540186950,1185,1185,1185,1185,0
|
|
20241205,161100,540186950,1185,1185,1185,1185,0
|
|
20241205,161000,540186950,1185,1185,1185,1185,0
|
|
20241205,160900,540186950,1185,1185,1185,1185,0
|
|
20241205,160800,540186950,1185,1185,1185,1185,0
|
|
20241205,160700,540186950,1185,1185,1185,1185,0
|
|
20241205,160600,540186950,1185,1185,1185,1185,0
|
|
20241205,160500,540186950,1185,1185,1185,1185,0
|
|
20241205,160400,540186950,1185,1185,1185,1185,0
|
|
20241205,160300,540186950,1185,1185,1185,1185,0
|
|
20241205,160200,540186950,1185,1185,1185,1185,0
|
|
20241205,160100,540186950,1185,1185,1185,1185,0
|
|
20241205,160000,540186950,1185,1185,1185,1185,0
|
|
20241205,155900,540186950,1185,1185,1185,1185,0
|
|
20241205,155800,540186950,1185,1185,1185,1185,4353
|
|
20241205,155700,540186950,1185,1185,1185,1185,0
|
|
20241205,155600,540186950,1185,1185,1185,1185,0
|
|
20241205,155500,540186950,1185,1185,1185,1185,0
|
|
20241205,155400,540186950,1185,1185,1185,1185,0
|
|
20241205,155300,540186950,1185,1185,1185,1185,0
|
|
20241205,155200,540186950,1185,1185,1185,1185,0
|
|
20241205,155100,540186950,1185,1185,1185,1185,0
|
|
20241205,155000,540186950,1185,1185,1185,1185,0
|
|
20241205,154900,540186950,1185,1185,1185,1185,0
|
|
20241205,154800,540186950,1185,1185,1185,1185,0
|
|
20241205,154700,540186950,1185,1185,1185,1185,0
|
|
20241205,154600,540186950,1185,1185,1185,1185,0
|
|
20241205,154500,540186950,1185,1185,1185,1185,0
|
|
20241205,154400,540186950,1185,1185,1185,1185,0
|
|
20241205,154300,540186950,1185,1185,1185,1185,0
|
|
20241205,154200,540186950,1185,1185,1185,1185,0
|
|
20241205,154100,540186950,1185,1185,1185,1185,0
|
|
20241205,154000,540186950,1185,1185,1185,1185,0
|
|
20241205,153900,540186950,1185,1185,1185,1185,0
|
|
20241205,153800,540186950,1185,1185,1185,1185,0
|
|
20241205,153700,540186950,1185,1185,1185,1185,0
|
|
20241205,153600,540186950,1185,1185,1185,1185,0
|
|
20241205,153500,540186950,1185,1185,1185,1185,0
|
|
20241205,153400,540186950,1185,1185,1185,1185,0
|
|
20241205,153300,540186950,1185,1185,1185,1185,0
|
|
20241205,153200,540186950,1185,1185,1185,1185,0
|
|
20241205,153100,540186950,1185,1185,1185,1185,0
|
|
20241205,153000,540186950,1185,1185,1185,1185,4353
|
|
20241205,152900,535028645,1187,1187,1187,1187,0
|
|
20241205,152800,535028645,1187,1187,1187,1187,0
|
|
20241205,152700,535028645,1187,1187,1187,1187,0
|
|
20241205,152600,535028645,1187,1187,1187,1187,0
|
|
20241205,152500,535028645,1187,1187,1187,1187,0
|
|
20241205,152400,535028645,1187,1187,1187,1187,0
|
|
20241205,152300,535028645,1187,1187,1187,1187,0
|
|
20241205,152200,535028645,1187,1187,1187,1187,0
|
|
20241205,152100,535028645,1187,1187,1187,1187,0
|
|
20241205,152000,535028645,1187,1187,1187,1187,0
|
|
20241205,151900,535028645,1187,1174,1188,1173,4792
|
|
20241205,151800,529389948,1174,1179,1179,1174,2505
|
|
20241205,151700,526437398,1179,1179,1179,1179,213
|
|
20241205,151600,526186271,1180,1187,1187,1179,3709
|
|
20241205,151500,521811051,1187,1187,1187,1187,1
|
|
20241205,151400,521809864,1179,1188,1188,1179,220
|
|
20241205,151300,521550303,1188,1176,1189,1175,2680
|
|
20241205,151200,518383315,1176,1176,1176,1176,10
|
|
20241205,151100,518371555,1178,1178,1178,1178,154
|
|
20241205,151000,518190143,1178,1178,1178,1178,91
|
|
20241205,150900,518082945,1178,1178,1178,1178,172
|
|
20241205,150800,517880329,1178,1178,1178,1175,495
|
|
20241205,150700,517297660,1173,1175,1175,1173,445
|
|
20241205,150600,516775238,1173,1173,1173,1173,0
|
|
20241205,150500,516775238,1173,1176,1176,1173,4100
|
|
20241205,150400,511961802,1176,1176,1176,1176,2168
|
|
20241205,150300,509412234,1181,1180,1181,1180,126
|
|
20241205,150200,509263478,1181,1181,1181,1181,3
|
|
20241205,150100,509259935,1181,1180,1181,1180,751
|
|
20241205,150000,508373630,1175,1180,1180,1175,202
|
|
20241205,145900,508135318,1175,1175,1175,1175,1000
|
|
20241205,145800,506960318,1174,1175,1175,1174,138
|
|
20241205,145700,506798302,1173,1173,1173,1173,0
|
|
20241205,145600,506798302,1173,1174,1174,1173,1524
|
|
20241205,145500,505009252,1175,1176,1181,1175,2357
|
|
20241205,145400,502237960,1181,1181,1181,1181,32
|
|
20241205,145300,502200168,1175,1176,1176,1175,1000
|
|
20241205,145200,501024888,1184,1184,1184,1184,0
|
|
20241205,145100,501024888,1184,1184,1184,1184,0
|
|
20241205,145000,501024888,1184,1184,1184,1184,381
|
|
20241205,144900,500573784,1176,1176,1176,1176,1274
|
|
20241205,144800,499075560,1175,1176,1176,1175,1901
|
|
20241205,144700,496839992,1180,1184,1184,1180,16425
|
|
20241205,144600,477433813,1184,1187,1187,1184,10298
|
|
20241205,144500,465222858,1191,1191,1191,1191,0
|
|
20241205,144400,465222858,1191,1191,1191,1191,1
|
|
20241205,144300,465221667,1187,1188,1192,1187,2097
|
|
20241205,144200,462731422,1193,1193,1193,1193,0
|
|
20241205,144100,462731422,1193,1193,1193,1193,3
|
|
20241205,144000,462727843,1187,1187,1194,1187,6731
|
|
20241205,143900,454709389,1184,1183,1184,1183,204
|
|
20241205,143800,454467882,1188,1183,1188,1183,50
|
|
20241205,143700,454408532,1184,1184,1184,1184,505
|
|
20241205,143600,453810612,1188,1188,1188,1188,126
|
|
20241205,143500,453660924,1184,1184,1184,1184,0
|
|
20241205,143400,453660924,1184,1185,1185,1184,209
|
|
20241205,143300,453413466,1184,1184,1184,1184,0
|
|
20241205,143200,453413466,1184,1190,1192,1184,125
|
|
20241205,143100,453265225,1189,1189,1189,1189,150
|
|
20241205,143000,453086875,1189,1189,1189,1189,807
|
|
20241205,142900,452127352,1189,1189,1189,1189,2066
|
|
20241205,142800,449670878,1192,1192,1192,1192,2009
|
|
20241205,142700,447276150,1191,1189,1193,1189,7796
|
|
20241205,142600,437991227,1189,1184,1189,1184,7428
|
|
20241205,142500,429175984,1183,1182,1186,1182,7650
|
|
20241205,142400,420115546,1181,1179,1181,1179,1289
|
|
20241205,142300,418594393,1180,1179,1180,1179,289
|
|
20241205,142200,418253533,1176,1176,1176,1176,0
|
|
20241205,142100,418253533,1176,1181,1181,1176,1087
|
|
20241205,142000,416974750,1177,1177,1177,1177,0
|
|
20241205,141900,416974750,1177,1177,1177,1177,0
|
|
20241205,141800,416974750,1177,1180,1180,1177,4002
|
|
20241205,141700,412262052,1178,1178,1178,1178,0
|
|
20241205,141600,412262052,1178,1178,1178,1178,0
|
|
20241205,141500,412262052,1178,1178,1178,1178,0
|
|
20241205,141400,412262052,1178,1178,1178,1178,700
|
|
20241205,141300,411437452,1178,1178,1178,1178,0
|
|
20241205,141200,411437452,1178,1178,1178,1178,1000
|
|
20241205,141100,410259452,1178,1178,1178,1178,50
|
|
20241205,141000,410200552,1178,1178,1178,1178,200
|
|
20241205,140900,409964952,1178,1178,1178,1178,53
|
|
20241205,140800,409902518,1181,1181,1181,1181,0
|
|
20241205,140700,409902518,1181,1180,1181,1180,910
|
|
20241205,140600,408828208,1180,1178,1180,1178,452
|
|
20241205,140500,408294850,1177,1177,1177,1177,722
|
|
20241205,140400,407445056,1177,1177,1177,1177,10
|
|
20241205,140300,407433286,1183,1183,1183,1183,0
|
|
20241205,140200,407433286,1183,1183,1183,1183,50
|
|
20241205,140100,407374136,1183,1181,1185,1181,4927
|
|
20241205,140000,401545715,1181,1181,1181,1181,927
|
|
20241205,135900,400450928,1181,1180,1181,1180,163
|
|
20241205,135800,400258445,1177,1180,1182,1175,6485
|
|
20241205,135700,392619691,1180,1180,1180,1177,1035
|
|
20241205,135600,391398490,1180,1180,1180,1180,800
|
|
20241205,135500,390454490,1175,1180,1181,1174,29
|
|
20241205,135400,390420296,1173,1181,1181,1173,1459
|
|
20241205,135300,388700857,1181,1181,1181,1181,0
|
|
20241205,135200,388700857,1181,1171,1181,1171,1093
|
|
20241205,135100,387414024,1178,1172,1178,1169,2643
|
|
20241205,135000,384310874,1172,1170,1172,1170,3
|
|
20241205,134900,384307361,1163,1170,1172,1163,1704
|
|
20241205,134800,382318774,1170,1162,1170,1162,3734
|
|
20241205,134700,377958424,1162,1162,1162,1162,22
|
|
20241205,134600,377932860,1162,1161,1162,1161,1060
|
|
20241205,134500,376701150,1160,1159,1160,1159,57
|
|
20241205,134400,376635068,1160,1158,1160,1158,401
|
|
20241205,134300,376170708,1156,1156,1156,1156,129
|
|
20241205,134200,376021584,1162,1157,1162,1155,58126
|
|
20241205,134100,308884953,1164,1155,1164,1155,11
|
|
20241205,134000,308872239,1155,1155,1155,1155,17
|
|
20241205,133900,308852604,1155,1155,1155,1155,160
|
|
20241205,133800,308667804,1166,1159,1166,1152,351
|
|
20241205,133700,308261694,1168,1167,1168,1167,344
|
|
20241205,133600,307860006,1166,1162,1166,1157,868
|
|
20241205,133500,306850538,1162,1160,1162,1160,6375
|
|
20241205,133400,299451271,1159,1158,1159,1157,2290
|
|
20241205,133300,296797774,1156,1156,1157,1156,8775
|
|
20241205,133200,286646377,1157,1153,1157,1153,14585
|
|
20241205,133100,269795800,1153,1153,1153,1153,0
|
|
20241205,133000,269795800,1153,1150,1153,1150,599
|
|
20241205,132900,269106050,1150,1150,1150,1150,13
|
|
20241205,132800,269091100,1150,1150,1150,1150,0
|
|
20241205,132700,269091100,1150,1150,1150,1150,0
|
|
20241205,132600,269091100,1150,1150,1150,1150,0
|
|
20241205,132500,269091100,1150,1151,1152,1150,1594
|
|
20241205,132400,267256472,1152,1148,1152,1148,6211
|
|
20241205,132300,260109633,1147,1147,1147,1147,91
|
|
20241205,132200,260005256,1146,1146,1146,1146,0
|
|
20241205,132100,260005256,1146,1146,1146,1146,119
|
|
20241205,132000,259868882,1147,1147,1147,1147,2
|
|
20241205,131900,259866588,1147,1147,1147,1147,2
|
|
20241205,131800,259864294,1146,1147,1147,1146,8201
|
|
20241205,131700,250464306,1148,1148,1148,1148,600
|
|
20241205,131600,249775506,1148,1148,1148,1148,500
|
|
20241205,131500,249201506,1147,1147,1147,1147,0
|
|
20241205,131400,249201506,1147,1147,1147,1147,846
|
|
20241205,131300,248231144,1147,1147,1147,1147,514
|
|
20241205,131200,247641586,1147,1147,1148,1147,1689
|
|
20241205,131100,245702902,1147,1147,1147,1147,21
|
|
20241205,131000,245678815,1148,1148,1149,1148,1903
|
|
20241205,130900,243494170,1149,1149,1149,1149,48
|
|
20241205,130800,243439018,1148,1148,1148,1148,0
|
|
20241205,130700,243439018,1148,1147,1148,1147,153
|
|
20241205,130600,243263493,1147,1147,1147,1147,500
|
|
20241205,130500,242689993,1147,1147,1147,1147,300
|
|
20241205,130400,242345893,1147,1147,1147,1147,0
|
|
20241205,130300,242345893,1147,1147,1147,1147,369
|
|
20241205,130200,241922650,1147,1147,1147,1147,0
|
|
20241205,130100,241922650,1147,1147,1147,1147,1
|
|
20241205,130000,241921503,1147,1147,1147,1147,300
|
|
20241205,125900,241577403,1147,1147,1147,1147,0
|
|
20241205,125800,241577403,1147,1147,1147,1147,119
|
|
20241205,125700,241440910,1147,1147,1147,1147,0
|
|
20241205,125600,241440910,1147,1147,1147,1147,1
|
|
20241205,125500,241439763,1147,1147,1147,1147,25
|
|
20241205,125400,241411088,1147,1147,1147,1147,119
|
|
20241205,125300,241274595,1147,1147,1147,1147,0
|
|
20241205,125200,241274595,1147,1147,1147,1147,0
|
|
20241205,125100,241274595,1147,1147,1147,1147,0
|
|
20241205,125000,241274595,1147,1147,1147,1147,0
|
|
20241205,124900,241274595,1147,1147,1147,1147,120
|
|
20241205,124800,241136955,1147,1147,1147,1147,37
|
|
20241205,124700,241094516,1147,1147,1147,1147,31
|
|
20241205,124600,241058959,1147,1147,1147,1147,108
|
|
20241205,124500,240935083,1147,1147,1147,1147,0
|
|
20241205,124400,240935083,1147,1147,1147,1147,120
|
|
20241205,124300,240797443,1147,1147,1147,1147,0
|
|
20241205,124200,240797443,1147,1147,1147,1147,108
|
|
20241205,124100,240673567,1151,1151,1151,1151,10
|
|
20241205,124000,240662057,1151,1147,1151,1147,121
|
|
20241205,123900,240523266,1151,1147,1151,1147,109
|
|
20241205,123800,240398239,1151,1151,1151,1151,1
|
|
20241205,123700,240397088,1147,1147,1147,1147,0
|
|
20241205,123600,240397088,1147,1147,1147,1147,0
|
|
20241205,123500,240397088,1147,1147,1147,1147,228
|
|
20241205,123400,240135572,1151,1151,1151,1151,0
|
|
20241205,123300,240135572,1151,1151,1151,1151,0
|
|
20241205,123200,240135572,1151,1151,1151,1151,0
|
|
20241205,123100,240135572,1151,1147,1152,1146,387
|
|
20241205,123000,239690999,1152,1152,1152,1152,1
|
|
20241205,122900,239689847,1146,1146,1146,1146,0
|
|
20241205,122800,239689847,1146,1146,1146,1146,108
|
|
20241205,122700,239566079,1146,1146,1146,1146,0
|
|
20241205,122600,239566079,1146,1146,1146,1146,120
|
|
20241205,122500,239428559,1146,1146,1146,1146,0
|
|
20241205,122400,239428559,1146,1146,1146,1146,108
|
|
20241205,122300,239304791,1152,1152,1152,1152,0
|
|
20241205,122200,239304791,1152,1147,1152,1147,121
|
|
20241205,122100,239165999,1152,1152,1152,1152,1
|
|
20241205,122000,239164847,1147,1147,1147,1147,108
|
|
20241205,121900,239040971,1152,1152,1152,1152,0
|
|
20241205,121800,239040971,1152,1152,1152,1152,1
|
|
20241205,121700,239039819,1147,1148,1148,1147,228
|
|
20241205,121600,238778195,1152,1152,1152,1152,1
|
|
20241205,121500,238777043,1148,1148,1148,1148,15
|
|
20241205,121400,238759823,1146,1146,1146,1146,0
|
|
20241205,121300,238759823,1146,1147,1147,1146,228
|
|
20241205,121200,238498415,1153,1153,1153,1153,2
|
|
20241205,121100,238496109,1147,1147,1147,1147,0
|
|
20241205,121000,238496109,1147,1147,1147,1147,0
|
|
20241205,120900,238496109,1147,1153,1153,1147,109
|
|
20241205,120800,238371080,1146,1153,1153,1146,3644
|
|
20241205,120700,234191671,1153,1149,1153,1148,5396
|
|
20241205,120600,227995475,1148,1148,1148,1148,108
|
|
20241205,120500,227871491,1150,1150,1150,1150,1070
|
|
20241205,120400,226640991,1150,1150,1150,1150,120
|
|
20241205,120300,226502991,1152,1152,1152,1152,6
|
|
20241205,120200,226496079,1150,1150,1150,1150,108
|
|
20241205,120100,226371879,1152,1152,1152,1152,0
|
|
20241205,120000,226371879,1152,1152,1152,1152,1
|
|
20241205,115900,226370727,1150,1152,1152,1150,121
|
|
20241205,115800,226231575,1150,1150,1150,1150,108
|
|
20241205,115700,226107375,1152,1150,1152,1150,164
|
|
20241205,115600,225918679,1150,1147,1150,1147,23
|
|
20241205,115500,225892286,1147,1151,1151,1147,575
|
|
20241205,115400,225231273,1150,1150,1150,1150,0
|
|
20241205,115300,225231273,1150,1151,1151,1150,301
|
|
20241205,115200,224885022,1150,1150,1150,1150,0
|
|
20241205,115100,224885022,1150,1150,1150,1150,108
|
|
20241205,115000,224760822,1150,1150,1150,1150,120
|
|
20241205,114900,224622822,1150,1150,1150,1150,749
|
|
20241205,114800,223761472,1151,1150,1151,1150,179
|
|
20241205,114700,223555620,1150,1151,1151,1150,52
|
|
20241205,114600,223495817,1150,1150,1150,1150,120
|
|
20241205,114500,223357817,1151,1151,1151,1151,0
|
|
20241205,114400,223357817,1151,1151,1151,1151,2
|
|
20241205,114300,223355515,1153,1151,1153,1150,468
|
|
20241205,114200,222817184,1153,1153,1153,1153,0
|
|
20241205,114100,222817184,1153,1155,1155,1147,130
|
|
20241205,114000,222668008,1146,1146,1146,1146,108
|
|
20241205,113900,222544240,1154,1153,1154,1153,953
|
|
20241205,113800,221445429,1155,1155,1155,1155,10
|
|
20241205,113700,221433879,1155,1147,1155,1147,2864
|
|
20241205,113600,218130935,1148,1148,1148,1148,108
|
|
20241205,113500,218006951,1152,1151,1152,1151,502
|
|
20241205,113400,217429147,1152,1152,1152,1151,1031
|
|
20241205,113300,216241456,1152,1145,1152,1145,5327
|
|
20241205,113200,210110948,1144,1150,1150,1143,596
|
|
20241205,113100,209427388,1149,1145,1149,1145,8043
|
|
20241205,113000,200200485,1143,1143,1143,1143,0
|
|
20241205,112900,200200485,1143,1143,1143,1143,398
|
|
20241205,112800,199745571,1143,1145,1145,1143,420
|
|
20241205,112700,199264911,1143,1143,1143,1143,0
|
|
20241205,112600,199264911,1143,1143,1143,1143,0
|
|
20241205,112500,199264911,1143,1143,1143,1143,108
|
|
20241205,112400,199141467,1145,1145,1145,1145,300
|
|
20241205,112300,198797967,1142,1142,1142,1142,120
|
|
20241205,112200,198660927,1142,1142,1142,1142,108
|
|
20241205,112100,198537591,1146,1146,1146,1146,1100
|
|
20241205,112000,197276991,1146,1146,1146,1146,0
|
|
20241205,111900,197276991,1146,1142,1146,1142,121
|
|
20241205,111800,197138805,1144,1144,1144,1144,108
|
|
20241205,111700,197015253,1147,1147,1147,1147,2
|
|
20241205,111600,197012959,1146,1146,1146,1146,2238
|
|
20241205,111500,194448211,1146,1144,1146,1144,2237
|
|
20241205,111400,191886849,1142,1144,1144,1142,424
|
|
20241205,111300,191402009,1144,1144,1144,1144,300
|
|
20241205,111200,191058809,1145,1145,1145,1145,0
|
|
20241205,111100,191058809,1145,1142,1145,1142,820
|
|
20241205,111000,190120233,1145,1142,1145,1142,122
|
|
20241205,110900,189980903,1145,1145,1145,1145,0
|
|
20241205,110800,189980903,1145,1145,1145,1145,0
|
|
20241205,110700,189980903,1145,1142,1145,1142,840
|
|
20241205,110600,189020157,1144,1142,1144,1142,1002
|
|
20241205,110500,187875869,1144,1143,1144,1142,902
|
|
20241205,110400,186845297,1143,1141,1143,1140,1938
|
|
20241205,110300,184633331,1140,1140,1141,1140,675
|
|
20241205,110200,183863829,1140,1140,1140,1140,5
|
|
20241205,110100,183858129,1139,1139,1139,1139,294
|
|
20241205,110000,183523263,1138,1139,1139,1138,114
|
|
20241205,105900,183393497,1138,1138,1138,1138,1
|
|
20241205,105800,183392359,1141,1141,1141,1141,0
|
|
20241205,105700,183392359,1141,1137,1141,1137,2067
|
|
20241205,105600,181042160,1137,1137,1137,1137,228
|
|
20241205,105500,180782924,1142,1142,1142,1142,300
|
|
20241205,105400,180440324,1142,1142,1142,1142,0
|
|
20241205,105300,180440324,1142,1142,1142,1142,10
|
|
20241205,105200,180428904,1142,1137,1142,1137,248
|
|
20241205,105100,180146828,1143,1143,1143,1143,0
|
|
20241205,105000,180146828,1143,1143,1143,1143,20
|
|
20241205,104900,180123968,1136,1136,1136,1136,108
|
|
20241205,104800,180001280,1136,1136,1136,1136,0
|
|
20241205,104700,180001280,1136,1138,1138,1136,239
|
|
20241205,104600,179729530,1140,1140,1140,1140,100
|
|
20241205,104500,179615530,1139,1139,1139,1139,108
|
|
20241205,104400,179492518,1144,1144,1144,1144,0
|
|
20241205,104300,179492518,1144,1144,1144,1144,0
|
|
20241205,104200,179492518,1144,1144,1144,1144,2
|
|
20241205,104100,179490230,1140,1140,1140,1140,108
|
|
20241205,104000,179367110,1145,1145,1145,1145,0
|
|
20241205,103900,179367110,1145,1139,1145,1139,2228
|
|
20241205,103800,176822806,1140,1137,1140,1137,408
|
|
20241205,103700,176358010,1136,1136,1136,1136,0
|
|
20241205,103600,176358010,1136,1136,1136,1136,0
|
|
20241205,103500,176358010,1136,1136,1136,1136,0
|
|
20241205,103400,176358010,1136,1136,1136,1136,108
|
|
20241205,103300,176235322,1143,1143,1143,1143,0
|
|
20241205,103200,176235322,1143,1136,1143,1136,202
|
|
20241205,103100,176005836,1136,1137,1137,1136,1500
|
|
20241205,103000,174301834,1136,1137,1137,1136,228
|
|
20241205,102900,174042706,1136,1136,1136,1136,0
|
|
20241205,102800,174042706,1136,1136,1136,1136,0
|
|
20241205,102700,174042706,1136,1136,1136,1136,108
|
|
20241205,102600,173920018,1136,1136,1136,1136,0
|
|
20241205,102500,173920018,1136,1137,1137,1136,420
|
|
20241205,102400,173442698,1137,1137,1137,1137,20
|
|
20241205,102300,173419958,1137,1137,1137,1137,108
|
|
20241205,102200,173297162,1149,1149,1149,1149,0
|
|
20241205,102100,173297162,1149,1137,1149,1136,9502
|
|
20241205,102000,162473649,1138,1138,1138,1138,0
|
|
20241205,101900,162473649,1138,1138,1138,1138,108
|
|
20241205,101800,162350745,1144,1144,1144,1144,0
|
|
20241205,101700,162350745,1144,1140,1144,1140,12
|
|
20241205,101600,162337057,1139,1134,1139,1134,2727
|
|
20241205,101500,159235766,1137,1137,1137,1137,0
|
|
20241205,101400,159235766,1137,1137,1137,1137,0
|
|
20241205,101300,159235766,1137,1135,1137,1135,1263
|
|
20241205,101200,157801757,1132,1135,1135,1132,208
|
|
20241205,101100,157566001,1137,1137,1137,1137,0
|
|
20241205,101000,157566001,1137,1132,1137,1132,613
|
|
20241205,100900,156870248,1132,1132,1132,1132,102
|
|
20241205,100800,156754784,1132,1135,1135,1132,7
|
|
20241205,100700,156746851,1133,1133,1133,1133,0
|
|
20241205,100600,156746851,1133,1133,1133,1133,0
|
|
20241205,100500,156746851,1133,1133,1133,1133,0
|
|
20241205,100400,156746851,1133,1137,1137,1132,2078
|
|
20241205,100300,154394422,1130,1137,1137,1130,2765
|
|
20241205,100200,151268931,1130,1130,1130,1130,0
|
|
20241205,100100,151268931,1130,1130,1130,1130,108
|
|
20241205,100000,151146891,1138,1134,1138,1130,4242
|
|
20241205,095900,146351372,1133,1133,1133,1133,0
|
|
20241205,095800,146351372,1133,1133,1133,1133,0
|
|
20241205,095700,146351372,1133,1133,1133,1133,108
|
|
20241205,095600,146229008,1140,1131,1140,1131,16167
|
|
20241205,095500,127926405,1131,1131,1131,1131,0
|
|
20241205,095400,127926405,1131,1131,1131,1131,0
|
|
20241205,095300,127926405,1131,1131,1131,1131,0
|
|
20241205,095200,127926405,1131,1131,1131,1131,300
|
|
20241205,095100,127587105,1132,1132,1132,1132,0
|
|
20241205,095000,127587105,1132,1132,1132,1132,0
|
|
20241205,094900,127587105,1132,1132,1132,1132,0
|
|
20241205,094800,127587105,1132,1132,1132,1132,2081
|
|
20241205,094700,125231413,1136,1129,1136,1129,18961
|
|
20241205,094600,103779356,1130,1130,1130,1130,0
|
|
20241205,094500,103779356,1130,1130,1130,1130,0
|
|
20241205,094400,103779356,1130,1130,1130,1130,0
|
|
20241205,094300,103779356,1130,1129,1130,1129,498
|
|
20241205,094200,103217113,1129,1129,1129,1129,3
|
|
20241205,094100,103213726,1129,1129,1129,1129,1819
|
|
20241205,094000,101160075,1129,1123,1129,1123,3396
|
|
20241205,093900,97339907,1123,1123,1123,1123,177
|
|
20241205,093800,97141136,1117,1117,1117,1117,0
|
|
20241205,093700,97141136,1117,1117,1117,1117,0
|
|
20241205,093600,97141136,1117,1125,1125,1117,84
|
|
20241205,093500,97047231,1118,1125,1125,1118,459
|
|
20241205,093400,96532394,1123,1127,1127,1123,1002
|
|
20241205,093300,95407140,1123,1123,1123,1123,2
|
|
20241205,093200,95404894,1129,1120,1129,1120,39949
|
|
20241205,093100,50661913,1110,1110,1110,1110,1484
|
|
20241205,093000,49014673,1110,1110,1110,1110,506
|
|
20241205,092900,48453013,1107,1109,1109,1107,900
|
|
20241205,092800,47456709,1110,1110,1110,1110,58
|
|
20241205,092700,47392329,1110,1107,1110,1107,3002
|
|
20241205,092600,44069109,1107,1107,1107,1106,1223
|
|
20241205,092500,42715644,1106,1106,1106,1106,0
|
|
20241205,092400,42715644,1106,1108,1108,1106,2150
|
|
20241205,092300,40337028,1107,1108,1110,1107,409
|
|
20241205,092200,39884044,1108,1110,1112,1106,712
|
|
20241205,092100,39094880,1114,1114,1114,1114,27
|
|
20241205,092000,39064802,1120,1120,1120,1120,0
|
|
20241205,091900,39064802,1120,1120,1120,1110,3451
|
|
20241205,091800,35227091,1112,1120,1120,1112,1309
|
|
20241205,091700,33768330,1114,1115,1115,1114,1723
|
|
20241205,091600,31847401,1116,1119,1120,1116,1381
|
|
20241205,091500,30304832,1120,1120,1120,1120,2944
|
|
20241205,091400,27007552,1132,1132,1132,1132,0
|
|
20241205,091300,27007552,1132,1129,1132,1120,2089
|
|
20241205,091200,24661000,1136,1136,1136,1136,17
|
|
20241205,091100,24641688,1136,1136,1136,1136,0
|
|
20241205,091000,24641688,1136,1129,1136,1129,66
|
|
20241205,090900,24567160,1129,1129,1129,1129,0
|
|
20241205,090800,24567160,1129,1129,1129,1129,47
|
|
20241205,090700,24514097,1129,1129,1129,1129,0
|
|
20241205,090600,24514097,1129,1129,1129,1129,1534
|
|
20241205,090500,22782211,1129,1135,1135,1129,15860
|
|
20241205,090400,4861042,1136,1146,1146,1136,1385
|
|
20241205,090300,3287243,1138,1146,1146,1138,2001
|
|
20241205,090200,994105,1146,1146,1146,1146,0
|
|
20241205,090100,994105,1146,1147,1147,1146,41
|
|
20241205,090000,947081,1147,1148,1148,1147,825
|