631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,192800,382082725,1175,1175,1175,1175,2494
|
|
20241211,192700,382082725,1175,1175,1175,1175,0
|
|
20241211,192600,382082725,1175,1175,1175,1175,0
|
|
20241211,192500,382082725,1175,1175,1175,1175,0
|
|
20241211,192400,382082725,1175,1175,1175,1175,0
|
|
20241211,192300,382082725,1175,1175,1175,1175,0
|
|
20241211,192200,382082725,1175,1175,1175,1175,0
|
|
20241211,192100,382082725,1175,1175,1175,1175,0
|
|
20241211,192000,382082725,1175,1175,1175,1175,0
|
|
20241211,191900,382082725,1175,1175,1175,1175,0
|
|
20241211,191800,382082725,1175,1175,1175,1175,0
|
|
20241211,191700,382082725,1175,1175,1175,1175,0
|
|
20241211,191600,382082725,1175,1175,1175,1175,0
|
|
20241211,191500,382082725,1175,1175,1175,1175,0
|
|
20241211,191400,382082725,1175,1175,1175,1175,0
|
|
20241211,191300,382082725,1175,1175,1175,1175,0
|
|
20241211,191200,382082725,1175,1175,1175,1175,0
|
|
20241211,191100,382082725,1175,1175,1175,1175,0
|
|
20241211,191000,382082725,1175,1175,1175,1175,0
|
|
20241211,190900,382082725,1175,1175,1175,1175,0
|
|
20241211,190800,382082725,1175,1175,1175,1175,0
|
|
20241211,190700,382082725,1175,1175,1175,1175,0
|
|
20241211,190600,382082725,1175,1175,1175,1175,0
|
|
20241211,190500,382082725,1175,1175,1175,1175,0
|
|
20241211,190400,382082725,1175,1175,1175,1175,0
|
|
20241211,190300,382082725,1175,1175,1175,1175,0
|
|
20241211,190200,382082725,1175,1175,1175,1175,0
|
|
20241211,190100,382082725,1175,1175,1175,1175,0
|
|
20241211,190000,382082725,1175,1175,1175,1175,0
|
|
20241211,185900,382082725,1175,1175,1175,1175,0
|
|
20241211,185800,382082725,1175,1175,1175,1175,2494
|
|
20241211,185700,382082725,1175,1175,1175,1175,0
|
|
20241211,185600,382082725,1175,1175,1175,1175,0
|
|
20241211,185500,382082725,1175,1175,1175,1175,0
|
|
20241211,185400,382082725,1175,1175,1175,1175,0
|
|
20241211,185300,382082725,1175,1175,1175,1175,0
|
|
20241211,185200,382082725,1175,1175,1175,1175,0
|
|
20241211,185100,382082725,1175,1175,1175,1175,0
|
|
20241211,185000,382082725,1175,1175,1175,1175,0
|
|
20241211,184900,382082725,1175,1175,1175,1175,0
|
|
20241211,184800,382082725,1175,1175,1175,1175,0
|
|
20241211,184700,382082725,1175,1175,1175,1175,0
|
|
20241211,184600,382082725,1175,1175,1175,1175,0
|
|
20241211,184500,382082725,1175,1175,1175,1175,0
|
|
20241211,184400,382082725,1175,1175,1175,1175,0
|
|
20241211,184300,382082725,1175,1175,1175,1175,0
|
|
20241211,184200,382082725,1175,1175,1175,1175,0
|
|
20241211,184100,382082725,1175,1175,1175,1175,0
|
|
20241211,184000,382082725,1175,1175,1175,1175,0
|
|
20241211,183900,382082725,1175,1175,1175,1175,0
|
|
20241211,183800,382082725,1175,1175,1175,1175,0
|
|
20241211,183700,382082725,1175,1175,1175,1175,0
|
|
20241211,183600,382082725,1175,1175,1175,1175,0
|
|
20241211,183500,382082725,1175,1175,1175,1175,0
|
|
20241211,183400,382082725,1175,1175,1175,1175,0
|
|
20241211,183300,382082725,1175,1175,1175,1175,0
|
|
20241211,183200,382082725,1175,1175,1175,1175,0
|
|
20241211,183100,382082725,1175,1175,1175,1175,0
|
|
20241211,183000,382082725,1175,1175,1175,1175,0
|
|
20241211,182900,382082725,1175,1175,1175,1175,0
|
|
20241211,182800,382082725,1175,1175,1175,1175,2494
|
|
20241211,182700,382082725,1175,1175,1175,1175,0
|
|
20241211,182600,382082725,1175,1175,1175,1175,0
|
|
20241211,182500,382082725,1175,1175,1175,1175,0
|
|
20241211,182400,382082725,1175,1175,1175,1175,0
|
|
20241211,182300,382082725,1175,1175,1175,1175,0
|
|
20241211,182200,382082725,1175,1175,1175,1175,0
|
|
20241211,182100,382082725,1175,1175,1175,1175,0
|
|
20241211,182000,382082725,1175,1175,1175,1175,0
|
|
20241211,181900,382082725,1175,1175,1175,1175,0
|
|
20241211,181800,382082725,1175,1175,1175,1175,0
|
|
20241211,181700,382082725,1175,1175,1175,1175,0
|
|
20241211,181600,382082725,1175,1175,1175,1175,0
|
|
20241211,181500,382082725,1175,1175,1175,1175,0
|
|
20241211,181400,382082725,1175,1175,1175,1175,0
|
|
20241211,181300,382082725,1175,1175,1175,1175,0
|
|
20241211,181200,382082725,1175,1175,1175,1175,0
|
|
20241211,181100,382082725,1175,1175,1175,1175,0
|
|
20241211,181000,382082725,1175,1175,1175,1175,0
|
|
20241211,180900,382082725,1175,1175,1175,1175,0
|
|
20241211,180800,382082725,1175,1175,1175,1175,0
|
|
20241211,180700,382082725,1175,1175,1175,1175,0
|
|
20241211,180600,382082725,1175,1175,1175,1175,0
|
|
20241211,180500,382082725,1175,1175,1175,1175,0
|
|
20241211,180400,382082725,1175,1175,1175,1175,0
|
|
20241211,180300,382082725,1175,1175,1175,1175,0
|
|
20241211,180200,382082725,1175,1175,1175,1175,0
|
|
20241211,180100,382082725,1175,1175,1175,1175,0
|
|
20241211,180000,382082725,1175,1175,1175,1175,0
|
|
20241211,175900,382082725,1175,1175,1175,1175,0
|
|
20241211,175800,382082725,1175,1175,1175,1175,2494
|
|
20241211,175700,382082725,1175,1175,1175,1175,0
|
|
20241211,175600,382082725,1175,1175,1175,1175,0
|
|
20241211,175500,382082725,1175,1175,1175,1175,0
|
|
20241211,175400,382082725,1175,1175,1175,1175,0
|
|
20241211,175300,382082725,1175,1175,1175,1175,0
|
|
20241211,175200,382082725,1175,1175,1175,1175,0
|
|
20241211,175100,382082725,1175,1175,1175,1175,0
|
|
20241211,175000,382082725,1175,1175,1175,1175,0
|
|
20241211,174900,382082725,1175,1175,1175,1175,0
|
|
20241211,174800,382082725,1175,1175,1175,1175,0
|
|
20241211,174700,382082725,1175,1175,1175,1175,0
|
|
20241211,174600,382082725,1175,1175,1175,1175,0
|
|
20241211,174500,382082725,1175,1175,1175,1175,0
|
|
20241211,174400,382082725,1175,1175,1175,1175,0
|
|
20241211,174300,382082725,1175,1175,1175,1175,0
|
|
20241211,174200,382082725,1175,1175,1175,1175,0
|
|
20241211,174100,382082725,1175,1175,1175,1175,0
|
|
20241211,174000,382082725,1175,1175,1175,1175,0
|
|
20241211,173900,382082725,1175,1175,1175,1175,0
|
|
20241211,173800,382082725,1175,1175,1175,1175,0
|
|
20241211,173700,382082725,1175,1175,1175,1175,0
|
|
20241211,173600,382082725,1175,1175,1175,1175,0
|
|
20241211,173500,382082725,1175,1175,1175,1175,0
|
|
20241211,173400,382082725,1175,1175,1175,1175,0
|
|
20241211,173300,382082725,1175,1175,1175,1175,0
|
|
20241211,173200,382082725,1175,1175,1175,1175,0
|
|
20241211,173100,382082725,1175,1175,1175,1175,0
|
|
20241211,173000,382082725,1175,1175,1175,1175,0
|
|
20241211,172900,382082725,1175,1175,1175,1175,0
|
|
20241211,172800,382082725,1175,1175,1175,1175,2494
|
|
20241211,172700,382082725,1175,1175,1175,1175,0
|
|
20241211,172600,382082725,1175,1175,1175,1175,0
|
|
20241211,172500,382082725,1175,1175,1175,1175,0
|
|
20241211,172400,382082725,1175,1175,1175,1175,0
|
|
20241211,172300,382082725,1175,1175,1175,1175,0
|
|
20241211,172200,382082725,1175,1175,1175,1175,0
|
|
20241211,172100,382082725,1175,1175,1175,1175,0
|
|
20241211,172000,382082725,1175,1175,1175,1175,0
|
|
20241211,171900,382082725,1175,1175,1175,1175,0
|
|
20241211,171800,382082725,1175,1175,1175,1175,0
|
|
20241211,171700,382082725,1175,1175,1175,1175,0
|
|
20241211,171600,382082725,1175,1175,1175,1175,0
|
|
20241211,171500,382082725,1175,1175,1175,1175,0
|
|
20241211,171400,382082725,1175,1175,1175,1175,0
|
|
20241211,171300,382082725,1175,1175,1175,1175,0
|
|
20241211,171200,382082725,1175,1175,1175,1175,0
|
|
20241211,171100,382082725,1175,1175,1175,1175,0
|
|
20241211,171000,382082725,1175,1175,1175,1175,0
|
|
20241211,170900,382082725,1175,1175,1175,1175,0
|
|
20241211,170800,382082725,1175,1175,1175,1175,0
|
|
20241211,170700,382082725,1175,1175,1175,1175,0
|
|
20241211,170600,382082725,1175,1175,1175,1175,0
|
|
20241211,170500,382082725,1175,1175,1175,1175,0
|
|
20241211,170400,382082725,1175,1175,1175,1175,0
|
|
20241211,170300,382082725,1175,1175,1175,1175,0
|
|
20241211,170200,382082725,1175,1175,1175,1175,0
|
|
20241211,170100,382082725,1175,1175,1175,1175,0
|
|
20241211,170000,382082725,1175,1175,1175,1175,0
|
|
20241211,165900,382082725,1175,1175,1175,1175,0
|
|
20241211,165800,382082725,1175,1175,1175,1175,2494
|
|
20241211,165700,382082725,1175,1175,1175,1175,0
|
|
20241211,165600,382082725,1175,1175,1175,1175,0
|
|
20241211,165500,382082725,1175,1175,1175,1175,0
|
|
20241211,165400,382082725,1175,1175,1175,1175,0
|
|
20241211,165300,382082725,1175,1175,1175,1175,0
|
|
20241211,165200,382082725,1175,1175,1175,1175,0
|
|
20241211,165100,382082725,1175,1175,1175,1175,0
|
|
20241211,165000,382082725,1175,1175,1175,1175,0
|
|
20241211,164900,382082725,1175,1175,1175,1175,0
|
|
20241211,164800,382082725,1175,1175,1175,1175,0
|
|
20241211,164700,382082725,1175,1175,1175,1175,0
|
|
20241211,164600,382082725,1175,1175,1175,1175,0
|
|
20241211,164500,382082725,1175,1175,1175,1175,0
|
|
20241211,164400,382082725,1175,1175,1175,1175,0
|
|
20241211,164300,382082725,1175,1175,1175,1175,0
|
|
20241211,164200,382082725,1175,1175,1175,1175,0
|
|
20241211,164100,382082725,1175,1175,1175,1175,0
|
|
20241211,164000,382082725,1175,1175,1175,1175,0
|
|
20241211,163900,382082725,1175,1175,1175,1175,0
|
|
20241211,163800,382082725,1175,1175,1175,1175,0
|
|
20241211,163700,382082725,1175,1175,1175,1175,0
|
|
20241211,163600,382082725,1175,1175,1175,1175,0
|
|
20241211,163500,382082725,1175,1175,1175,1175,0
|
|
20241211,163400,382082725,1175,1175,1175,1175,0
|
|
20241211,163300,382082725,1175,1175,1175,1175,0
|
|
20241211,163200,382082725,1175,1175,1175,1175,0
|
|
20241211,163100,382082725,1175,1175,1175,1175,0
|
|
20241211,163000,382082725,1175,1175,1175,1175,0
|
|
20241211,162900,382082725,1175,1175,1175,1175,0
|
|
20241211,162800,382082725,1175,1175,1175,1175,2494
|
|
20241211,162700,382082725,1175,1175,1175,1175,0
|
|
20241211,162600,382082725,1175,1175,1175,1175,0
|
|
20241211,162500,382082725,1175,1175,1175,1175,0
|
|
20241211,162400,382082725,1175,1175,1175,1175,0
|
|
20241211,162300,382082725,1175,1175,1175,1175,0
|
|
20241211,162200,382082725,1175,1175,1175,1175,0
|
|
20241211,162100,382082725,1175,1175,1175,1175,0
|
|
20241211,162000,382082725,1175,1175,1175,1175,0
|
|
20241211,161900,382082725,1175,1175,1175,1175,0
|
|
20241211,161800,382082725,1175,1175,1175,1175,0
|
|
20241211,161700,382082725,1175,1175,1175,1175,0
|
|
20241211,161600,382082725,1175,1175,1175,1175,0
|
|
20241211,161500,382082725,1175,1175,1175,1175,0
|
|
20241211,161400,382082725,1175,1175,1175,1175,0
|
|
20241211,161300,382082725,1175,1175,1175,1175,0
|
|
20241211,161200,382082725,1175,1175,1175,1175,0
|
|
20241211,161100,382082725,1175,1175,1175,1175,0
|
|
20241211,161000,382082725,1175,1175,1175,1175,0
|
|
20241211,160900,382082725,1175,1175,1175,1175,0
|
|
20241211,160800,382082725,1175,1175,1175,1175,0
|
|
20241211,160700,382082725,1175,1175,1175,1175,0
|
|
20241211,160600,382082725,1175,1175,1175,1175,0
|
|
20241211,160500,382082725,1175,1175,1175,1175,0
|
|
20241211,160400,382082725,1175,1175,1175,1175,0
|
|
20241211,160300,382082725,1175,1175,1175,1175,0
|
|
20241211,160200,382082725,1175,1175,1175,1175,0
|
|
20241211,160100,382082725,1175,1175,1175,1175,0
|
|
20241211,160000,382082725,1175,1175,1175,1175,0
|
|
20241211,155900,382082725,1175,1175,1175,1175,0
|
|
20241211,155800,382082725,1175,1175,1175,1175,2494
|
|
20241211,155700,382082725,1175,1175,1175,1175,0
|
|
20241211,155600,382082725,1175,1175,1175,1175,0
|
|
20241211,155500,382082725,1175,1175,1175,1175,0
|
|
20241211,155400,382082725,1175,1175,1175,1175,0
|
|
20241211,155300,382082725,1175,1175,1175,1175,0
|
|
20241211,155200,382082725,1175,1175,1175,1175,0
|
|
20241211,155100,382082725,1175,1175,1175,1175,0
|
|
20241211,155000,382082725,1175,1175,1175,1175,0
|
|
20241211,154900,382082725,1175,1175,1175,1175,0
|
|
20241211,154800,382082725,1175,1175,1175,1175,0
|
|
20241211,154700,382082725,1175,1175,1175,1175,0
|
|
20241211,154600,382082725,1175,1175,1175,1175,0
|
|
20241211,154500,382082725,1175,1175,1175,1175,0
|
|
20241211,154400,382082725,1175,1175,1175,1175,0
|
|
20241211,154300,382082725,1175,1175,1175,1175,0
|
|
20241211,154200,382082725,1175,1175,1175,1175,0
|
|
20241211,154100,382082725,1175,1175,1175,1175,0
|
|
20241211,154000,382082725,1175,1175,1175,1175,0
|
|
20241211,153900,382082725,1175,1175,1175,1175,0
|
|
20241211,153800,382082725,1175,1175,1175,1175,0
|
|
20241211,153700,382082725,1175,1175,1175,1175,0
|
|
20241211,153600,382082725,1175,1175,1175,1175,0
|
|
20241211,153500,382082725,1175,1175,1175,1175,0
|
|
20241211,153400,382082725,1175,1175,1175,1175,0
|
|
20241211,153300,382082725,1175,1175,1175,1175,0
|
|
20241211,153200,382082725,1175,1175,1175,1175,0
|
|
20241211,153100,382082725,1175,1175,1175,1175,0
|
|
20241211,153000,382082725,1175,1175,1175,1175,2494
|
|
20241211,152900,379152275,1170,1170,1170,1170,0
|
|
20241211,152800,379152275,1170,1170,1170,1170,0
|
|
20241211,152700,379152275,1170,1170,1170,1170,0
|
|
20241211,152600,379152275,1170,1170,1170,1170,0
|
|
20241211,152500,379152275,1170,1170,1170,1170,0
|
|
20241211,152400,379152275,1170,1170,1170,1170,0
|
|
20241211,152300,379152275,1170,1170,1170,1170,0
|
|
20241211,152200,379152275,1170,1170,1170,1170,0
|
|
20241211,152100,379152275,1170,1170,1170,1170,0
|
|
20241211,152000,379152275,1170,1170,1170,1170,0
|
|
20241211,151900,379152275,1170,1171,1171,1170,311
|
|
20241211,151800,378788102,1171,1171,1171,1171,391
|
|
20241211,151700,378330241,1173,1173,1173,1173,0
|
|
20241211,151600,378330241,1173,1173,1173,1173,212
|
|
20241211,151500,378081565,1174,1167,1174,1167,1355
|
|
20241211,151400,376492681,1172,1166,1172,1166,504
|
|
20241211,151300,375902505,1172,1171,1172,1171,2
|
|
20241211,151200,375900162,1172,1169,1172,1169,13
|
|
20241211,151100,375884959,1169,1169,1169,1169,589
|
|
20241211,151000,375196418,1169,1169,1169,1169,0
|
|
20241211,150900,375196418,1169,1169,1169,1169,0
|
|
20241211,150800,375196418,1169,1169,1169,1169,0
|
|
20241211,150700,375196418,1169,1169,1169,1169,0
|
|
20241211,150600,375196418,1169,1171,1171,1169,3113
|
|
20241211,150500,371555406,1170,1171,1171,1170,137
|
|
20241211,150400,371395106,1172,1172,1172,1172,2
|
|
20241211,150300,371392762,1170,1170,1170,1170,1
|
|
20241211,150200,371391592,1172,1172,1172,1172,115
|
|
20241211,150100,371256812,1172,1172,1172,1172,20
|
|
20241211,150000,371233372,1173,1173,1173,1173,340
|
|
20241211,145900,370834552,1175,1175,1175,1175,8400
|
|
20241211,145800,360964552,1175,1175,1175,1175,756
|
|
20241211,145700,360076252,1175,1173,1175,1173,1010
|
|
20241211,145600,358891502,1175,1175,1175,1175,20
|
|
20241211,145500,358868002,1176,1176,1176,1176,0
|
|
20241211,145400,358868002,1176,1176,1176,1176,10
|
|
20241211,145300,358856242,1172,1172,1172,1172,60
|
|
20241211,145200,358785922,1171,1171,1171,1171,0
|
|
20241211,145100,358785922,1171,1171,1171,1171,0
|
|
20241211,145000,358785922,1171,1171,1171,1171,450
|
|
20241211,144900,358258972,1171,1171,1171,1171,20
|
|
20241211,144800,358235552,1171,1175,1176,1171,508
|
|
20241211,144700,357640650,1171,1171,1171,1171,500
|
|
20241211,144600,357055150,1177,1177,1177,1177,1
|
|
20241211,144500,357053973,1170,1176,1177,1170,1780
|
|
20241211,144400,354961164,1175,1174,1175,1174,1688
|
|
20241211,144300,352978549,1169,1169,1174,1169,1896
|
|
20241211,144200,350758087,1169,1169,1169,1169,20
|
|
20241211,144100,350734707,1169,1168,1169,1168,3632
|
|
20241211,144000,346492529,1168,1167,1168,1167,188
|
|
20241211,143900,346273131,1168,1168,1168,1167,4402
|
|
20241211,143800,341132595,1168,1167,1168,1167,316
|
|
20241211,143700,340763821,1167,1167,1167,1167,0
|
|
20241211,143600,340763821,1167,1166,1167,1166,593
|
|
20241211,143500,340072381,1166,1166,1166,1166,0
|
|
20241211,143400,340072381,1166,1166,1166,1166,303
|
|
20241211,143300,339719083,1166,1166,1166,1166,0
|
|
20241211,143200,339719083,1166,1166,1166,1166,10
|
|
20241211,143100,339707423,1161,1161,1161,1161,0
|
|
20241211,143000,339707423,1161,1162,1162,1161,4333
|
|
20241211,142900,334676767,1166,1166,1166,1166,10
|
|
20241211,142800,334665107,1166,1166,1166,1166,0
|
|
20241211,142700,334665107,1166,1166,1166,1166,0
|
|
20241211,142600,334665107,1166,1166,1166,1166,0
|
|
20241211,142500,334665107,1166,1166,1166,1166,0
|
|
20241211,142400,334665107,1166,1166,1166,1166,0
|
|
20241211,142300,334665107,1166,1166,1166,1166,0
|
|
20241211,142200,334665107,1166,1166,1166,1166,0
|
|
20241211,142100,334665107,1166,1166,1166,1166,0
|
|
20241211,142000,334665107,1166,1166,1166,1166,0
|
|
20241211,141900,334665107,1166,1166,1166,1166,0
|
|
20241211,141800,334665107,1166,1166,1166,1166,0
|
|
20241211,141700,334665107,1166,1166,1166,1166,0
|
|
20241211,141600,334665107,1166,1166,1166,1166,0
|
|
20241211,141500,334665107,1166,1166,1166,1166,1
|
|
20241211,141400,334663941,1161,1162,1162,1161,150
|
|
20241211,141300,334489781,1168,1168,1168,1168,0
|
|
20241211,141200,334489781,1168,1168,1168,1168,0
|
|
20241211,141100,334489781,1168,1168,1168,1168,0
|
|
20241211,141000,334489781,1168,1168,1168,1168,0
|
|
20241211,140900,334489781,1168,1168,1168,1168,0
|
|
20241211,140800,334489781,1168,1168,1168,1168,0
|
|
20241211,140700,334489781,1168,1168,1168,1168,1
|
|
20241211,140600,334488613,1161,1161,1161,1161,0
|
|
20241211,140500,334488613,1161,1161,1161,1161,0
|
|
20241211,140400,334488613,1161,1161,1161,1161,1
|
|
20241211,140300,334487452,1168,1168,1168,1168,0
|
|
20241211,140200,334487452,1168,1168,1168,1168,0
|
|
20241211,140100,334487452,1168,1168,1168,1168,0
|
|
20241211,140000,334487452,1168,1168,1168,1168,0
|
|
20241211,135900,334487452,1168,1168,1168,1168,0
|
|
20241211,135800,334487452,1168,1168,1168,1168,0
|
|
20241211,135700,334487452,1168,1168,1168,1168,70
|
|
20241211,135600,334405692,1168,1168,1168,1168,0
|
|
20241211,135500,334405692,1168,1168,1168,1168,0
|
|
20241211,135400,334405692,1168,1168,1168,1168,0
|
|
20241211,135300,334405692,1168,1163,1168,1163,532
|
|
20241211,135200,333786961,1160,1160,1160,1160,0
|
|
20241211,135100,333786961,1160,1160,1160,1160,23
|
|
20241211,135000,333760281,1160,1161,1161,1160,309
|
|
20241211,134900,333401741,1163,1163,1163,1163,0
|
|
20241211,134800,333401741,1163,1163,1163,1163,0
|
|
20241211,134700,333401741,1163,1164,1164,1163,5774
|
|
20241211,134600,326686379,1168,1168,1168,1168,0
|
|
20241211,134500,326686379,1168,1168,1168,1168,0
|
|
20241211,134400,326686379,1168,1168,1168,1168,0
|
|
20241211,134300,326686379,1168,1168,1168,1168,5
|
|
20241211,134200,326680539,1168,1168,1168,1168,1
|
|
20241211,134100,326679371,1163,1166,1166,1163,3562
|
|
20241211,134000,322529763,1168,1168,1168,1168,0
|
|
20241211,133900,322529763,1168,1168,1168,1168,20
|
|
20241211,133800,322506403,1168,1168,1168,1168,0
|
|
20241211,133700,322506403,1168,1168,1168,1168,856
|
|
20241211,133600,321506595,1169,1168,1169,1168,430
|
|
20241211,133500,321004220,1169,1169,1169,1169,0
|
|
20241211,133400,321004220,1169,1169,1169,1169,1
|
|
20241211,133300,321003051,1168,1168,1168,1168,500
|
|
20241211,133200,320419051,1169,1169,1169,1169,0
|
|
20241211,133100,320419051,1169,1169,1169,1169,0
|
|
20241211,133000,320419051,1169,1169,1169,1169,0
|
|
20241211,132900,320419051,1169,1169,1169,1169,0
|
|
20241211,132800,320419051,1169,1169,1169,1169,3
|
|
20241211,132700,320415544,1163,1163,1163,1163,0
|
|
20241211,132600,320415544,1163,1168,1168,1163,5030
|
|
20241211,132500,314561293,1169,1169,1169,1169,0
|
|
20241211,132400,314561293,1169,1169,1169,1169,0
|
|
20241211,132300,314561293,1169,1169,1169,1169,0
|
|
20241211,132200,314561293,1169,1169,1169,1169,818
|
|
20241211,132100,313605051,1164,1164,1164,1164,0
|
|
20241211,132000,313605051,1164,1164,1164,1164,0
|
|
20241211,131900,313605051,1164,1164,1164,1164,0
|
|
20241211,131800,313605051,1164,1164,1164,1164,0
|
|
20241211,131700,313605051,1164,1169,1169,1164,269
|
|
20241211,131600,313291620,1168,1168,1168,1168,0
|
|
20241211,131500,313291620,1168,1168,1168,1168,1043
|
|
20241211,131400,312073396,1166,1166,1166,1166,0
|
|
20241211,131300,312073396,1166,1166,1166,1166,0
|
|
20241211,131200,312073396,1166,1166,1166,1166,20
|
|
20241211,131100,312050076,1168,1168,1168,1168,0
|
|
20241211,131000,312050076,1168,1168,1168,1168,0
|
|
20241211,130900,312050076,1168,1168,1168,1168,0
|
|
20241211,130800,312050076,1168,1168,1168,1168,0
|
|
20241211,130700,312050076,1168,1168,1168,1168,0
|
|
20241211,130600,312050076,1168,1168,1168,1168,0
|
|
20241211,130500,312050076,1168,1168,1168,1168,0
|
|
20241211,130400,312050076,1168,1168,1168,1168,1
|
|
20241211,130300,312048908,1165,1165,1165,1165,158
|
|
20241211,130200,311864838,1168,1168,1168,1168,3
|
|
20241211,130100,311861334,1165,1165,1165,1165,1
|
|
20241211,130000,311860169,1165,1165,1165,1165,0
|
|
20241211,125900,311860169,1165,1165,1165,1165,25
|
|
20241211,125800,311831044,1165,1165,1165,1165,0
|
|
20241211,125700,311831044,1165,1165,1165,1165,0
|
|
20241211,125600,311831044,1165,1165,1165,1165,0
|
|
20241211,125500,311831044,1165,1165,1165,1165,0
|
|
20241211,125400,311831044,1165,1165,1165,1165,0
|
|
20241211,125300,311831044,1165,1166,1168,1165,2714
|
|
20241211,125200,308663132,1167,1167,1167,1167,0
|
|
20241211,125100,308663132,1167,1167,1167,1167,1
|
|
20241211,125000,308661965,1167,1167,1167,1167,0
|
|
20241211,124900,308661965,1167,1167,1167,1167,0
|
|
20241211,124800,308661965,1167,1167,1167,1167,1
|
|
20241211,124700,308660798,1165,1165,1165,1165,0
|
|
20241211,124600,308660798,1165,1165,1165,1165,0
|
|
20241211,124500,308660798,1165,1165,1165,1165,887
|
|
20241211,124400,307627443,1165,1167,1167,1165,1270
|
|
20241211,124300,306147809,1167,1167,1167,1167,0
|
|
20241211,124200,306147809,1167,1167,1167,1167,0
|
|
20241211,124100,306147809,1167,1167,1167,1167,100
|
|
20241211,124000,306031109,1167,1167,1167,1167,0
|
|
20241211,123900,306031109,1167,1167,1167,1167,1
|
|
20241211,123800,306029942,1165,1165,1165,1165,0
|
|
20241211,123700,306029942,1165,1165,1165,1165,0
|
|
20241211,123600,306029942,1165,1165,1165,1165,1228
|
|
20241211,123500,304599322,1168,1168,1168,1168,0
|
|
20241211,123400,304599322,1168,1168,1168,1168,0
|
|
20241211,123300,304599322,1168,1168,1168,1168,0
|
|
20241211,123200,304599322,1168,1168,1168,1168,0
|
|
20241211,123100,304599322,1168,1168,1168,1168,0
|
|
20241211,123000,304599322,1168,1168,1168,1168,1
|
|
20241211,122900,304598154,1168,1168,1168,1168,0
|
|
20241211,122800,304598154,1168,1168,1168,1168,1
|
|
20241211,122700,304596986,1167,1167,1167,1167,0
|
|
20241211,122600,304596986,1167,1167,1167,1167,0
|
|
20241211,122500,304596986,1167,1167,1167,1167,0
|
|
20241211,122400,304596986,1167,1167,1167,1167,0
|
|
20241211,122300,304596986,1167,1167,1167,1167,50
|
|
20241211,122200,304538636,1167,1167,1167,1167,933
|
|
20241211,122100,303449825,1165,1165,1165,1165,200
|
|
20241211,122000,303216825,1165,1165,1165,1165,0
|
|
20241211,121900,303216825,1165,1165,1165,1165,10
|
|
20241211,121800,303205175,1167,1167,1167,1167,0
|
|
20241211,121700,303205175,1167,1167,1167,1167,563
|
|
20241211,121600,302548154,1167,1167,1167,1167,0
|
|
20241211,121500,302548154,1167,1167,1167,1167,858
|
|
20241211,121400,301546868,1165,1165,1165,1165,1859
|
|
20241211,121300,299381133,1165,1165,1165,1165,0
|
|
20241211,121200,299381133,1165,1165,1165,1165,0
|
|
20241211,121100,299381133,1165,1165,1165,1165,0
|
|
20241211,121000,299381133,1165,1165,1165,1165,100
|
|
20241211,120900,299264633,1164,1164,1164,1164,0
|
|
20241211,120800,299264633,1164,1164,1164,1164,0
|
|
20241211,120700,299264633,1164,1164,1164,1164,0
|
|
20241211,120600,299264633,1164,1164,1164,1164,0
|
|
20241211,120500,299264633,1164,1164,1164,1164,1
|
|
20241211,120400,299263469,1164,1164,1164,1164,0
|
|
20241211,120300,299263469,1164,1166,1166,1164,1842
|
|
20241211,120200,297118715,1166,1166,1166,1166,1
|
|
20241211,120100,297117549,1166,1166,1166,1166,0
|
|
20241211,120000,297117549,1166,1166,1166,1166,63
|
|
20241211,115900,297044091,1166,1166,1166,1166,50
|
|
20241211,115800,296985791,1165,1165,1165,1165,0
|
|
20241211,115700,296985791,1165,1165,1165,1165,0
|
|
20241211,115600,296985791,1165,1165,1165,1165,0
|
|
20241211,115500,296985791,1165,1168,1168,1165,2000
|
|
20241211,115400,294652791,1168,1168,1168,1168,0
|
|
20241211,115300,294652791,1168,1168,1168,1168,0
|
|
20241211,115200,294652791,1168,1168,1168,1168,0
|
|
20241211,115100,294652791,1168,1168,1168,1168,0
|
|
20241211,115000,294652791,1168,1168,1168,1168,0
|
|
20241211,114900,294652791,1168,1168,1168,1168,590
|
|
20241211,114800,293963671,1167,1167,1167,1167,0
|
|
20241211,114700,293963671,1167,1167,1167,1167,537
|
|
20241211,114600,293336992,1167,1167,1167,1167,0
|
|
20241211,114500,293336992,1167,1167,1167,1167,0
|
|
20241211,114400,293336992,1167,1167,1167,1167,11
|
|
20241211,114300,293324155,1167,1167,1167,1167,0
|
|
20241211,114200,293324155,1167,1166,1167,1166,1512
|
|
20241211,114100,291560715,1166,1166,1166,1166,0
|
|
20241211,114000,291560715,1166,1164,1166,1164,4216
|
|
20241211,113900,286652006,1164,1163,1164,1163,173
|
|
20241211,113800,286450636,1163,1163,1163,1163,1014
|
|
20241211,113700,285271354,1164,1164,1164,1164,0
|
|
20241211,113600,285271354,1164,1164,1164,1164,0
|
|
20241211,113500,285271354,1164,1164,1164,1164,2
|
|
20241211,113400,285269026,1164,1164,1164,1164,0
|
|
20241211,113300,285269026,1164,1164,1164,1164,0
|
|
20241211,113200,285269026,1164,1164,1164,1164,0
|
|
20241211,113100,285269026,1164,1163,1164,1163,2922
|
|
20241211,113000,281869508,1163,1163,1163,1163,583
|
|
20241211,112900,281191479,1162,1162,1162,1162,2082
|
|
20241211,112800,278772195,1162,1161,1163,1161,2248
|
|
20241211,112700,276159477,1162,1160,1162,1160,457
|
|
20241211,112600,275629001,1160,1160,1160,1160,4
|
|
20241211,112500,275624361,1162,1161,1162,1160,210
|
|
20241211,112400,275380553,1162,1158,1162,1158,302
|
|
20241211,112300,275030829,1162,1162,1162,1162,0
|
|
20241211,112200,275030829,1162,1158,1162,1158,1269
|
|
20241211,112100,273559144,1158,1158,1158,1158,181
|
|
20241211,112000,273349546,1157,1157,1157,1157,460
|
|
20241211,111900,272817326,1157,1158,1158,1157,819
|
|
20241211,111800,271869584,1158,1158,1158,1158,39
|
|
20241211,111700,271824422,1158,1158,1158,1158,300
|
|
20241211,111600,271477022,1158,1160,1160,1158,300
|
|
20241211,111500,271129422,1161,1160,1161,1160,1003
|
|
20241211,111400,269965939,1158,1158,1158,1158,0
|
|
20241211,111300,269965939,1158,1158,1158,1158,408
|
|
20241211,111200,269493475,1161,1158,1161,1158,176
|
|
20241211,111100,269289661,1158,1158,1158,1158,0
|
|
20241211,111000,269289661,1158,1158,1158,1158,50
|
|
20241211,110900,269231761,1158,1158,1158,1158,0
|
|
20241211,110800,269231761,1158,1158,1158,1158,0
|
|
20241211,110700,269231761,1158,1158,1158,1158,0
|
|
20241211,110600,269231761,1158,1161,1161,1158,1883
|
|
20241211,110500,267051232,1162,1163,1165,1162,303
|
|
20241211,110400,266699075,1165,1165,1165,1163,1119
|
|
20241211,110300,265396910,1163,1163,1163,1163,78
|
|
20241211,110200,265306196,1164,1162,1164,1162,466
|
|
20241211,110100,264764252,1162,1162,1162,1162,1
|
|
20241211,110000,264763090,1165,1165,1165,1165,0
|
|
20241211,105900,264763090,1165,1165,1165,1165,0
|
|
20241211,105800,264763090,1165,1165,1165,1165,0
|
|
20241211,105700,264763090,1165,1165,1165,1165,0
|
|
20241211,105600,264763090,1165,1165,1165,1165,0
|
|
20241211,105500,264763090,1165,1165,1165,1165,0
|
|
20241211,105400,264763090,1165,1165,1165,1165,355
|
|
20241211,105300,264349515,1164,1164,1164,1164,1640
|
|
20241211,105200,262440555,1163,1163,1163,1163,20
|
|
20241211,105100,262417295,1164,1164,1164,1164,0
|
|
20241211,105000,262417295,1164,1164,1164,1164,0
|
|
20241211,104900,262417295,1164,1163,1164,1163,1978
|
|
20241211,104800,260115381,1158,1158,1158,1158,20
|
|
20241211,104700,260092221,1159,1159,1159,1159,0
|
|
20241211,104600,260092221,1159,1159,1159,1159,0
|
|
20241211,104500,260092221,1159,1159,1159,1159,0
|
|
20241211,104400,260092221,1159,1159,1159,1159,326
|
|
20241211,104300,259714387,1163,1163,1163,1163,2
|
|
20241211,104200,259712061,1158,1163,1164,1158,207
|
|
20241211,104100,259471829,1164,1164,1164,1164,200
|
|
20241211,104000,259239029,1164,1164,1164,1164,0
|
|
20241211,103900,259239029,1164,1164,1164,1164,2
|
|
20241211,103800,259236701,1158,1158,1158,1158,0
|
|
20241211,103700,259236701,1158,1159,1159,1158,92
|
|
20241211,103600,259130164,1165,1164,1165,1164,173
|
|
20241211,103500,258928779,1159,1159,1159,1159,1
|
|
20241211,103400,258927620,1159,1160,1160,1159,4500
|
|
20241211,103300,253709180,1165,1164,1165,1160,79
|
|
20241211,103200,253617420,1165,1165,1165,1164,346
|
|
20241211,103100,253214670,1164,1164,1164,1164,304
|
|
20241211,103000,252860814,1164,1162,1164,1162,238
|
|
20241211,102900,252584038,1159,1159,1159,1159,8
|
|
20241211,102800,252574766,1163,1163,1163,1163,20
|
|
20241211,102700,252551506,1159,1159,1159,1159,0
|
|
20241211,102600,252551506,1159,1159,1159,1159,1
|
|
20241211,102500,252550347,1165,1165,1165,1165,0
|
|
20241211,102400,252550347,1165,1165,1165,1165,0
|
|
20241211,102300,252550347,1165,1165,1165,1165,1
|
|
20241211,102200,252549182,1165,1165,1165,1165,15
|
|
20241211,102100,252531707,1165,1165,1165,1165,0
|
|
20241211,102000,252531707,1165,1158,1165,1158,1018
|
|
20241211,101900,251346157,1158,1164,1165,1158,6172
|
|
20241211,101800,244159144,1163,1162,1163,1162,1448
|
|
20241211,101700,242475822,1163,1163,1163,1163,0
|
|
20241211,101600,242475822,1163,1163,1163,1163,0
|
|
20241211,101500,242475822,1163,1159,1163,1159,468
|
|
20241211,101400,241933402,1159,1159,1159,1159,50
|
|
20241211,101300,241875452,1159,1157,1159,1153,2410
|
|
20241211,101200,239094185,1157,1157,1157,1157,1
|
|
20241211,101100,239093028,1157,1157,1157,1157,0
|
|
20241211,101000,239093028,1157,1157,1157,1157,1210
|
|
20241211,100900,237693058,1156,1158,1158,1156,3000
|
|
20241211,100800,234221596,1164,1164,1164,1164,2
|
|
20241211,100700,234219268,1164,1164,1164,1164,0
|
|
20241211,100600,234219268,1164,1163,1164,1163,389
|
|
20241211,100500,233766859,1163,1163,1163,1163,0
|
|
20241211,100400,233766859,1163,1163,1163,1163,9
|
|
20241211,100300,233756392,1163,1159,1163,1159,1002
|
|
20241211,100200,232595066,1163,1163,1163,1163,0
|
|
20241211,100100,232595066,1163,1159,1163,1159,14308
|
|
20241211,100000,215987821,1159,1159,1159,1159,2
|
|
20241211,095900,215985503,1159,1159,1159,1159,0
|
|
20241211,095800,215985503,1159,1159,1159,1159,1
|
|
20241211,095700,215984344,1159,1159,1159,1159,2
|
|
20241211,095600,215982026,1154,1154,1154,1154,0
|
|
20241211,095500,215982026,1154,1153,1154,1153,690
|
|
20241211,095400,215186406,1153,1153,1153,1153,0
|
|
20241211,095300,215186406,1153,1161,1161,1153,496
|
|
20241211,095200,214614440,1161,1161,1161,1161,232
|
|
20241211,095100,214345088,1161,1153,1161,1153,21
|
|
20241211,095000,214320795,1149,1147,1149,1147,50
|
|
20241211,094900,214263405,1151,1142,1160,1142,1841
|
|
20241211,094800,212131005,1159,1161,1161,1148,8808
|
|
20241211,094700,202013701,1162,1155,1163,1153,3103
|
|
20241211,094600,198434667,1165,1165,1165,1165,5
|
|
20241211,094500,198428842,1165,1165,1165,1165,0
|
|
20241211,094400,198428842,1165,1165,1165,1165,4
|
|
20241211,094300,198424182,1165,1165,1165,1165,2
|
|
20241211,094200,198421852,1165,1157,1166,1150,6952
|
|
20241211,094100,190411465,1157,1163,1163,1157,800
|
|
20241211,094000,189485035,1163,1163,1164,1163,103
|
|
20241211,093900,189365236,1163,1160,1168,1157,11207
|
|
20241211,093800,176375125,1168,1168,1168,1168,0
|
|
20241211,093700,176375125,1168,1166,1168,1166,9302
|
|
20241211,093600,165528887,1165,1158,1165,1157,5207
|
|
20241211,093500,159478766,1158,1159,1159,1158,3873
|
|
20241211,093400,154991832,1164,1164,1164,1164,50
|
|
20241211,093300,154933632,1164,1164,1164,1164,1
|
|
20241211,093200,154932468,1159,1164,1164,1159,220
|
|
20241211,093100,154677433,1165,1165,1165,1159,646
|
|
20241211,093000,153928143,1161,1166,1166,1161,1232
|
|
20241211,092900,152497561,1166,1166,1166,1166,168
|
|
20241211,092800,152301673,1167,1160,1168,1160,805
|
|
20241211,092700,151361549,1167,1167,1167,1167,122
|
|
20241211,092600,151219175,1159,1159,1159,1159,1254
|
|
20241211,092500,149765789,1159,1168,1168,1159,3001
|
|
20241211,092400,146286024,1168,1168,1168,1168,33
|
|
20241211,092300,146247480,1165,1157,1165,1157,2849
|
|
20241211,092200,142934808,1164,1164,1164,1164,3
|
|
20241211,092100,142931316,1165,1175,1175,1165,21527
|
|
20241211,092000,117729171,1172,1173,1176,1171,10017
|
|
20241211,091900,105964066,1173,1171,1174,1171,4303
|
|
20241211,091800,100917539,1171,1162,1171,1162,12158
|
|
20241211,091700,86719461,1163,1156,1163,1154,5131
|
|
20241211,091600,80768262,1163,1162,1164,1159,1136
|
|
20241211,091500,79448372,1159,1158,1163,1158,5872
|
|
20241211,091400,72640259,1152,1150,1158,1150,12924
|
|
20241211,091300,57729438,1150,1150,1150,1150,4918
|
|
20241211,091200,52073738,1148,1141,1150,1141,8693
|
|
20241211,091100,42118598,1139,1139,1139,1139,8080
|
|
20241211,091000,32915478,1139,1136,1140,1130,4120
|
|
20241211,090900,28231024,1130,1128,1130,1128,1760
|
|
20241211,090800,26243824,1118,1118,1118,1118,635
|
|
20241211,090700,25533894,1118,1113,1121,1113,7442
|
|
20241211,090600,17214762,1112,1115,1115,1102,3772
|
|
20241211,090500,13049233,1109,1102,1109,1099,2589
|
|
20241211,090400,10187636,1105,1105,1105,1105,5
|
|
20241211,090300,10182111,1106,1106,1106,1106,0
|
|
20241211,090200,10182111,1106,1106,1106,1097,2411
|
|
20241211,090100,7533545,1095,1095,1095,1095,222
|
|
20241211,090000,7290455,1095,1095,1095,1094,6658
|