627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192400,259432270,1160,1160,1160,1160,1582
|
|
20241212,192300,259432270,1160,1160,1160,1160,0
|
|
20241212,192200,259432270,1160,1160,1160,1160,0
|
|
20241212,192100,259432270,1160,1160,1160,1160,0
|
|
20241212,192000,259432270,1160,1160,1160,1160,0
|
|
20241212,191900,259432270,1160,1160,1160,1160,0
|
|
20241212,191800,259432270,1160,1160,1160,1160,0
|
|
20241212,191700,259432270,1160,1160,1160,1160,0
|
|
20241212,191600,259432270,1160,1160,1160,1160,0
|
|
20241212,191500,259432270,1160,1160,1160,1160,0
|
|
20241212,191400,259432270,1160,1160,1160,1160,0
|
|
20241212,191300,259432270,1160,1160,1160,1160,0
|
|
20241212,191200,259432270,1160,1160,1160,1160,0
|
|
20241212,191100,259432270,1160,1160,1160,1160,0
|
|
20241212,191000,259432270,1160,1160,1160,1160,0
|
|
20241212,190900,259432270,1160,1160,1160,1160,0
|
|
20241212,190800,259432270,1160,1160,1160,1160,0
|
|
20241212,190700,259432270,1160,1160,1160,1160,0
|
|
20241212,190600,259432270,1160,1160,1160,1160,0
|
|
20241212,190500,259432270,1160,1160,1160,1160,0
|
|
20241212,190400,259432270,1160,1160,1160,1160,0
|
|
20241212,190300,259432270,1160,1160,1160,1160,0
|
|
20241212,190200,259432270,1160,1160,1160,1160,0
|
|
20241212,190100,259432270,1160,1160,1160,1160,0
|
|
20241212,190000,259432270,1160,1160,1160,1160,0
|
|
20241212,185900,259432270,1160,1160,1160,1160,0
|
|
20241212,185800,259432270,1160,1160,1160,1160,0
|
|
20241212,185700,259432270,1160,1160,1160,1160,0
|
|
20241212,185600,259432270,1160,1160,1160,1160,0
|
|
20241212,185500,259432270,1160,1160,1160,1160,0
|
|
20241212,185400,259432270,1160,1160,1160,1160,1582
|
|
20241212,185300,259432270,1160,1160,1160,1160,0
|
|
20241212,185200,259432270,1160,1160,1160,1160,0
|
|
20241212,185100,259432270,1160,1160,1160,1160,0
|
|
20241212,185000,259432270,1160,1160,1160,1160,0
|
|
20241212,184900,259432270,1160,1160,1160,1160,0
|
|
20241212,184800,259432270,1160,1160,1160,1160,0
|
|
20241212,184700,259432270,1160,1160,1160,1160,0
|
|
20241212,184600,259432270,1160,1160,1160,1160,0
|
|
20241212,184500,259432270,1160,1160,1160,1160,0
|
|
20241212,184400,259432270,1160,1160,1160,1160,0
|
|
20241212,184300,259432270,1160,1160,1160,1160,0
|
|
20241212,184200,259432270,1160,1160,1160,1160,0
|
|
20241212,184100,259432270,1160,1160,1160,1160,0
|
|
20241212,184000,259432270,1160,1160,1160,1160,0
|
|
20241212,183900,259432270,1160,1160,1160,1160,0
|
|
20241212,183800,259432270,1160,1160,1160,1160,0
|
|
20241212,183700,259432270,1160,1160,1160,1160,0
|
|
20241212,183600,259432270,1160,1160,1160,1160,0
|
|
20241212,183500,259432270,1160,1160,1160,1160,0
|
|
20241212,183400,259432270,1160,1160,1160,1160,0
|
|
20241212,183300,259432270,1160,1160,1160,1160,0
|
|
20241212,183200,259432270,1160,1160,1160,1160,0
|
|
20241212,183100,259432270,1160,1160,1160,1160,0
|
|
20241212,183000,259432270,1160,1160,1160,1160,0
|
|
20241212,182900,259432270,1160,1160,1160,1160,0
|
|
20241212,182800,259432270,1160,1160,1160,1160,0
|
|
20241212,182700,259432270,1160,1160,1160,1160,0
|
|
20241212,182600,259432270,1160,1160,1160,1160,0
|
|
20241212,182500,259432270,1160,1160,1160,1160,0
|
|
20241212,182400,259432270,1160,1160,1160,1160,1582
|
|
20241212,182300,259432270,1160,1160,1160,1160,0
|
|
20241212,182200,259432270,1160,1160,1160,1160,0
|
|
20241212,182100,259432270,1160,1160,1160,1160,0
|
|
20241212,182000,259432270,1160,1160,1160,1160,0
|
|
20241212,181900,259432270,1160,1160,1160,1160,0
|
|
20241212,181800,259432270,1160,1160,1160,1160,0
|
|
20241212,181700,259432270,1160,1160,1160,1160,0
|
|
20241212,181600,259432270,1160,1160,1160,1160,0
|
|
20241212,181500,259432270,1160,1160,1160,1160,0
|
|
20241212,181400,259432270,1160,1160,1160,1160,0
|
|
20241212,181300,259432270,1160,1160,1160,1160,0
|
|
20241212,181200,259432270,1160,1160,1160,1160,0
|
|
20241212,181100,259432270,1160,1160,1160,1160,0
|
|
20241212,181000,259432270,1160,1160,1160,1160,0
|
|
20241212,180900,259432270,1160,1160,1160,1160,0
|
|
20241212,180800,259432270,1160,1160,1160,1160,0
|
|
20241212,180700,259432270,1160,1160,1160,1160,0
|
|
20241212,180600,259432270,1160,1160,1160,1160,0
|
|
20241212,180500,259432270,1160,1160,1160,1160,0
|
|
20241212,180400,259432270,1160,1160,1160,1160,0
|
|
20241212,180300,259432270,1160,1160,1160,1160,0
|
|
20241212,180200,259432270,1160,1160,1160,1160,0
|
|
20241212,180100,259432270,1160,1160,1160,1160,0
|
|
20241212,180000,259432270,1160,1160,1160,1160,0
|
|
20241212,175900,259432270,1160,1160,1160,1160,0
|
|
20241212,175800,259432270,1160,1160,1160,1160,0
|
|
20241212,175700,259432270,1160,1160,1160,1160,0
|
|
20241212,175600,259432270,1160,1160,1160,1160,0
|
|
20241212,175500,259432270,1160,1160,1160,1160,0
|
|
20241212,175400,259432270,1160,1160,1160,1160,1582
|
|
20241212,175300,259432270,1160,1160,1160,1160,0
|
|
20241212,175200,259432270,1160,1160,1160,1160,0
|
|
20241212,175100,259432270,1160,1160,1160,1160,0
|
|
20241212,175000,259432270,1160,1160,1160,1160,0
|
|
20241212,174900,259432270,1160,1160,1160,1160,0
|
|
20241212,174800,259432270,1160,1160,1160,1160,0
|
|
20241212,174700,259432270,1160,1160,1160,1160,0
|
|
20241212,174600,259432270,1160,1160,1160,1160,0
|
|
20241212,174500,259432270,1160,1160,1160,1160,0
|
|
20241212,174400,259432270,1160,1160,1160,1160,0
|
|
20241212,174300,259432270,1160,1160,1160,1160,0
|
|
20241212,174200,259432270,1160,1160,1160,1160,0
|
|
20241212,174100,259432270,1160,1160,1160,1160,0
|
|
20241212,174000,259432270,1160,1160,1160,1160,0
|
|
20241212,173900,259432270,1160,1160,1160,1160,0
|
|
20241212,173800,259432270,1160,1160,1160,1160,0
|
|
20241212,173700,259432270,1160,1160,1160,1160,0
|
|
20241212,173600,259432270,1160,1160,1160,1160,0
|
|
20241212,173500,259432270,1160,1160,1160,1160,0
|
|
20241212,173400,259432270,1160,1160,1160,1160,0
|
|
20241212,173300,259432270,1160,1160,1160,1160,0
|
|
20241212,173200,259432270,1160,1160,1160,1160,0
|
|
20241212,173100,259432270,1160,1160,1160,1160,0
|
|
20241212,173000,259432270,1160,1160,1160,1160,0
|
|
20241212,172900,259432270,1160,1160,1160,1160,0
|
|
20241212,172800,259432270,1160,1160,1160,1160,0
|
|
20241212,172700,259432270,1160,1160,1160,1160,0
|
|
20241212,172600,259432270,1160,1160,1160,1160,0
|
|
20241212,172500,259432270,1160,1160,1160,1160,0
|
|
20241212,172400,259432270,1160,1160,1160,1160,1582
|
|
20241212,172300,259432270,1160,1160,1160,1160,0
|
|
20241212,172200,259432270,1160,1160,1160,1160,0
|
|
20241212,172100,259432270,1160,1160,1160,1160,0
|
|
20241212,172000,259432270,1160,1160,1160,1160,0
|
|
20241212,171900,259432270,1160,1160,1160,1160,0
|
|
20241212,171800,259432270,1160,1160,1160,1160,0
|
|
20241212,171700,259432270,1160,1160,1160,1160,0
|
|
20241212,171600,259432270,1160,1160,1160,1160,0
|
|
20241212,171500,259432270,1160,1160,1160,1160,0
|
|
20241212,171400,259432270,1160,1160,1160,1160,0
|
|
20241212,171300,259432270,1160,1160,1160,1160,0
|
|
20241212,171200,259432270,1160,1160,1160,1160,0
|
|
20241212,171100,259432270,1160,1160,1160,1160,0
|
|
20241212,171000,259432270,1160,1160,1160,1160,0
|
|
20241212,170900,259432270,1160,1160,1160,1160,0
|
|
20241212,170800,259432270,1160,1160,1160,1160,0
|
|
20241212,170700,259432270,1160,1160,1160,1160,0
|
|
20241212,170600,259432270,1160,1160,1160,1160,0
|
|
20241212,170500,259432270,1160,1160,1160,1160,0
|
|
20241212,170400,259432270,1160,1160,1160,1160,0
|
|
20241212,170300,259432270,1160,1160,1160,1160,0
|
|
20241212,170200,259432270,1160,1160,1160,1160,0
|
|
20241212,170100,259432270,1160,1160,1160,1160,0
|
|
20241212,170000,259432270,1160,1160,1160,1160,0
|
|
20241212,165900,259432270,1160,1160,1160,1160,0
|
|
20241212,165800,259432270,1160,1160,1160,1160,0
|
|
20241212,165700,259432270,1160,1160,1160,1160,0
|
|
20241212,165600,259432270,1160,1160,1160,1160,0
|
|
20241212,165500,259432270,1160,1160,1160,1160,0
|
|
20241212,165400,259432270,1160,1160,1160,1160,1582
|
|
20241212,165300,259432270,1160,1160,1160,1160,0
|
|
20241212,165200,259432270,1160,1160,1160,1160,0
|
|
20241212,165100,259432270,1160,1160,1160,1160,0
|
|
20241212,165000,259432270,1160,1160,1160,1160,0
|
|
20241212,164900,259432270,1160,1160,1160,1160,0
|
|
20241212,164800,259432270,1160,1160,1160,1160,0
|
|
20241212,164700,259432270,1160,1160,1160,1160,0
|
|
20241212,164600,259432270,1160,1160,1160,1160,0
|
|
20241212,164500,259432270,1160,1160,1160,1160,0
|
|
20241212,164400,259432270,1160,1160,1160,1160,0
|
|
20241212,164300,259432270,1160,1160,1160,1160,0
|
|
20241212,164200,259432270,1160,1160,1160,1160,0
|
|
20241212,164100,259432270,1160,1160,1160,1160,0
|
|
20241212,164000,259432270,1160,1160,1160,1160,0
|
|
20241212,163900,259432270,1160,1160,1160,1160,0
|
|
20241212,163800,259432270,1160,1160,1160,1160,0
|
|
20241212,163700,259432270,1160,1160,1160,1160,0
|
|
20241212,163600,259432270,1160,1160,1160,1160,0
|
|
20241212,163500,259432270,1160,1160,1160,1160,0
|
|
20241212,163400,259432270,1160,1160,1160,1160,0
|
|
20241212,163300,259432270,1160,1160,1160,1160,0
|
|
20241212,163200,259432270,1160,1160,1160,1160,0
|
|
20241212,163100,259432270,1160,1160,1160,1160,0
|
|
20241212,163000,259432270,1160,1160,1160,1160,0
|
|
20241212,162900,259432270,1160,1160,1160,1160,0
|
|
20241212,162800,259432270,1160,1160,1160,1160,0
|
|
20241212,162700,259432270,1160,1160,1160,1160,0
|
|
20241212,162600,259432270,1160,1160,1160,1160,0
|
|
20241212,162500,259432270,1160,1160,1160,1160,0
|
|
20241212,162400,259432270,1160,1160,1160,1160,1582
|
|
20241212,162300,259432270,1160,1160,1160,1160,0
|
|
20241212,162200,259432270,1160,1160,1160,1160,0
|
|
20241212,162100,259432270,1160,1160,1160,1160,0
|
|
20241212,162000,259432270,1160,1160,1160,1160,0
|
|
20241212,161900,259432270,1160,1160,1160,1160,0
|
|
20241212,161800,259432270,1160,1160,1160,1160,0
|
|
20241212,161700,259432270,1160,1160,1160,1160,0
|
|
20241212,161600,259432270,1160,1160,1160,1160,0
|
|
20241212,161500,259432270,1160,1160,1160,1160,0
|
|
20241212,161400,259432270,1160,1160,1160,1160,0
|
|
20241212,161300,259432270,1160,1160,1160,1160,0
|
|
20241212,161200,259432270,1160,1160,1160,1160,0
|
|
20241212,161100,259432270,1160,1160,1160,1160,0
|
|
20241212,161000,259432270,1160,1160,1160,1160,0
|
|
20241212,160900,259432270,1160,1160,1160,1160,0
|
|
20241212,160800,259432270,1160,1160,1160,1160,0
|
|
20241212,160700,259432270,1160,1160,1160,1160,0
|
|
20241212,160600,259432270,1160,1160,1160,1160,0
|
|
20241212,160500,259432270,1160,1160,1160,1160,0
|
|
20241212,160400,259432270,1160,1160,1160,1160,0
|
|
20241212,160300,259432270,1160,1160,1160,1160,0
|
|
20241212,160200,259432270,1160,1160,1160,1160,0
|
|
20241212,160100,259432270,1160,1160,1160,1160,0
|
|
20241212,160000,259432270,1160,1160,1160,1160,0
|
|
20241212,155900,259432270,1160,1160,1160,1160,0
|
|
20241212,155800,259432270,1160,1160,1160,1160,0
|
|
20241212,155700,259432270,1160,1160,1160,1160,0
|
|
20241212,155600,259432270,1160,1160,1160,1160,0
|
|
20241212,155500,259432270,1160,1160,1160,1160,0
|
|
20241212,155400,259432270,1160,1160,1160,1160,1582
|
|
20241212,155300,259432270,1160,1160,1160,1160,0
|
|
20241212,155200,259432270,1160,1160,1160,1160,0
|
|
20241212,155100,259432270,1160,1160,1160,1160,0
|
|
20241212,155000,259432270,1160,1160,1160,1160,0
|
|
20241212,154900,259432270,1160,1160,1160,1160,0
|
|
20241212,154800,259432270,1160,1160,1160,1160,0
|
|
20241212,154700,259432270,1160,1160,1160,1160,0
|
|
20241212,154600,259432270,1160,1160,1160,1160,0
|
|
20241212,154500,259432270,1160,1160,1160,1160,0
|
|
20241212,154400,259432270,1160,1160,1160,1160,0
|
|
20241212,154300,259432270,1160,1160,1160,1160,0
|
|
20241212,154200,259432270,1160,1160,1160,1160,0
|
|
20241212,154100,259432270,1160,1160,1160,1160,0
|
|
20241212,154000,259432270,1160,1160,1160,1160,0
|
|
20241212,153900,259432270,1160,1160,1160,1160,0
|
|
20241212,153800,259432270,1160,1160,1160,1160,0
|
|
20241212,153700,259432270,1160,1160,1160,1160,0
|
|
20241212,153600,259432270,1160,1160,1160,1160,0
|
|
20241212,153500,259432270,1160,1160,1160,1160,0
|
|
20241212,153400,259432270,1160,1160,1160,1160,0
|
|
20241212,153300,259432270,1160,1160,1160,1160,0
|
|
20241212,153200,259432270,1160,1160,1160,1160,0
|
|
20241212,153100,259432270,1160,1160,1160,1160,0
|
|
20241212,153000,259432270,1160,1160,1160,1160,1582
|
|
20241212,152900,257597150,1160,1160,1160,1160,0
|
|
20241212,152800,257597150,1160,1160,1160,1160,0
|
|
20241212,152700,257597150,1160,1160,1160,1160,0
|
|
20241212,152600,257597150,1160,1160,1160,1160,0
|
|
20241212,152500,257597150,1160,1160,1160,1160,0
|
|
20241212,152400,257597150,1160,1160,1160,1160,0
|
|
20241212,152300,257597150,1160,1160,1160,1160,0
|
|
20241212,152200,257597150,1160,1160,1160,1160,0
|
|
20241212,152100,257597150,1160,1160,1160,1160,0
|
|
20241212,152000,257597150,1160,1160,1160,1160,0
|
|
20241212,151900,257597150,1160,1160,1160,1160,4
|
|
20241212,151800,257592510,1160,1157,1160,1157,136
|
|
20241212,151700,257435155,1161,1161,1161,1161,0
|
|
20241212,151600,257435155,1161,1161,1161,1161,0
|
|
20241212,151500,257435155,1161,1161,1161,1161,1
|
|
20241212,151400,257433994,1160,1160,1160,1160,10
|
|
20241212,151300,257422394,1161,1161,1161,1161,5
|
|
20241212,151200,257416589,1160,1160,1160,1160,50
|
|
20241212,151100,257358589,1162,1155,1162,1154,522
|
|
20241212,151000,256756082,1162,1162,1162,1162,1
|
|
20241212,150900,256754920,1158,1158,1158,1158,0
|
|
20241212,150800,256754920,1158,1158,1158,1158,50
|
|
20241212,150700,256697020,1158,1158,1158,1158,0
|
|
20241212,150600,256697020,1158,1156,1158,1156,1582
|
|
20241212,150500,254867062,1154,1154,1154,1154,1000
|
|
20241212,150400,253713062,1154,1154,1154,1154,1000
|
|
20241212,150300,252559062,1154,1154,1154,1154,103
|
|
20241212,150200,252440200,1154,1154,1154,1154,0
|
|
20241212,150100,252440200,1154,1154,1154,1154,0
|
|
20241212,150000,252440200,1154,1154,1154,1154,0
|
|
20241212,145900,252440200,1154,1154,1154,1154,155
|
|
20241212,145800,252261330,1154,1154,1154,1154,1128
|
|
20241212,145700,250959618,1157,1157,1157,1157,0
|
|
20241212,145600,250959618,1157,1157,1157,1157,1
|
|
20241212,145500,250958461,1154,1154,1154,1154,0
|
|
20241212,145400,250958461,1154,1155,1155,1154,358
|
|
20241212,145300,250545328,1154,1156,1156,1154,10000
|
|
20241212,145200,238992068,1156,1156,1156,1156,3
|
|
20241212,145100,238988600,1156,1156,1156,1156,8
|
|
20241212,145000,238979352,1155,1155,1155,1155,0
|
|
20241212,144900,238979352,1155,1155,1155,1155,0
|
|
20241212,144800,238979352,1155,1157,1157,1155,1654
|
|
20241212,144700,237068410,1157,1157,1157,1157,0
|
|
20241212,144600,237068410,1157,1157,1157,1157,0
|
|
20241212,144500,237068410,1157,1157,1157,1157,0
|
|
20241212,144400,237068410,1157,1157,1157,1157,0
|
|
20241212,144300,237068410,1157,1157,1157,1157,0
|
|
20241212,144200,237068410,1157,1158,1158,1157,2092
|
|
20241212,144100,234646924,1160,1160,1160,1160,0
|
|
20241212,144000,234646924,1160,1160,1160,1160,0
|
|
20241212,143900,234646924,1160,1160,1160,1160,0
|
|
20241212,143800,234646924,1160,1160,1160,1160,0
|
|
20241212,143700,234646924,1160,1160,1160,1160,0
|
|
20241212,143600,234646924,1160,1160,1160,1160,0
|
|
20241212,143500,234646924,1160,1160,1160,1160,0
|
|
20241212,143400,234646924,1160,1160,1160,1160,2020
|
|
20241212,143300,232303724,1160,1160,1160,1160,13
|
|
20241212,143200,232288644,1162,1162,1162,1162,0
|
|
20241212,143100,232288644,1162,1162,1162,1162,7
|
|
20241212,143000,232280510,1162,1162,1162,1162,0
|
|
20241212,142900,232280510,1162,1162,1162,1162,0
|
|
20241212,142800,232280510,1162,1162,1162,1162,0
|
|
20241212,142700,232280510,1162,1162,1162,1162,2
|
|
20241212,142600,232278186,1163,1163,1163,1163,150
|
|
20241212,142500,232103736,1163,1163,1163,1163,2
|
|
20241212,142400,232101410,1161,1161,1161,1161,0
|
|
20241212,142300,232101410,1161,1161,1161,1161,0
|
|
20241212,142200,232101410,1161,1161,1161,1161,0
|
|
20241212,142100,232101410,1161,1161,1161,1161,57
|
|
20241212,142000,232035233,1160,1159,1160,1159,1707
|
|
20241212,141900,230056620,1156,1156,1156,1156,0
|
|
20241212,141800,230056620,1156,1159,1159,1156,1878
|
|
20241212,141700,227882112,1155,1155,1155,1155,0
|
|
20241212,141600,227882112,1155,1155,1155,1155,0
|
|
20241212,141500,227882112,1155,1155,1155,1155,0
|
|
20241212,141400,227882112,1155,1155,1155,1155,0
|
|
20241212,141300,227882112,1155,1155,1155,1155,0
|
|
20241212,141200,227882112,1155,1155,1155,1155,0
|
|
20241212,141100,227882112,1155,1155,1155,1155,0
|
|
20241212,141000,227882112,1155,1155,1155,1155,0
|
|
20241212,140900,227882112,1155,1155,1155,1155,2
|
|
20241212,140800,227879802,1154,1154,1154,1154,0
|
|
20241212,140700,227879802,1154,1154,1154,1154,0
|
|
20241212,140600,227879802,1154,1154,1154,1154,0
|
|
20241212,140500,227879802,1154,1154,1154,1154,0
|
|
20241212,140400,227879802,1154,1154,1154,1154,0
|
|
20241212,140300,227879802,1154,1154,1154,1154,0
|
|
20241212,140200,227879802,1154,1154,1154,1154,0
|
|
20241212,140100,227879802,1154,1154,1154,1154,0
|
|
20241212,140000,227879802,1154,1154,1154,1154,0
|
|
20241212,135900,227879802,1154,1154,1154,1154,0
|
|
20241212,135800,227879802,1154,1159,1159,1154,1100
|
|
20241212,135700,226609902,1159,1159,1159,1159,1
|
|
20241212,135600,226608743,1157,1157,1157,1157,0
|
|
20241212,135500,226608743,1157,1157,1157,1157,0
|
|
20241212,135400,226608743,1157,1157,1157,1157,0
|
|
20241212,135300,226608743,1157,1157,1157,1155,504
|
|
20241212,135200,226025743,1157,1157,1157,1157,2
|
|
20241212,135100,226023429,1156,1156,1156,1156,77
|
|
20241212,135000,225934417,1157,1157,1157,1157,1
|
|
20241212,134900,225933260,1156,1156,1156,1156,12
|
|
20241212,134800,225919388,1156,1156,1156,1156,12
|
|
20241212,134700,225905516,1156,1157,1157,1156,667
|
|
20241212,134600,225133799,1157,1157,1157,1157,12
|
|
20241212,134500,225119915,1158,1158,1158,1158,126
|
|
20241212,134400,224974007,1156,1156,1156,1156,6
|
|
20241212,134300,224967071,1155,1159,1159,1155,199
|
|
20241212,134200,224737218,1155,1154,1155,1154,1201
|
|
20241212,134100,223350310,1154,1154,1154,1154,1
|
|
20241212,134000,223349156,1153,1153,1153,1153,1000
|
|
20241212,133900,222196156,1153,1153,1153,1153,0
|
|
20241212,133800,222196156,1153,1153,1153,1153,1
|
|
20241212,133700,222195003,1152,1152,1152,1152,0
|
|
20241212,133600,222195003,1152,1152,1152,1152,0
|
|
20241212,133500,222195003,1152,1152,1152,1152,0
|
|
20241212,133400,222195003,1152,1152,1152,1152,0
|
|
20241212,133300,222195003,1152,1152,1152,1152,0
|
|
20241212,133200,222195003,1152,1152,1152,1152,0
|
|
20241212,133100,222195003,1152,1152,1152,1152,20
|
|
20241212,133000,222171963,1152,1152,1152,1152,0
|
|
20241212,132900,222171963,1152,1152,1152,1152,0
|
|
20241212,132800,222171963,1152,1152,1152,1152,0
|
|
20241212,132700,222171963,1152,1153,1153,1152,89
|
|
20241212,132600,222069420,1152,1152,1152,1152,0
|
|
20241212,132500,222069420,1152,1152,1152,1152,0
|
|
20241212,132400,222069420,1152,1152,1152,1152,346
|
|
20241212,132300,221670828,1151,1151,1151,1151,0
|
|
20241212,132200,221670828,1151,1151,1151,1151,0
|
|
20241212,132100,221670828,1151,1151,1151,1151,0
|
|
20241212,132000,221670828,1151,1151,1151,1151,0
|
|
20241212,131900,221670828,1151,1151,1151,1151,0
|
|
20241212,131800,221670828,1151,1152,1152,1151,38
|
|
20241212,131700,221627068,1154,1154,1154,1154,0
|
|
20241212,131600,221627068,1154,1154,1154,1154,0
|
|
20241212,131500,221627068,1154,1154,1154,1154,0
|
|
20241212,131400,221627068,1154,1154,1154,1154,0
|
|
20241212,131300,221627068,1154,1154,1154,1154,0
|
|
20241212,131200,221627068,1154,1150,1154,1150,2014
|
|
20241212,131100,219308948,1150,1150,1150,1150,820
|
|
20241212,131000,218365948,1148,1148,1148,1148,0
|
|
20241212,130900,218365948,1148,1148,1148,1148,0
|
|
20241212,130800,218365948,1148,1148,1148,1148,0
|
|
20241212,130700,218365948,1148,1149,1149,1148,1223
|
|
20241212,130600,216960837,1149,1149,1149,1149,5
|
|
20241212,130500,216955092,1150,1150,1150,1150,0
|
|
20241212,130400,216955092,1150,1150,1150,1150,0
|
|
20241212,130300,216955092,1150,1150,1150,1150,0
|
|
20241212,130200,216955092,1150,1150,1150,1150,0
|
|
20241212,130100,216955092,1150,1150,1150,1150,0
|
|
20241212,130000,216955092,1150,1149,1150,1149,40
|
|
20241212,125900,216909127,1149,1149,1149,1149,17
|
|
20241212,125800,216889594,1150,1150,1150,1150,0
|
|
20241212,125700,216889594,1150,1150,1150,1150,0
|
|
20241212,125600,216889594,1150,1150,1150,1150,0
|
|
20241212,125500,216889594,1150,1149,1150,1149,21
|
|
20241212,125400,216865455,1149,1149,1149,1149,22
|
|
20241212,125300,216840177,1149,1149,1149,1149,26
|
|
20241212,125200,216810303,1150,1150,1150,1150,60
|
|
20241212,125100,216741303,1150,1150,1150,1150,0
|
|
20241212,125000,216741303,1150,1151,1151,1150,178
|
|
20241212,124900,216536601,1150,1150,1150,1150,0
|
|
20241212,124800,216536601,1150,1150,1150,1150,0
|
|
20241212,124700,216536601,1150,1150,1150,1150,0
|
|
20241212,124600,216536601,1150,1150,1150,1150,0
|
|
20241212,124500,216536601,1150,1150,1150,1150,0
|
|
20241212,124400,216536601,1150,1150,1150,1150,0
|
|
20241212,124300,216536601,1150,1150,1150,1150,0
|
|
20241212,124200,216536601,1150,1150,1150,1150,0
|
|
20241212,124100,216536601,1150,1155,1155,1150,167
|
|
20241212,124000,216344096,1155,1155,1155,1155,19
|
|
20241212,123900,216322151,1155,1155,1155,1155,0
|
|
20241212,123800,216322151,1155,1155,1155,1155,0
|
|
20241212,123700,216322151,1155,1154,1155,1154,10
|
|
20241212,123600,216310610,1147,1147,1147,1147,0
|
|
20241212,123500,216310610,1147,1147,1147,1147,0
|
|
20241212,123400,216310610,1147,1147,1147,1147,0
|
|
20241212,123300,216310610,1147,1147,1147,1147,0
|
|
20241212,123200,216310610,1147,1147,1147,1147,610
|
|
20241212,123100,215610940,1146,1147,1147,1146,950
|
|
20241212,123000,214521599,1146,1146,1146,1146,95
|
|
20241212,122900,214412729,1145,1145,1145,1145,0
|
|
20241212,122800,214412729,1145,1145,1145,1145,500
|
|
20241212,122700,213840229,1158,1158,1158,1158,15
|
|
20241212,122600,213822859,1148,1148,1148,1148,0
|
|
20241212,122500,213822859,1148,1148,1148,1148,926
|
|
20241212,122400,212759811,1158,1158,1158,1158,0
|
|
20241212,122300,212759811,1158,1158,1158,1158,0
|
|
20241212,122200,212759811,1158,1158,1158,1158,0
|
|
20241212,122100,212759811,1158,1158,1158,1158,0
|
|
20241212,122000,212759811,1158,1158,1158,1158,0
|
|
20241212,121900,212759811,1158,1158,1158,1158,0
|
|
20241212,121800,212759811,1158,1158,1158,1158,0
|
|
20241212,121700,212759811,1158,1158,1158,1158,0
|
|
20241212,121600,212759811,1158,1157,1158,1157,21
|
|
20241212,121500,212735497,1158,1158,1158,1158,0
|
|
20241212,121400,212735497,1158,1158,1158,1158,5
|
|
20241212,121300,212729707,1159,1159,1159,1159,0
|
|
20241212,121200,212729707,1159,1159,1159,1159,0
|
|
20241212,121100,212729707,1159,1152,1159,1152,869
|
|
20241212,121000,211728612,1152,1152,1152,1152,3
|
|
20241212,120900,211725156,1152,1152,1152,1152,7
|
|
20241212,120800,211717092,1152,1152,1152,1152,200
|
|
20241212,120700,211486692,1152,1152,1152,1152,100
|
|
20241212,120600,211371492,1152,1152,1152,1152,100
|
|
20241212,120500,211256292,1152,1152,1152,1141,14966
|
|
20241212,120400,194162704,1152,1152,1152,1152,0
|
|
20241212,120300,194162704,1152,1153,1153,1152,2
|
|
20241212,120200,194160399,1161,1159,1161,1159,3
|
|
20241212,120100,194156919,1147,1147,1147,1147,0
|
|
20241212,120000,194156919,1147,1147,1147,1147,0
|
|
20241212,115900,194156919,1147,1151,1151,1147,220
|
|
20241212,115800,193904059,1162,1162,1162,1162,0
|
|
20241212,115700,193904059,1162,1162,1162,1162,0
|
|
20241212,115600,193904059,1162,1162,1162,1162,0
|
|
20241212,115500,193904059,1162,1162,1162,1162,0
|
|
20241212,115400,193904059,1162,1162,1162,1162,0
|
|
20241212,115300,193904059,1162,1162,1162,1162,0
|
|
20241212,115200,193904059,1162,1162,1162,1161,7
|
|
20241212,115100,193895928,1152,1152,1152,1152,20
|
|
20241212,115000,193872888,1150,1150,1150,1150,3
|
|
20241212,114900,193869438,1145,1154,1154,1145,3573
|
|
20241212,114800,189766618,1150,1157,1157,1150,4426
|
|
20241212,114700,184670303,1161,1158,1161,1158,12512
|
|
20241212,114600,170144054,1159,1159,1159,1159,14
|
|
20241212,114500,170127828,1160,1160,1160,1160,0
|
|
20241212,114400,170127828,1160,1161,1161,1160,4
|
|
20241212,114300,170123186,1159,1159,1159,1159,0
|
|
20241212,114200,170123186,1159,1159,1159,1159,0
|
|
20241212,114100,170123186,1159,1159,1159,1159,0
|
|
20241212,114000,170123186,1159,1159,1159,1159,86
|
|
20241212,113900,170023512,1160,1160,1160,1160,0
|
|
20241212,113800,170023512,1160,1160,1160,1160,86
|
|
20241212,113700,169923752,1159,1158,1159,1158,60
|
|
20241212,113600,169854222,1158,1158,1158,1158,0
|
|
20241212,113500,169854222,1158,1159,1159,1158,853
|
|
20241212,113400,168865618,1159,1159,1159,1159,1388
|
|
20241212,113300,167256926,1160,1160,1160,1160,0
|
|
20241212,113200,167256926,1160,1160,1160,1160,6
|
|
20241212,113100,167249966,1160,1160,1160,1160,0
|
|
20241212,113000,167249966,1160,1160,1160,1160,508
|
|
20241212,112900,166660686,1160,1160,1160,1160,6
|
|
20241212,112800,166653726,1160,1160,1160,1158,215
|
|
20241212,112700,166404334,1160,1160,1160,1160,4
|
|
20241212,112600,166399694,1160,1160,1165,1160,37
|
|
20241212,112500,166356769,1157,1157,1157,1157,0
|
|
20241212,112400,166356769,1157,1159,1159,1157,500
|
|
20241212,112300,165778049,1157,1160,1160,1157,111
|
|
20241212,112200,165649564,1166,1166,1166,1166,0
|
|
20241212,112100,165649564,1166,1166,1166,1166,1
|
|
20241212,112000,165648398,1160,1163,1163,1160,369
|
|
20241212,111900,165219642,1163,1163,1163,1163,0
|
|
20241212,111800,165219642,1163,1163,1163,1163,0
|
|
20241212,111700,165219642,1163,1163,1163,1163,2
|
|
20241212,111600,165217316,1162,1162,1162,1162,0
|
|
20241212,111500,165217316,1162,1162,1162,1162,0
|
|
20241212,111400,165217316,1162,1162,1162,1162,0
|
|
20241212,111300,165217316,1162,1162,1162,1162,0
|
|
20241212,111200,165217316,1162,1162,1162,1162,0
|
|
20241212,111100,165217316,1162,1162,1162,1162,0
|
|
20241212,111000,165217316,1162,1162,1162,1162,0
|
|
20241212,110900,165217316,1162,1162,1162,1162,0
|
|
20241212,110800,165217316,1162,1164,1164,1162,32
|
|
20241212,110700,165180100,1165,1166,1166,1163,38
|
|
20241212,110600,165135847,1160,1160,1160,1160,0
|
|
20241212,110500,165135847,1160,1160,1160,1160,0
|
|
20241212,110400,165135847,1160,1160,1160,1160,12
|
|
20241212,110300,165121927,1166,1166,1166,1166,2
|
|
20241212,110200,165119595,1166,1166,1166,1166,10
|
|
20241212,110100,165107935,1167,1167,1167,1167,1
|
|
20241212,110000,165106768,1167,1167,1167,1167,0
|
|
20241212,105900,165106768,1167,1167,1167,1167,0
|
|
20241212,105800,165106768,1167,1167,1167,1167,100
|
|
20241212,105700,164990068,1168,1168,1168,1168,0
|
|
20241212,105600,164990068,1168,1168,1168,1168,0
|
|
20241212,105500,164990068,1168,1168,1168,1168,0
|
|
20241212,105400,164990068,1168,1168,1168,1168,1
|
|
20241212,105300,164988900,1158,1159,1159,1158,136
|
|
20241212,105200,164831408,1160,1163,1163,1160,197
|
|
20241212,105100,164602793,1165,1165,1165,1165,0
|
|
20241212,105000,164602793,1165,1165,1165,1165,0
|
|
20241212,104900,164602793,1165,1165,1165,1165,0
|
|
20241212,104800,164602793,1165,1165,1165,1165,0
|
|
20241212,104700,164602793,1165,1165,1165,1165,0
|
|
20241212,104600,164602793,1165,1165,1165,1165,0
|
|
20241212,104500,164602793,1165,1165,1165,1165,44
|
|
20241212,104400,164551533,1170,1170,1170,1170,2568
|
|
20241212,104300,161546973,1171,1171,1171,1171,0
|
|
20241212,104200,161546973,1171,1171,1171,1171,12
|
|
20241212,104100,161532921,1169,1169,1169,1169,0
|
|
20241212,104000,161532921,1169,1163,1169,1163,12995
|
|
20241212,103900,146399640,1162,1162,1162,1162,0
|
|
20241212,103800,146399640,1162,1162,1163,1162,1416
|
|
20241212,103700,144753012,1156,1156,1156,1156,0
|
|
20241212,103600,144753012,1156,1156,1156,1156,0
|
|
20241212,103500,144753012,1156,1156,1156,1156,57
|
|
20241212,103400,144687120,1158,1158,1158,1158,0
|
|
20241212,103300,144687120,1158,1158,1158,1158,372
|
|
20241212,103200,144256344,1158,1158,1158,1158,0
|
|
20241212,103100,144256344,1158,1158,1158,1158,0
|
|
20241212,103000,144256344,1158,1158,1158,1158,0
|
|
20241212,102900,144256344,1158,1158,1158,1158,0
|
|
20241212,102800,144256344,1158,1151,1158,1151,1001
|
|
20241212,102700,143104186,1151,1151,1151,1151,0
|
|
20241212,102600,143104186,1151,1151,1151,1151,0
|
|
20241212,102500,143104186,1151,1158,1158,1151,1210
|
|
20241212,102400,141711119,1151,1151,1151,1151,0
|
|
20241212,102300,141711119,1151,1151,1151,1151,0
|
|
20241212,102200,141711119,1151,1151,1151,1151,2263
|
|
20241212,102100,139106406,1149,1151,1151,1149,458
|
|
20241212,102000,138579756,1151,1151,1151,1151,0
|
|
20241212,101900,138579756,1151,1152,1152,1151,19
|
|
20241212,101800,138557877,1162,1162,1162,1162,0
|
|
20241212,101700,138557877,1162,1162,1162,1162,0
|
|
20241212,101600,138557877,1162,1162,1162,1162,0
|
|
20241212,101500,138557877,1162,1162,1162,1162,0
|
|
20241212,101400,138557877,1162,1162,1162,1162,0
|
|
20241212,101300,138557877,1162,1150,1162,1150,12
|
|
20241212,101200,138543945,1162,1162,1162,1162,1
|
|
20241212,101100,138542783,1150,1150,1150,1150,0
|
|
20241212,101000,138542783,1150,1150,1150,1150,1249
|
|
20241212,100900,137106433,1162,1162,1162,1162,1
|
|
20241212,100800,137105271,1162,1161,1162,1161,4
|
|
20241212,100700,137100626,1151,1154,1154,1151,8867
|
|
20241212,100600,126888381,1157,1157,1157,1157,0
|
|
20241212,100500,126888381,1157,1158,1158,1157,1012
|
|
20241212,100400,125716497,1157,1157,1157,1157,0
|
|
20241212,100300,125716497,1157,1157,1157,1157,0
|
|
20241212,100200,125716497,1157,1157,1157,1157,0
|
|
20241212,100100,125716497,1157,1157,1157,1157,89
|
|
20241212,100000,125613524,1157,1157,1157,1157,20
|
|
20241212,095900,125590384,1157,1156,1165,1151,5409
|
|
20241212,095800,119362094,1157,1158,1158,1157,423
|
|
20241212,095700,118872263,1157,1157,1157,1157,1975
|
|
20241212,095600,116587188,1157,1157,1157,1157,23
|
|
20241212,095500,116560577,1157,1157,1157,1157,40
|
|
20241212,095400,116514297,1158,1158,1158,1158,950
|
|
20241212,095300,115414197,1158,1158,1158,1158,982
|
|
20241212,095200,114277041,1159,1162,1162,1159,16776
|
|
20241212,095100,94803531,1163,1164,1164,1163,4445
|
|
20241212,095000,89632996,1172,1172,1172,1172,100
|
|
20241212,094900,89515796,1173,1173,1173,1173,0
|
|
20241212,094800,89515796,1173,1173,1173,1173,119
|
|
20241212,094700,89376209,1173,1169,1173,1169,289
|
|
20241212,094600,89038022,1164,1166,1166,1164,4086
|
|
20241212,094500,84281065,1165,1165,1165,1165,2377
|
|
20241212,094400,81511860,1165,1168,1168,1165,2851
|
|
20241212,094300,78186698,1169,1173,1173,1169,2
|
|
20241212,094200,78184356,1167,1173,1173,1167,407
|
|
20241212,094100,77707375,1173,1173,1173,1173,6
|
|
20241212,094000,77700337,1173,1173,1173,1173,0
|
|
20241212,093900,77700337,1173,1173,1173,1173,1
|
|
20241212,093800,77699164,1173,1172,1173,1172,60
|
|
20241212,093700,77628794,1173,1173,1173,1173,1
|
|
20241212,093600,77627621,1174,1167,1174,1166,924
|
|
20241212,093500,76550192,1174,1174,1174,1174,2
|
|
20241212,093400,76547844,1174,1167,1174,1167,2
|
|
20241212,093300,76545503,1168,1169,1169,1168,1574
|
|
20241212,093200,74706509,1169,1169,1169,1169,0
|
|
20241212,093100,74706509,1169,1170,1170,1169,2279
|
|
20241212,093000,72042069,1175,1175,1175,1175,0
|
|
20241212,092900,72042069,1175,1175,1175,1175,28
|
|
20241212,092800,72009169,1176,1176,1176,1176,0
|
|
20241212,092700,72009169,1176,1176,1176,1176,0
|
|
20241212,092600,72009169,1176,1176,1176,1176,1
|
|
20241212,092500,72007993,1164,1169,1169,1164,23548
|
|
20241212,092400,44482381,1169,1164,1169,1164,242
|
|
20241212,092300,44199693,1169,1167,1169,1165,1835
|
|
20241212,092200,42060587,1167,1171,1171,1167,14975
|
|
20241212,092100,24565655,1172,1174,1174,1172,5881
|
|
20241212,092000,17667145,1174,1174,1174,1174,3
|
|
20241212,091900,17663623,1174,1174,1174,1174,250
|
|
20241212,091800,17370123,1173,1173,1173,1173,0
|
|
20241212,091700,17370123,1173,1176,1176,1173,6535
|
|
20241212,091600,9699549,1177,1177,1177,1177,100
|
|
20241212,091500,9581849,1176,1176,1176,1176,0
|
|
20241212,091400,9581849,1176,1176,1176,1176,0
|
|
20241212,091300,9581849,1176,1176,1176,1176,0
|
|
20241212,091200,9581849,1176,1176,1176,1176,0
|
|
20241212,091100,9581849,1176,1183,1183,1176,2009
|
|
20241212,091000,7210802,1183,1183,1183,1183,10
|
|
20241212,090900,7198972,1183,1183,1183,1183,50
|
|
20241212,090800,7139822,1184,1184,1184,1184,10
|
|
20241212,090700,7127982,1184,1184,1184,1184,0
|
|
20241212,090600,7127982,1184,1184,1184,1184,0
|
|
20241212,090500,7127982,1184,1184,1184,1184,0
|
|
20241212,090400,7127982,1184,1184,1184,1184,42
|
|
20241212,090300,7078254,1185,1185,1185,1185,0
|
|
20241212,090200,7078254,1185,1179,1185,1179,635
|
|
20241212,090100,6328047,1179,1179,1179,1179,68
|
|
20241212,090000,6247875,1173,1178,1178,1173,5313
|