630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192700,180246802,1163,1163,1163,1163,2217
|
|
20241213,192600,180246802,1163,1163,1163,1163,0
|
|
20241213,192500,180246802,1163,1163,1163,1163,0
|
|
20241213,192400,180246802,1163,1163,1163,1163,0
|
|
20241213,192300,180246802,1163,1163,1163,1163,0
|
|
20241213,192200,180246802,1163,1163,1163,1163,0
|
|
20241213,192100,180246802,1163,1163,1163,1163,0
|
|
20241213,192000,180246802,1163,1163,1163,1163,0
|
|
20241213,191900,180246802,1163,1163,1163,1163,0
|
|
20241213,191800,180246802,1163,1163,1163,1163,0
|
|
20241213,191700,180246802,1163,1163,1163,1163,0
|
|
20241213,191600,180246802,1163,1163,1163,1163,0
|
|
20241213,191500,180246802,1163,1163,1163,1163,0
|
|
20241213,191400,180246802,1163,1163,1163,1163,0
|
|
20241213,191300,180246802,1163,1163,1163,1163,0
|
|
20241213,191200,180246802,1163,1163,1163,1163,0
|
|
20241213,191100,180246802,1163,1163,1163,1163,0
|
|
20241213,191000,180246802,1163,1163,1163,1163,0
|
|
20241213,190900,180246802,1163,1163,1163,1163,0
|
|
20241213,190800,180246802,1163,1163,1163,1163,0
|
|
20241213,190700,180246802,1163,1163,1163,1163,0
|
|
20241213,190600,180246802,1163,1163,1163,1163,0
|
|
20241213,190500,180246802,1163,1163,1163,1163,0
|
|
20241213,190400,180246802,1163,1163,1163,1163,0
|
|
20241213,190300,180246802,1163,1163,1163,1163,0
|
|
20241213,190200,180246802,1163,1163,1163,1163,0
|
|
20241213,190100,180246802,1163,1163,1163,1163,0
|
|
20241213,190000,180246802,1163,1163,1163,1163,0
|
|
20241213,185900,180246802,1163,1163,1163,1163,0
|
|
20241213,185800,180246802,1163,1163,1163,1163,0
|
|
20241213,185700,180246802,1163,1163,1163,1163,2217
|
|
20241213,185600,180246802,1163,1163,1163,1163,0
|
|
20241213,185500,180246802,1163,1163,1163,1163,0
|
|
20241213,185400,180246802,1163,1163,1163,1163,0
|
|
20241213,185300,180246802,1163,1163,1163,1163,0
|
|
20241213,185200,180246802,1163,1163,1163,1163,0
|
|
20241213,185100,180246802,1163,1163,1163,1163,0
|
|
20241213,185000,180246802,1163,1163,1163,1163,0
|
|
20241213,184900,180246802,1163,1163,1163,1163,0
|
|
20241213,184800,180246802,1163,1163,1163,1163,0
|
|
20241213,184700,180246802,1163,1163,1163,1163,0
|
|
20241213,184600,180246802,1163,1163,1163,1163,0
|
|
20241213,184500,180246802,1163,1163,1163,1163,0
|
|
20241213,184400,180246802,1163,1163,1163,1163,0
|
|
20241213,184300,180246802,1163,1163,1163,1163,0
|
|
20241213,184200,180246802,1163,1163,1163,1163,0
|
|
20241213,184100,180246802,1163,1163,1163,1163,0
|
|
20241213,184000,180246802,1163,1163,1163,1163,0
|
|
20241213,183900,180246802,1163,1163,1163,1163,0
|
|
20241213,183800,180246802,1163,1163,1163,1163,0
|
|
20241213,183700,180246802,1163,1163,1163,1163,0
|
|
20241213,183600,180246802,1163,1163,1163,1163,0
|
|
20241213,183500,180246802,1163,1163,1163,1163,0
|
|
20241213,183400,180246802,1163,1163,1163,1163,0
|
|
20241213,183300,180246802,1163,1163,1163,1163,0
|
|
20241213,183200,180246802,1163,1163,1163,1163,0
|
|
20241213,183100,180246802,1163,1163,1163,1163,0
|
|
20241213,183000,180246802,1163,1163,1163,1163,0
|
|
20241213,182900,180246802,1163,1163,1163,1163,0
|
|
20241213,182800,180246802,1163,1163,1163,1163,0
|
|
20241213,182700,180246802,1163,1163,1163,1163,2217
|
|
20241213,182600,180246802,1163,1163,1163,1163,0
|
|
20241213,182500,180246802,1163,1163,1163,1163,0
|
|
20241213,182400,180246802,1163,1163,1163,1163,0
|
|
20241213,182300,180246802,1163,1163,1163,1163,0
|
|
20241213,182200,180246802,1163,1163,1163,1163,0
|
|
20241213,182100,180246802,1163,1163,1163,1163,0
|
|
20241213,182000,180246802,1163,1163,1163,1163,0
|
|
20241213,181900,180246802,1163,1163,1163,1163,0
|
|
20241213,181800,180246802,1163,1163,1163,1163,0
|
|
20241213,181700,180246802,1163,1163,1163,1163,0
|
|
20241213,181600,180246802,1163,1163,1163,1163,0
|
|
20241213,181500,180246802,1163,1163,1163,1163,0
|
|
20241213,181400,180246802,1163,1163,1163,1163,0
|
|
20241213,181300,180246802,1163,1163,1163,1163,0
|
|
20241213,181200,180246802,1163,1163,1163,1163,0
|
|
20241213,181100,180246802,1163,1163,1163,1163,0
|
|
20241213,181000,180246802,1163,1163,1163,1163,0
|
|
20241213,180900,180246802,1163,1163,1163,1163,0
|
|
20241213,180800,180246802,1163,1163,1163,1163,0
|
|
20241213,180700,180246802,1163,1163,1163,1163,0
|
|
20241213,180600,180246802,1163,1163,1163,1163,0
|
|
20241213,180500,180246802,1163,1163,1163,1163,0
|
|
20241213,180400,180246802,1163,1163,1163,1163,0
|
|
20241213,180300,180246802,1163,1163,1163,1163,0
|
|
20241213,180200,180246802,1163,1163,1163,1163,0
|
|
20241213,180100,180246802,1163,1163,1163,1163,0
|
|
20241213,180000,180246802,1163,1163,1163,1163,0
|
|
20241213,175900,180246802,1163,1163,1163,1163,0
|
|
20241213,175800,180246802,1163,1163,1163,1163,0
|
|
20241213,175700,180246802,1163,1163,1163,1163,2217
|
|
20241213,175600,180246802,1163,1163,1163,1163,0
|
|
20241213,175500,180246802,1163,1163,1163,1163,0
|
|
20241213,175400,180246802,1163,1163,1163,1163,0
|
|
20241213,175300,180246802,1163,1163,1163,1163,0
|
|
20241213,175200,180246802,1163,1163,1163,1163,0
|
|
20241213,175100,180246802,1163,1163,1163,1163,0
|
|
20241213,175000,180246802,1163,1163,1163,1163,0
|
|
20241213,174900,180246802,1163,1163,1163,1163,0
|
|
20241213,174800,180246802,1163,1163,1163,1163,0
|
|
20241213,174700,180246802,1163,1163,1163,1163,0
|
|
20241213,174600,180246802,1163,1163,1163,1163,0
|
|
20241213,174500,180246802,1163,1163,1163,1163,0
|
|
20241213,174400,180246802,1163,1163,1163,1163,0
|
|
20241213,174300,180246802,1163,1163,1163,1163,0
|
|
20241213,174200,180246802,1163,1163,1163,1163,0
|
|
20241213,174100,180246802,1163,1163,1163,1163,0
|
|
20241213,174000,180246802,1163,1163,1163,1163,0
|
|
20241213,173900,180246802,1163,1163,1163,1163,0
|
|
20241213,173800,180246802,1163,1163,1163,1163,0
|
|
20241213,173700,180246802,1163,1163,1163,1163,0
|
|
20241213,173600,180246802,1163,1163,1163,1163,0
|
|
20241213,173500,180246802,1163,1163,1163,1163,0
|
|
20241213,173400,180246802,1163,1163,1163,1163,0
|
|
20241213,173300,180246802,1163,1163,1163,1163,0
|
|
20241213,173200,180246802,1163,1163,1163,1163,0
|
|
20241213,173100,180246802,1163,1163,1163,1163,0
|
|
20241213,173000,180246802,1163,1163,1163,1163,0
|
|
20241213,172900,180246802,1163,1163,1163,1163,0
|
|
20241213,172800,180246802,1163,1163,1163,1163,0
|
|
20241213,172700,180246802,1163,1163,1163,1163,2217
|
|
20241213,172600,180246802,1163,1163,1163,1163,0
|
|
20241213,172500,180246802,1163,1163,1163,1163,0
|
|
20241213,172400,180246802,1163,1163,1163,1163,0
|
|
20241213,172300,180246802,1163,1163,1163,1163,0
|
|
20241213,172200,180246802,1163,1163,1163,1163,0
|
|
20241213,172100,180246802,1163,1163,1163,1163,0
|
|
20241213,172000,180246802,1163,1163,1163,1163,0
|
|
20241213,171900,180246802,1163,1163,1163,1163,0
|
|
20241213,171800,180246802,1163,1163,1163,1163,0
|
|
20241213,171700,180246802,1163,1163,1163,1163,0
|
|
20241213,171600,180246802,1163,1163,1163,1163,0
|
|
20241213,171500,180246802,1163,1163,1163,1163,0
|
|
20241213,171400,180246802,1163,1163,1163,1163,0
|
|
20241213,171300,180246802,1163,1163,1163,1163,0
|
|
20241213,171200,180246802,1163,1163,1163,1163,0
|
|
20241213,171100,180246802,1163,1163,1163,1163,0
|
|
20241213,171000,180246802,1163,1163,1163,1163,0
|
|
20241213,170900,180246802,1163,1163,1163,1163,0
|
|
20241213,170800,180246802,1163,1163,1163,1163,0
|
|
20241213,170700,180246802,1163,1163,1163,1163,0
|
|
20241213,170600,180246802,1163,1163,1163,1163,0
|
|
20241213,170500,180246802,1163,1163,1163,1163,0
|
|
20241213,170400,180246802,1163,1163,1163,1163,0
|
|
20241213,170300,180246802,1163,1163,1163,1163,0
|
|
20241213,170200,180246802,1163,1163,1163,1163,0
|
|
20241213,170100,180246802,1163,1163,1163,1163,0
|
|
20241213,170000,180246802,1163,1163,1163,1163,0
|
|
20241213,165900,180246802,1163,1163,1163,1163,0
|
|
20241213,165800,180246802,1163,1163,1163,1163,0
|
|
20241213,165700,180246802,1163,1163,1163,1163,2217
|
|
20241213,165600,180246802,1163,1163,1163,1163,0
|
|
20241213,165500,180246802,1163,1163,1163,1163,0
|
|
20241213,165400,180246802,1163,1163,1163,1163,0
|
|
20241213,165300,180246802,1163,1163,1163,1163,0
|
|
20241213,165200,180246802,1163,1163,1163,1163,0
|
|
20241213,165100,180246802,1163,1163,1163,1163,0
|
|
20241213,165000,180246802,1163,1163,1163,1163,0
|
|
20241213,164900,180246802,1163,1163,1163,1163,0
|
|
20241213,164800,180246802,1163,1163,1163,1163,0
|
|
20241213,164700,180246802,1163,1163,1163,1163,0
|
|
20241213,164600,180246802,1163,1163,1163,1163,0
|
|
20241213,164500,180246802,1163,1163,1163,1163,0
|
|
20241213,164400,180246802,1163,1163,1163,1163,0
|
|
20241213,164300,180246802,1163,1163,1163,1163,0
|
|
20241213,164200,180246802,1163,1163,1163,1163,0
|
|
20241213,164100,180246802,1163,1163,1163,1163,0
|
|
20241213,164000,180246802,1163,1163,1163,1163,0
|
|
20241213,163900,180246802,1163,1163,1163,1163,0
|
|
20241213,163800,180246802,1163,1163,1163,1163,0
|
|
20241213,163700,180246802,1163,1163,1163,1163,0
|
|
20241213,163600,180246802,1163,1163,1163,1163,0
|
|
20241213,163500,180246802,1163,1163,1163,1163,0
|
|
20241213,163400,180246802,1163,1163,1163,1163,0
|
|
20241213,163300,180246802,1163,1163,1163,1163,0
|
|
20241213,163200,180246802,1163,1163,1163,1163,0
|
|
20241213,163100,180246802,1163,1163,1163,1163,0
|
|
20241213,163000,180246802,1163,1163,1163,1163,0
|
|
20241213,162900,180246802,1163,1163,1163,1163,0
|
|
20241213,162800,180246802,1163,1163,1163,1163,0
|
|
20241213,162700,180246802,1163,1163,1163,1163,2217
|
|
20241213,162600,180246802,1163,1163,1163,1163,0
|
|
20241213,162500,180246802,1163,1163,1163,1163,0
|
|
20241213,162400,180246802,1163,1163,1163,1163,0
|
|
20241213,162300,180246802,1163,1163,1163,1163,0
|
|
20241213,162200,180246802,1163,1163,1163,1163,0
|
|
20241213,162100,180246802,1163,1163,1163,1163,0
|
|
20241213,162000,180246802,1163,1163,1163,1163,0
|
|
20241213,161900,180246802,1163,1163,1163,1163,0
|
|
20241213,161800,180246802,1163,1163,1163,1163,0
|
|
20241213,161700,180246802,1163,1163,1163,1163,0
|
|
20241213,161600,180246802,1163,1163,1163,1163,0
|
|
20241213,161500,180246802,1163,1163,1163,1163,0
|
|
20241213,161400,180246802,1163,1163,1163,1163,0
|
|
20241213,161300,180246802,1163,1163,1163,1163,0
|
|
20241213,161200,180246802,1163,1163,1163,1163,0
|
|
20241213,161100,180246802,1163,1163,1163,1163,0
|
|
20241213,161000,180246802,1163,1163,1163,1163,0
|
|
20241213,160900,180246802,1163,1163,1163,1163,0
|
|
20241213,160800,180246802,1163,1163,1163,1163,0
|
|
20241213,160700,180246802,1163,1163,1163,1163,0
|
|
20241213,160600,180246802,1163,1163,1163,1163,0
|
|
20241213,160500,180246802,1163,1163,1163,1163,0
|
|
20241213,160400,180246802,1163,1163,1163,1163,0
|
|
20241213,160300,180246802,1163,1163,1163,1163,0
|
|
20241213,160200,180246802,1163,1163,1163,1163,0
|
|
20241213,160100,180246802,1163,1163,1163,1163,0
|
|
20241213,160000,180246802,1163,1163,1163,1163,0
|
|
20241213,155900,180246802,1163,1163,1163,1163,0
|
|
20241213,155800,180246802,1163,1163,1163,1163,0
|
|
20241213,155700,180246802,1163,1163,1163,1163,2217
|
|
20241213,155600,180246802,1163,1163,1163,1163,0
|
|
20241213,155500,180246802,1163,1163,1163,1163,0
|
|
20241213,155400,180246802,1163,1163,1163,1163,0
|
|
20241213,155300,180246802,1163,1163,1163,1163,0
|
|
20241213,155200,180246802,1163,1163,1163,1163,0
|
|
20241213,155100,180246802,1163,1163,1163,1163,0
|
|
20241213,155000,180246802,1163,1163,1163,1163,0
|
|
20241213,154900,180246802,1163,1163,1163,1163,0
|
|
20241213,154800,180246802,1163,1163,1163,1163,0
|
|
20241213,154700,180246802,1163,1163,1163,1163,0
|
|
20241213,154600,180246802,1163,1163,1163,1163,0
|
|
20241213,154500,180246802,1163,1163,1163,1163,0
|
|
20241213,154400,180246802,1163,1163,1163,1163,0
|
|
20241213,154300,180246802,1163,1163,1163,1163,0
|
|
20241213,154200,180246802,1163,1163,1163,1163,0
|
|
20241213,154100,180246802,1163,1163,1163,1163,0
|
|
20241213,154000,180246802,1163,1163,1163,1163,0
|
|
20241213,153900,180246802,1163,1163,1163,1163,0
|
|
20241213,153800,180246802,1163,1163,1163,1163,0
|
|
20241213,153700,180246802,1163,1163,1163,1163,0
|
|
20241213,153600,180246802,1163,1163,1163,1163,0
|
|
20241213,153500,180246802,1163,1163,1163,1163,0
|
|
20241213,153400,180246802,1163,1163,1163,1163,0
|
|
20241213,153300,180246802,1163,1163,1163,1163,0
|
|
20241213,153200,180246802,1163,1163,1163,1163,0
|
|
20241213,153100,180246802,1163,1163,1163,1163,0
|
|
20241213,153000,180246802,1163,1163,1163,1163,2217
|
|
20241213,152900,177668431,1171,1171,1171,1171,0
|
|
20241213,152800,177668431,1171,1171,1171,1171,0
|
|
20241213,152700,177668431,1171,1171,1171,1171,0
|
|
20241213,152600,177668431,1171,1171,1171,1171,0
|
|
20241213,152500,177668431,1171,1171,1171,1171,0
|
|
20241213,152400,177668431,1171,1171,1171,1171,0
|
|
20241213,152300,177668431,1171,1171,1171,1171,0
|
|
20241213,152200,177668431,1171,1171,1171,1171,0
|
|
20241213,152100,177668431,1171,1171,1171,1171,0
|
|
20241213,152000,177668431,1171,1171,1171,1171,0
|
|
20241213,151900,177668431,1171,1165,1171,1164,141
|
|
20241213,151800,177504283,1164,1165,1165,1164,100
|
|
20241213,151700,177387860,1166,1167,1167,1166,339
|
|
20241213,151600,176992347,1167,1167,1167,1167,310
|
|
20241213,151500,176630577,1172,1172,1172,1172,0
|
|
20241213,151400,176630577,1172,1172,1172,1172,190
|
|
20241213,151300,176407897,1167,1169,1172,1166,1824
|
|
20241213,151200,174274790,1172,1172,1172,1172,0
|
|
20241213,151100,174274790,1172,1172,1172,1172,0
|
|
20241213,151000,174274790,1172,1172,1172,1172,172
|
|
20241213,150900,174073206,1168,1168,1168,1168,100
|
|
20241213,150800,173956406,1170,1170,1170,1170,0
|
|
20241213,150700,173956406,1170,1170,1170,1170,200
|
|
20241213,150600,173722406,1172,1171,1172,1171,728
|
|
20241213,150500,172869291,1174,1174,1174,1174,0
|
|
20241213,150400,172869291,1174,1174,1174,1174,0
|
|
20241213,150300,172869291,1174,1171,1174,1171,102
|
|
20241213,150200,172749843,1172,1172,1172,1172,2000
|
|
20241213,150100,170405843,1172,1172,1172,1172,1
|
|
20241213,150000,170404671,1170,1170,1170,1170,0
|
|
20241213,145900,170404671,1170,1170,1170,1170,531
|
|
20241213,145800,169783401,1170,1170,1170,1170,0
|
|
20241213,145700,169783401,1170,1168,1170,1168,320
|
|
20241213,145600,169409201,1170,1170,1170,1170,0
|
|
20241213,145500,169409201,1170,1170,1170,1170,0
|
|
20241213,145400,169409201,1170,1170,1170,1170,0
|
|
20241213,145300,169409201,1170,1165,1170,1165,299
|
|
20241213,145200,169059871,1165,1165,1165,1165,0
|
|
20241213,145100,169059871,1165,1165,1165,1165,0
|
|
20241213,145000,169059871,1165,1165,1165,1165,100
|
|
20241213,144900,168943371,1165,1165,1165,1165,1
|
|
20241213,144800,168942206,1171,1171,1171,1171,122
|
|
20241213,144700,168799344,1166,1166,1166,1166,100
|
|
20241213,144600,168682744,1166,1166,1166,1166,1340
|
|
20241213,144500,167120304,1165,1165,1165,1165,0
|
|
20241213,144400,167120304,1165,1165,1165,1165,100
|
|
20241213,144300,167003804,1166,1166,1166,1166,0
|
|
20241213,144200,167003804,1166,1166,1166,1166,0
|
|
20241213,144100,167003804,1166,1165,1166,1164,369
|
|
20241213,144000,166573652,1166,1166,1166,1166,25
|
|
20241213,143900,166544502,1166,1166,1166,1166,1
|
|
20241213,143800,166543336,1164,1164,1164,1164,0
|
|
20241213,143700,166543336,1164,1164,1164,1164,100
|
|
20241213,143600,166426936,1164,1164,1164,1164,0
|
|
20241213,143500,166426936,1164,1164,1164,1164,0
|
|
20241213,143400,166426936,1164,1164,1164,1164,100
|
|
20241213,143300,166310536,1164,1164,1164,1164,300
|
|
20241213,143200,165961336,1164,1164,1164,1164,100
|
|
20241213,143100,165844936,1166,1166,1166,1166,104
|
|
20241213,143000,165723672,1165,1166,1166,1165,572
|
|
20241213,142900,165057145,1166,1166,1166,1166,202
|
|
20241213,142800,164821613,1165,1165,1165,1165,100
|
|
20241213,142700,164705113,1165,1165,1165,1165,0
|
|
20241213,142600,164705113,1165,1165,1165,1165,0
|
|
20241213,142500,164705113,1165,1165,1165,1165,100
|
|
20241213,142400,164588613,1166,1166,1166,1166,0
|
|
20241213,142300,164588613,1166,1166,1166,1166,1
|
|
20241213,142200,164587447,1165,1165,1165,1165,100
|
|
20241213,142100,164470947,1166,1166,1166,1166,860
|
|
20241213,142000,163468187,1167,1165,1167,1165,67
|
|
20241213,141900,163390004,1167,1165,1167,1165,101
|
|
20241213,141800,163272337,1165,1166,1167,1165,891
|
|
20241213,141700,162234220,1166,1166,1166,1166,392
|
|
20241213,141600,161777148,1169,1169,1169,1169,0
|
|
20241213,141500,161777148,1169,1167,1169,1167,110
|
|
20241213,141400,161648758,1166,1166,1166,1166,98
|
|
20241213,141300,161534490,1168,1169,1169,1166,1656
|
|
20241213,141200,159600590,1170,1170,1170,1170,0
|
|
20241213,141100,159600590,1170,1166,1170,1166,1623
|
|
20241213,141000,157702172,1171,1167,1171,1167,2756
|
|
20241213,140900,154485880,1168,1168,1168,1168,100
|
|
20241213,140800,154369080,1168,1168,1168,1168,1305
|
|
20241213,140700,152844840,1170,1170,1170,1170,100
|
|
20241213,140600,152727840,1172,1172,1172,1172,0
|
|
20241213,140500,152727840,1172,1172,1172,1172,0
|
|
20241213,140400,152727840,1172,1172,1172,1172,0
|
|
20241213,140300,152727840,1172,1168,1172,1168,101
|
|
20241213,140200,152609868,1168,1168,1168,1168,0
|
|
20241213,140100,152609868,1168,1171,1171,1168,779
|
|
20241213,140000,151699981,1171,1167,1171,1167,237
|
|
20241213,135900,151422854,1167,1167,1167,1167,0
|
|
20241213,135800,151422854,1167,1167,1167,1167,0
|
|
20241213,135700,151422854,1167,1167,1167,1167,100
|
|
20241213,135600,151306154,1167,1167,1167,1167,0
|
|
20241213,135500,151306154,1167,1169,1169,1167,173
|
|
20241213,135400,151104063,1170,1170,1170,1170,0
|
|
20241213,135300,151104063,1170,1170,1170,1170,100
|
|
20241213,135200,150987063,1170,1170,1170,1170,0
|
|
20241213,135100,150987063,1170,1167,1170,1167,231
|
|
20241213,135000,150717093,1167,1167,1167,1167,0
|
|
20241213,134900,150717093,1167,1167,1167,1167,0
|
|
20241213,134800,150717093,1167,1167,1167,1167,100
|
|
20241213,134700,150600393,1167,1167,1167,1167,100
|
|
20241213,134600,150483693,1167,1167,1167,1167,104
|
|
20241213,134500,150362325,1171,1171,1171,1171,0
|
|
20241213,134400,150362325,1171,1171,1171,1171,224
|
|
20241213,134300,150100021,1166,1166,1166,1166,2269
|
|
20241213,134200,147454367,1166,1166,1166,1166,100
|
|
20241213,134100,147337767,1166,1166,1166,1166,0
|
|
20241213,134000,147337767,1166,1167,1167,1166,100
|
|
20241213,133900,147221073,1169,1169,1169,1169,0
|
|
20241213,133800,147221073,1169,1169,1169,1169,0
|
|
20241213,133700,147221073,1169,1170,1170,1169,100
|
|
20241213,133600,147104172,1172,1172,1172,1172,0
|
|
20241213,133500,147104172,1172,1172,1172,1172,0
|
|
20241213,133400,147104172,1172,1167,1172,1167,104
|
|
20241213,133300,146982694,1172,1172,1172,1172,0
|
|
20241213,133200,146982694,1172,1168,1172,1168,101
|
|
20241213,133100,146864722,1166,1166,1166,1166,558
|
|
20241213,133000,146214094,1172,1172,1172,1172,0
|
|
20241213,132900,146214094,1172,1172,1172,1172,1
|
|
20241213,132800,146212922,1168,1168,1168,1168,0
|
|
20241213,132700,146212922,1168,1167,1168,1167,3
|
|
20241213,132600,146209420,1168,1172,1172,1168,1969
|
|
20241213,132500,143909588,1172,1170,1172,1169,193
|
|
20241213,132400,143683961,1172,1169,1172,1166,21652
|
|
20241213,132300,118343075,1170,1170,1170,1170,60
|
|
20241213,132200,118272875,1170,1167,1170,1167,10037
|
|
20241213,132100,106549075,1167,1167,1167,1167,223
|
|
20241213,132000,106288834,1165,1165,1165,1165,100
|
|
20241213,131900,106172334,1165,1163,1165,1163,2773
|
|
20241213,131800,102942659,1161,1161,1161,1161,0
|
|
20241213,131700,102942659,1161,1161,1161,1161,121
|
|
20241213,131600,102802178,1161,1161,1161,1161,0
|
|
20241213,131500,102802178,1161,1161,1161,1161,0
|
|
20241213,131400,102802178,1161,1161,1161,1161,100
|
|
20241213,131300,102686078,1161,1161,1161,1161,0
|
|
20241213,131200,102686078,1161,1161,1161,1161,0
|
|
20241213,131100,102686078,1161,1161,1161,1161,100
|
|
20241213,131000,102569978,1161,1161,1161,1161,2
|
|
20241213,130900,102567656,1162,1162,1162,1162,0
|
|
20241213,130800,102567656,1162,1159,1162,1159,176
|
|
20241213,130700,102363444,1158,1161,1161,1158,3400
|
|
20241213,130600,98424200,1161,1161,1161,1161,0
|
|
20241213,130500,98424200,1161,1161,1161,1161,100
|
|
20241213,130400,98308100,1161,1161,1161,1161,0
|
|
20241213,130300,98308100,1161,1161,1161,1161,1815
|
|
20241213,130200,96200885,1163,1163,1163,1163,0
|
|
20241213,130100,96200885,1163,1163,1163,1163,1
|
|
20241213,130000,96199722,1162,1163,1163,1162,4
|
|
20241213,125900,96195072,1161,1161,1161,1161,0
|
|
20241213,125800,96195072,1161,1163,1163,1161,1100
|
|
20241213,125700,94916972,1163,1163,1163,1163,1107
|
|
20241213,125600,93629531,1162,1161,1162,1161,3860
|
|
20241213,125500,89146211,1161,1161,1161,1161,100
|
|
20241213,125400,89030111,1161,1161,1161,1161,0
|
|
20241213,125300,89030111,1161,1161,1161,1161,5
|
|
20241213,125200,89024306,1161,1159,1161,1158,2951
|
|
20241213,125100,85605889,1159,1159,1159,1159,0
|
|
20241213,125000,85605889,1159,1159,1159,1159,100
|
|
20241213,124900,85489989,1160,1160,1160,1160,13
|
|
20241213,124800,85474909,1160,1160,1160,1160,1090
|
|
20241213,124700,84210509,1160,1161,1161,1160,634
|
|
20241213,124600,83475016,1161,1159,1161,1159,849
|
|
20241213,124500,82489527,1159,1160,1160,1158,1230
|
|
20241213,124400,81064106,1159,1159,1159,1159,100
|
|
20241213,124300,80948206,1161,1161,1161,1161,2
|
|
20241213,124200,80945884,1161,1161,1161,1161,0
|
|
20241213,124100,80945884,1161,1160,1161,1160,10
|
|
20241213,124000,80934280,1159,1160,1160,1159,100
|
|
20241213,123900,80818374,1160,1160,1160,1160,0
|
|
20241213,123800,80818374,1160,1160,1160,1160,98
|
|
20241213,123700,80704694,1160,1160,1160,1160,2
|
|
20241213,123600,80702374,1161,1161,1161,1161,0
|
|
20241213,123500,80702374,1161,1161,1161,1161,2
|
|
20241213,123400,80700052,1159,1159,1159,1159,100
|
|
20241213,123300,80584152,1160,1160,1160,1160,150
|
|
20241213,123200,80410152,1160,1160,1160,1160,0
|
|
20241213,123100,80410152,1160,1160,1160,1160,100
|
|
20241213,123000,80294152,1161,1161,1161,1161,0
|
|
20241213,122900,80294152,1161,1161,1161,1161,95
|
|
20241213,122800,80183857,1160,1160,1160,1160,100
|
|
20241213,122700,80067857,1160,1160,1160,1160,0
|
|
20241213,122600,80067857,1160,1160,1160,1160,0
|
|
20241213,122500,80067857,1160,1160,1160,1160,100
|
|
20241213,122400,79951857,1161,1161,1161,1161,700
|
|
20241213,122300,79139157,1160,1160,1160,1160,0
|
|
20241213,122200,79139157,1160,1160,1160,1160,0
|
|
20241213,122100,79139157,1160,1160,1160,1160,100
|
|
20241213,122000,79023157,1160,1161,1161,1160,46
|
|
20241213,121900,78969795,1160,1160,1160,1160,0
|
|
20241213,121800,78969795,1160,1160,1160,1160,100
|
|
20241213,121700,78853795,1160,1160,1160,1160,175
|
|
20241213,121600,78650795,1159,1159,1159,1159,99
|
|
20241213,121500,78536054,1160,1160,1160,1160,1
|
|
20241213,121400,78534894,1160,1160,1160,1160,0
|
|
20241213,121300,78534894,1160,1159,1160,1159,271
|
|
20241213,121200,78220634,1160,1160,1160,1160,0
|
|
20241213,121100,78220634,1160,1158,1160,1158,120
|
|
20241213,121000,78081655,1161,1161,1161,1161,0
|
|
20241213,120900,78081655,1161,1158,1161,1158,84
|
|
20241213,120800,77984335,1158,1158,1158,1158,127
|
|
20241213,120700,77837269,1162,1162,1162,1162,0
|
|
20241213,120600,77837269,1162,1162,1162,1162,0
|
|
20241213,120500,77837269,1162,1162,1162,1162,0
|
|
20241213,120400,77837269,1162,1157,1162,1157,1333
|
|
20241213,120300,76293323,1158,1158,1158,1158,100
|
|
20241213,120200,76177523,1158,1160,1160,1158,1500
|
|
20241213,120100,74439303,1160,1160,1160,1160,0
|
|
20241213,120000,74439303,1160,1160,1160,1160,829
|
|
20241213,115900,73477663,1163,1163,1163,1163,0
|
|
20241213,115800,73477663,1163,1162,1163,1162,22
|
|
20241213,115700,73452095,1162,1161,1162,1161,102
|
|
20241213,115600,73333671,1163,1161,1163,1161,3527
|
|
20241213,115500,69236711,1161,1159,1161,1159,3033
|
|
20241213,115400,65719598,1157,1157,1157,1157,100
|
|
20241213,115300,65603898,1158,1158,1158,1158,0
|
|
20241213,115200,65603898,1158,1158,1158,1158,0
|
|
20241213,115100,65603898,1158,1158,1158,1158,180
|
|
20241213,115000,65395458,1158,1158,1158,1158,0
|
|
20241213,114900,65395458,1158,1158,1158,1158,0
|
|
20241213,114800,65395458,1158,1158,1158,1157,300
|
|
20241213,114700,65048118,1158,1158,1158,1158,172
|
|
20241213,114600,64848942,1157,1157,1157,1157,0
|
|
20241213,114500,64848942,1157,1157,1157,1157,0
|
|
20241213,114400,64848942,1157,1157,1157,1157,200
|
|
20241213,114300,64617542,1157,1157,1157,1157,0
|
|
20241213,114200,64617542,1157,1157,1157,1157,0
|
|
20241213,114100,64617542,1157,1157,1157,1157,117
|
|
20241213,114000,64482173,1157,1157,1157,1157,0
|
|
20241213,113900,64482173,1157,1157,1157,1157,95
|
|
20241213,113800,64372258,1158,1158,1158,1158,5
|
|
20241213,113700,64366468,1158,1158,1158,1158,332
|
|
20241213,113600,63982012,1158,1158,1158,1158,100
|
|
20241213,113500,63866212,1158,1160,1160,1158,1120
|
|
20241213,113400,62569012,1158,1158,1158,1158,0
|
|
20241213,113300,62569012,1158,1158,1158,1158,0
|
|
20241213,113200,62569012,1158,1159,1159,1158,100
|
|
20241213,113100,62453210,1158,1158,1158,1158,0
|
|
20241213,113000,62453210,1158,1159,1159,1158,100
|
|
20241213,112900,62337323,1160,1160,1160,1160,0
|
|
20241213,112800,62337323,1160,1160,1160,1160,0
|
|
20241213,112700,62337323,1160,1160,1160,1160,200
|
|
20241213,112600,62105323,1160,1159,1160,1159,101
|
|
20241213,112500,61988263,1159,1159,1159,1159,0
|
|
20241213,112400,61988263,1159,1159,1159,1159,231
|
|
20241213,112300,61720534,1159,1159,1159,1159,100
|
|
20241213,112200,61604634,1159,1159,1159,1159,0
|
|
20241213,112100,61604634,1159,1159,1159,1159,263
|
|
20241213,112000,61299817,1159,1158,1159,1158,302
|
|
20241213,111900,60950018,1159,1159,1159,1159,0
|
|
20241213,111800,60950018,1159,1158,1159,1158,16
|
|
20241213,111700,60931484,1159,1159,1159,1159,90
|
|
20241213,111600,60827174,1160,1160,1160,1160,87
|
|
20241213,111500,60726254,1160,1160,1160,1160,1
|
|
20241213,111400,60725094,1159,1158,1160,1158,755
|
|
20241213,111300,59850364,1160,1160,1160,1160,0
|
|
20241213,111200,59850364,1160,1158,1160,1158,246
|
|
20241213,111100,59565204,1160,1160,1160,1160,1
|
|
20241213,111000,59564044,1159,1159,1159,1159,2
|
|
20241213,110900,59561726,1159,1158,1159,1158,115
|
|
20241213,110800,59428550,1160,1160,1160,1160,0
|
|
20241213,110700,59428550,1160,1160,1160,1160,0
|
|
20241213,110600,59428550,1160,1157,1160,1157,631
|
|
20241213,110500,58698370,1160,1160,1160,1160,0
|
|
20241213,110400,58698370,1160,1160,1160,1160,10000
|
|
20241213,110300,47098370,1160,1160,1160,1160,43
|
|
20241213,110200,47048490,1158,1158,1158,1158,105
|
|
20241213,110100,46926900,1157,1157,1157,1157,100
|
|
20241213,110000,46811200,1157,1157,1157,1157,100
|
|
20241213,105900,46695500,1158,1159,1159,1158,183
|
|
20241213,105800,46483571,1159,1159,1159,1159,25
|
|
20241213,105700,46454596,1161,1160,1161,1159,4474
|
|
20241213,105600,41265655,1160,1160,1160,1160,100
|
|
20241213,105500,41149655,1161,1161,1161,1161,0
|
|
20241213,105400,41149655,1161,1161,1161,1161,180
|
|
20241213,105300,40940675,1161,1161,1161,1161,0
|
|
20241213,105200,40940675,1161,1160,1161,1160,102
|
|
20241213,105100,40822353,1160,1160,1160,1160,0
|
|
20241213,105000,40822353,1160,1160,1160,1160,110
|
|
20241213,104900,40694753,1161,1161,1161,1161,1
|
|
20241213,104800,40693592,1158,1158,1158,1158,0
|
|
20241213,104700,40693592,1158,1158,1158,1158,0
|
|
20241213,104600,40693592,1158,1158,1158,1158,100
|
|
20241213,104500,40577792,1158,1158,1158,1158,0
|
|
20241213,104400,40577792,1158,1158,1158,1158,100
|
|
20241213,104300,40461992,1161,1161,1161,1161,200
|
|
20241213,104200,40229792,1161,1159,1161,1159,233
|
|
20241213,104100,39959743,1158,1158,1158,1158,479
|
|
20241213,104000,39405061,1158,1158,1158,1158,180
|
|
20241213,103900,39196621,1158,1158,1158,1158,86
|
|
20241213,103800,39097033,1157,1158,1158,1157,30
|
|
20241213,103700,39062319,1158,1160,1160,1158,435
|
|
20241213,103600,38558500,1160,1160,1160,1160,500
|
|
20241213,103500,37978500,1160,1160,1160,1160,1
|
|
20241213,103400,37977340,1157,1157,1157,1157,100
|
|
20241213,103300,37861640,1157,1157,1157,1157,0
|
|
20241213,103200,37861640,1157,1157,1157,1157,0
|
|
20241213,103100,37861640,1157,1157,1157,1157,629
|
|
20241213,103000,37133887,1157,1157,1157,1157,15
|
|
20241213,102900,37116532,1157,1157,1157,1157,12
|
|
20241213,102800,37102648,1155,1157,1157,1155,106
|
|
20241213,102700,36980206,1157,1157,1157,1157,14
|
|
20241213,102600,36964008,1157,1157,1157,1157,0
|
|
20241213,102500,36964008,1157,1156,1157,1155,102
|
|
20241213,102400,36846182,1157,1157,1157,1157,10
|
|
20241213,102300,36834612,1155,1155,1155,1155,100
|
|
20241213,102200,36719112,1155,1155,1155,1155,100
|
|
20241213,102100,36603612,1156,1156,1156,1156,0
|
|
20241213,102000,36603612,1156,1156,1156,1156,96
|
|
20241213,101900,36492636,1155,1156,1156,1155,100
|
|
20241213,101800,36377106,1157,1155,1157,1155,122
|
|
20241213,101700,36236106,1156,1155,1156,1155,1491
|
|
20241213,101600,34513936,1158,1156,1158,1156,11
|
|
20241213,101500,34501218,1160,1160,1160,1160,0
|
|
20241213,101400,34501218,1160,1160,1160,1160,10
|
|
20241213,101300,34489618,1161,1161,1161,1161,0
|
|
20241213,101200,34489618,1161,1161,1161,1155,250
|
|
20241213,101100,34199918,1160,1160,1160,1160,0
|
|
20241213,101000,34199918,1160,1160,1160,1160,0
|
|
20241213,100900,34199918,1160,1160,1160,1160,1434
|
|
20241213,100800,32536478,1160,1160,1160,1160,0
|
|
20241213,100700,32536478,1160,1157,1160,1157,168
|
|
20241213,100600,32341646,1160,1160,1160,1160,500
|
|
20241213,100500,31761646,1160,1160,1160,1160,0
|
|
20241213,100400,31761646,1160,1160,1160,1160,0
|
|
20241213,100300,31761646,1160,1160,1160,1160,181
|
|
20241213,100200,31551686,1154,1154,1154,1154,0
|
|
20241213,100100,31551686,1154,1154,1154,1154,0
|
|
20241213,100000,31551686,1154,1154,1154,1154,1000
|
|
20241213,095900,30397686,1160,1160,1160,1160,50
|
|
20241213,095800,30339686,1160,1160,1160,1160,6
|
|
20241213,095700,30332726,1160,1159,1160,1159,489
|
|
20241213,095600,29765917,1160,1160,1160,1160,0
|
|
20241213,095500,29765917,1160,1160,1160,1160,93
|
|
20241213,095400,29658037,1160,1160,1160,1160,1
|
|
20241213,095300,29656877,1154,1154,1154,1154,408
|
|
20241213,095200,29186045,1160,1154,1160,1154,113
|
|
20241213,095100,29055625,1160,1160,1160,1160,0
|
|
20241213,095000,29055625,1160,1160,1160,1160,0
|
|
20241213,094900,29055625,1160,1160,1160,1160,0
|
|
20241213,094800,29055625,1160,1160,1160,1160,0
|
|
20241213,094700,29055625,1160,1160,1160,1160,61
|
|
20241213,094600,28984865,1160,1160,1160,1160,273
|
|
20241213,094500,28668185,1160,1160,1160,1160,1
|
|
20241213,094400,28667025,1160,1157,1160,1157,606
|
|
20241213,094300,27965871,1157,1156,1157,1156,122
|
|
20241213,094200,27824835,1157,1157,1157,1155,200
|
|
20241213,094100,27593439,1159,1159,1159,1159,0
|
|
20241213,094000,27593439,1159,1159,1159,1159,1
|
|
20241213,093900,27592280,1159,1160,1160,1159,273
|
|
20241213,093800,27275601,1160,1160,1160,1160,97
|
|
20241213,093700,27163081,1161,1161,1161,1161,0
|
|
20241213,093600,27163081,1161,1161,1161,1161,4
|
|
20241213,093500,27158437,1161,1161,1161,1161,0
|
|
20241213,093400,27158437,1161,1161,1161,1161,2
|
|
20241213,093300,27156115,1154,1155,1155,1154,94
|
|
20241213,093200,27047634,1163,1163,1163,1163,0
|
|
20241213,093100,27047634,1163,1163,1163,1163,0
|
|
20241213,093000,27047634,1163,1163,1163,1163,0
|
|
20241213,092900,27047634,1163,1163,1163,1163,102
|
|
20241213,092800,26929008,1163,1163,1163,1163,1
|
|
20241213,092700,26927845,1163,1161,1163,1161,1976
|
|
20241213,092600,24633361,1161,1159,1161,1159,4002
|
|
20241213,092500,19987727,1161,1161,1161,1161,0
|
|
20241213,092400,19987727,1161,1159,1161,1155,487
|
|
20241213,092300,19423756,1162,1161,1162,1155,99
|
|
20241213,092200,19308726,1159,1160,1160,1159,200
|
|
20241213,092100,19076826,1161,1154,1161,1154,202
|
|
20241213,092000,18843018,1154,1163,1163,1154,1113
|
|
20241213,091900,17557599,1163,1162,1163,1162,4
|
|
20241213,091800,17552950,1162,1162,1162,1162,91
|
|
20241213,091700,17447208,1163,1163,1163,1163,0
|
|
20241213,091600,17447208,1163,1163,1163,1163,0
|
|
20241213,091500,17447208,1163,1163,1163,1163,73
|
|
20241213,091400,17362309,1145,1145,1145,1145,0
|
|
20241213,091300,17362309,1145,1154,1154,1145,6077
|
|
20241213,091200,10386574,1167,1167,1167,1167,0
|
|
20241213,091100,10386574,1167,1166,1167,1166,100
|
|
20241213,091000,10269881,1168,1168,1168,1168,0
|
|
20241213,090900,10269881,1168,1166,1168,1166,102
|
|
20241213,090800,10150945,1167,1165,1168,1160,3694
|
|
20241213,090700,5841669,1167,1167,1167,1167,0
|
|
20241213,090600,5841669,1167,1167,1167,1167,250
|
|
20241213,090500,5549919,1167,1158,1167,1147,1422
|
|
20241213,090400,3910354,1169,1157,1169,1157,392
|
|
20241213,090300,3456237,1157,1157,1157,1157,534
|
|
20241213,090200,2838399,1170,1170,1170,1170,0
|
|
20241213,090100,2838399,1170,1159,1170,1159,927
|
|
20241213,090000,1763064,1144,1144,1144,1144,1531
|