631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192800,140297638,1190,1190,1190,1190,2612
|
|
20241217,192700,140297638,1190,1190,1190,1190,0
|
|
20241217,192600,140297638,1190,1190,1190,1190,0
|
|
20241217,192500,140297638,1190,1190,1190,1190,0
|
|
20241217,192400,140297638,1190,1190,1190,1190,0
|
|
20241217,192300,140297638,1190,1190,1190,1190,0
|
|
20241217,192200,140297638,1190,1190,1190,1190,0
|
|
20241217,192100,140297638,1190,1190,1190,1190,0
|
|
20241217,192000,140297638,1190,1190,1190,1190,0
|
|
20241217,191900,140297638,1190,1190,1190,1190,0
|
|
20241217,191800,140297638,1190,1190,1190,1190,0
|
|
20241217,191700,140297638,1190,1190,1190,1190,0
|
|
20241217,191600,140297638,1190,1190,1190,1190,0
|
|
20241217,191500,140297638,1190,1190,1190,1190,0
|
|
20241217,191400,140297638,1190,1190,1190,1190,0
|
|
20241217,191300,140297638,1190,1190,1190,1190,0
|
|
20241217,191200,140297638,1190,1190,1190,1190,0
|
|
20241217,191100,140297638,1190,1190,1190,1190,0
|
|
20241217,191000,140297638,1190,1190,1190,1190,0
|
|
20241217,190900,140297638,1190,1190,1190,1190,0
|
|
20241217,190800,140297638,1190,1190,1190,1190,0
|
|
20241217,190700,140297638,1190,1190,1190,1190,0
|
|
20241217,190600,140297638,1190,1190,1190,1190,0
|
|
20241217,190500,140297638,1190,1190,1190,1190,0
|
|
20241217,190400,140297638,1190,1190,1190,1190,0
|
|
20241217,190300,140297638,1190,1190,1190,1190,0
|
|
20241217,190200,140297638,1190,1190,1190,1190,0
|
|
20241217,190100,140297638,1190,1190,1190,1190,0
|
|
20241217,190000,140297638,1190,1190,1190,1190,0
|
|
20241217,185900,140297638,1190,1190,1190,1190,0
|
|
20241217,185800,140297638,1190,1190,1190,1190,2612
|
|
20241217,185700,140297638,1190,1190,1190,1190,0
|
|
20241217,185600,140297638,1190,1190,1190,1190,0
|
|
20241217,185500,140297638,1190,1190,1190,1190,0
|
|
20241217,185400,140297638,1190,1190,1190,1190,0
|
|
20241217,185300,140297638,1190,1190,1190,1190,0
|
|
20241217,185200,140297638,1190,1190,1190,1190,0
|
|
20241217,185100,140297638,1190,1190,1190,1190,0
|
|
20241217,185000,140297638,1190,1190,1190,1190,0
|
|
20241217,184900,140297638,1190,1190,1190,1190,0
|
|
20241217,184800,140297638,1190,1190,1190,1190,0
|
|
20241217,184700,140297638,1190,1190,1190,1190,0
|
|
20241217,184600,140297638,1190,1190,1190,1190,0
|
|
20241217,184500,140297638,1190,1190,1190,1190,0
|
|
20241217,184400,140297638,1190,1190,1190,1190,0
|
|
20241217,184300,140297638,1190,1190,1190,1190,0
|
|
20241217,184200,140297638,1190,1190,1190,1190,0
|
|
20241217,184100,140297638,1190,1190,1190,1190,0
|
|
20241217,184000,140297638,1190,1190,1190,1190,0
|
|
20241217,183900,140297638,1190,1190,1190,1190,0
|
|
20241217,183800,140297638,1190,1190,1190,1190,0
|
|
20241217,183700,140297638,1190,1190,1190,1190,0
|
|
20241217,183600,140297638,1190,1190,1190,1190,0
|
|
20241217,183500,140297638,1190,1190,1190,1190,0
|
|
20241217,183400,140297638,1190,1190,1190,1190,0
|
|
20241217,183300,140297638,1190,1190,1190,1190,0
|
|
20241217,183200,140297638,1190,1190,1190,1190,0
|
|
20241217,183100,140297638,1190,1190,1190,1190,0
|
|
20241217,183000,140297638,1190,1190,1190,1190,0
|
|
20241217,182900,140297638,1190,1190,1190,1190,0
|
|
20241217,182800,140297638,1190,1190,1190,1190,2612
|
|
20241217,182700,140297638,1190,1190,1190,1190,0
|
|
20241217,182600,140297638,1190,1190,1190,1190,0
|
|
20241217,182500,140297638,1190,1190,1190,1190,0
|
|
20241217,182400,140297638,1190,1190,1190,1190,0
|
|
20241217,182300,140297638,1190,1190,1190,1190,0
|
|
20241217,182200,140297638,1190,1190,1190,1190,0
|
|
20241217,182100,140297638,1190,1190,1190,1190,0
|
|
20241217,182000,140297638,1190,1190,1190,1190,0
|
|
20241217,181900,140297638,1190,1190,1190,1190,0
|
|
20241217,181800,140297638,1190,1190,1190,1190,0
|
|
20241217,181700,140297638,1190,1190,1190,1190,0
|
|
20241217,181600,140297638,1190,1190,1190,1190,0
|
|
20241217,181500,140297638,1190,1190,1190,1190,0
|
|
20241217,181400,140297638,1190,1190,1190,1190,0
|
|
20241217,181300,140297638,1190,1190,1190,1190,0
|
|
20241217,181200,140297638,1190,1190,1190,1190,0
|
|
20241217,181100,140297638,1190,1190,1190,1190,0
|
|
20241217,181000,140297638,1190,1190,1190,1190,0
|
|
20241217,180900,140297638,1190,1190,1190,1190,0
|
|
20241217,180800,140297638,1190,1190,1190,1190,0
|
|
20241217,180700,140297638,1190,1190,1190,1190,0
|
|
20241217,180600,140297638,1190,1190,1190,1190,0
|
|
20241217,180500,140297638,1190,1190,1190,1190,0
|
|
20241217,180400,140297638,1190,1190,1190,1190,0
|
|
20241217,180300,140297638,1190,1190,1190,1190,0
|
|
20241217,180200,140297638,1190,1190,1190,1190,0
|
|
20241217,180100,140297638,1190,1190,1190,1190,0
|
|
20241217,180000,140297638,1190,1190,1190,1190,0
|
|
20241217,175900,140297638,1190,1190,1190,1190,0
|
|
20241217,175800,140297638,1190,1190,1190,1190,2612
|
|
20241217,175700,140297638,1190,1190,1190,1190,0
|
|
20241217,175600,140297638,1190,1190,1190,1190,0
|
|
20241217,175500,140297638,1190,1190,1190,1190,0
|
|
20241217,175400,140297638,1190,1190,1190,1190,0
|
|
20241217,175300,140297638,1190,1190,1190,1190,0
|
|
20241217,175200,140297638,1190,1190,1190,1190,0
|
|
20241217,175100,140297638,1190,1190,1190,1190,0
|
|
20241217,175000,140297638,1190,1190,1190,1190,0
|
|
20241217,174900,140297638,1190,1190,1190,1190,0
|
|
20241217,174800,140297638,1190,1190,1190,1190,0
|
|
20241217,174700,140297638,1190,1190,1190,1190,0
|
|
20241217,174600,140297638,1190,1190,1190,1190,0
|
|
20241217,174500,140297638,1190,1190,1190,1190,0
|
|
20241217,174400,140297638,1190,1190,1190,1190,0
|
|
20241217,174300,140297638,1190,1190,1190,1190,0
|
|
20241217,174200,140297638,1190,1190,1190,1190,0
|
|
20241217,174100,140297638,1190,1190,1190,1190,0
|
|
20241217,174000,140297638,1190,1190,1190,1190,0
|
|
20241217,173900,140297638,1190,1190,1190,1190,0
|
|
20241217,173800,140297638,1190,1190,1190,1190,0
|
|
20241217,173700,140297638,1190,1190,1190,1190,0
|
|
20241217,173600,140297638,1190,1190,1190,1190,0
|
|
20241217,173500,140297638,1190,1190,1190,1190,0
|
|
20241217,173400,140297638,1190,1190,1190,1190,0
|
|
20241217,173300,140297638,1190,1190,1190,1190,0
|
|
20241217,173200,140297638,1190,1190,1190,1190,0
|
|
20241217,173100,140297638,1190,1190,1190,1190,0
|
|
20241217,173000,140297638,1190,1190,1190,1190,0
|
|
20241217,172900,140297638,1190,1190,1190,1190,0
|
|
20241217,172800,140297638,1190,1190,1190,1190,2612
|
|
20241217,172700,140297638,1190,1190,1190,1190,0
|
|
20241217,172600,140297638,1190,1190,1190,1190,0
|
|
20241217,172500,140297638,1190,1190,1190,1190,0
|
|
20241217,172400,140297638,1190,1190,1190,1190,0
|
|
20241217,172300,140297638,1190,1190,1190,1190,0
|
|
20241217,172200,140297638,1190,1190,1190,1190,0
|
|
20241217,172100,140297638,1190,1190,1190,1190,0
|
|
20241217,172000,140297638,1190,1190,1190,1190,0
|
|
20241217,171900,140297638,1190,1190,1190,1190,0
|
|
20241217,171800,140297638,1190,1190,1190,1190,0
|
|
20241217,171700,140297638,1190,1190,1190,1190,0
|
|
20241217,171600,140297638,1190,1190,1190,1190,0
|
|
20241217,171500,140297638,1190,1190,1190,1190,0
|
|
20241217,171400,140297638,1190,1190,1190,1190,0
|
|
20241217,171300,140297638,1190,1190,1190,1190,0
|
|
20241217,171200,140297638,1190,1190,1190,1190,0
|
|
20241217,171100,140297638,1190,1190,1190,1190,0
|
|
20241217,171000,140297638,1190,1190,1190,1190,0
|
|
20241217,170900,140297638,1190,1190,1190,1190,0
|
|
20241217,170800,140297638,1190,1190,1190,1190,0
|
|
20241217,170700,140297638,1190,1190,1190,1190,0
|
|
20241217,170600,140297638,1190,1190,1190,1190,0
|
|
20241217,170500,140297638,1190,1190,1190,1190,0
|
|
20241217,170400,140297638,1190,1190,1190,1190,0
|
|
20241217,170300,140297638,1190,1190,1190,1190,0
|
|
20241217,170200,140297638,1190,1190,1190,1190,0
|
|
20241217,170100,140297638,1190,1190,1190,1190,0
|
|
20241217,170000,140297638,1190,1190,1190,1190,0
|
|
20241217,165900,140297638,1190,1190,1190,1190,0
|
|
20241217,165800,140297638,1190,1190,1190,1190,2612
|
|
20241217,165700,140297638,1190,1190,1190,1190,0
|
|
20241217,165600,140297638,1190,1190,1190,1190,0
|
|
20241217,165500,140297638,1190,1190,1190,1190,0
|
|
20241217,165400,140297638,1190,1190,1190,1190,0
|
|
20241217,165300,140297638,1190,1190,1190,1190,0
|
|
20241217,165200,140297638,1190,1190,1190,1190,0
|
|
20241217,165100,140297638,1190,1190,1190,1190,0
|
|
20241217,165000,140297638,1190,1190,1190,1190,0
|
|
20241217,164900,140297638,1190,1190,1190,1190,0
|
|
20241217,164800,140297638,1190,1190,1190,1190,0
|
|
20241217,164700,140297638,1190,1190,1190,1190,0
|
|
20241217,164600,140297638,1190,1190,1190,1190,0
|
|
20241217,164500,140297638,1190,1190,1190,1190,0
|
|
20241217,164400,140297638,1190,1190,1190,1190,0
|
|
20241217,164300,140297638,1190,1190,1190,1190,0
|
|
20241217,164200,140297638,1190,1190,1190,1190,0
|
|
20241217,164100,140297638,1190,1190,1190,1190,0
|
|
20241217,164000,140297638,1190,1190,1190,1190,0
|
|
20241217,163900,140297638,1190,1190,1190,1190,0
|
|
20241217,163800,140297638,1190,1190,1190,1190,0
|
|
20241217,163700,140297638,1190,1190,1190,1190,0
|
|
20241217,163600,140297638,1190,1190,1190,1190,0
|
|
20241217,163500,140297638,1190,1190,1190,1190,0
|
|
20241217,163400,140297638,1190,1190,1190,1190,0
|
|
20241217,163300,140297638,1190,1190,1190,1190,0
|
|
20241217,163200,140297638,1190,1190,1190,1190,0
|
|
20241217,163100,140297638,1190,1190,1190,1190,0
|
|
20241217,163000,140297638,1190,1190,1190,1190,0
|
|
20241217,162900,140297638,1190,1190,1190,1190,0
|
|
20241217,162800,140297638,1190,1190,1190,1190,2612
|
|
20241217,162700,140297638,1190,1190,1190,1190,0
|
|
20241217,162600,140297638,1190,1190,1190,1190,0
|
|
20241217,162500,140297638,1190,1190,1190,1190,0
|
|
20241217,162400,140297638,1190,1190,1190,1190,0
|
|
20241217,162300,140297638,1190,1190,1190,1190,0
|
|
20241217,162200,140297638,1190,1190,1190,1190,0
|
|
20241217,162100,140297638,1190,1190,1190,1190,0
|
|
20241217,162000,140297638,1190,1190,1190,1190,0
|
|
20241217,161900,140297638,1190,1190,1190,1190,0
|
|
20241217,161800,140297638,1190,1190,1190,1190,0
|
|
20241217,161700,140297638,1190,1190,1190,1190,0
|
|
20241217,161600,140297638,1190,1190,1190,1190,0
|
|
20241217,161500,140297638,1190,1190,1190,1190,0
|
|
20241217,161400,140297638,1190,1190,1190,1190,0
|
|
20241217,161300,140297638,1190,1190,1190,1190,0
|
|
20241217,161200,140297638,1190,1190,1190,1190,0
|
|
20241217,161100,140297638,1190,1190,1190,1190,0
|
|
20241217,161000,140297638,1190,1190,1190,1190,0
|
|
20241217,160900,140297638,1190,1190,1190,1190,0
|
|
20241217,160800,140297638,1190,1190,1190,1190,0
|
|
20241217,160700,140297638,1190,1190,1190,1190,0
|
|
20241217,160600,140297638,1190,1190,1190,1190,0
|
|
20241217,160500,140297638,1190,1190,1190,1190,0
|
|
20241217,160400,140297638,1190,1190,1190,1190,0
|
|
20241217,160300,140297638,1190,1190,1190,1190,0
|
|
20241217,160200,140297638,1190,1190,1190,1190,0
|
|
20241217,160100,140297638,1190,1190,1190,1190,0
|
|
20241217,160000,140297638,1190,1190,1190,1190,0
|
|
20241217,155900,140297638,1190,1190,1190,1190,0
|
|
20241217,155800,140297638,1190,1190,1190,1190,2612
|
|
20241217,155700,140297638,1190,1190,1190,1190,0
|
|
20241217,155600,140297638,1190,1190,1190,1190,0
|
|
20241217,155500,140297638,1190,1190,1190,1190,0
|
|
20241217,155400,140297638,1190,1190,1190,1190,0
|
|
20241217,155300,140297638,1190,1190,1190,1190,0
|
|
20241217,155200,140297638,1190,1190,1190,1190,0
|
|
20241217,155100,140297638,1190,1190,1190,1190,0
|
|
20241217,155000,140297638,1190,1190,1190,1190,0
|
|
20241217,154900,140297638,1190,1190,1190,1190,0
|
|
20241217,154800,140297638,1190,1190,1190,1190,0
|
|
20241217,154700,140297638,1190,1190,1190,1190,0
|
|
20241217,154600,140297638,1190,1190,1190,1190,0
|
|
20241217,154500,140297638,1190,1190,1190,1190,0
|
|
20241217,154400,140297638,1190,1190,1190,1190,0
|
|
20241217,154300,140297638,1190,1190,1190,1190,0
|
|
20241217,154200,140297638,1190,1190,1190,1190,0
|
|
20241217,154100,140297638,1190,1190,1190,1190,0
|
|
20241217,154000,140297638,1190,1190,1190,1190,0
|
|
20241217,153900,140297638,1190,1190,1190,1190,0
|
|
20241217,153800,140297638,1190,1190,1190,1190,0
|
|
20241217,153700,140297638,1190,1190,1190,1190,0
|
|
20241217,153600,140297638,1190,1190,1190,1190,0
|
|
20241217,153500,140297638,1190,1190,1190,1190,0
|
|
20241217,153400,140297638,1190,1190,1190,1190,0
|
|
20241217,153300,140297638,1190,1190,1190,1190,0
|
|
20241217,153200,140297638,1190,1190,1190,1190,0
|
|
20241217,153100,140297638,1190,1190,1190,1190,0
|
|
20241217,153000,140297638,1190,1190,1190,1190,2612
|
|
20241217,152900,137189358,1191,1191,1191,1191,0
|
|
20241217,152800,137189358,1191,1191,1191,1191,0
|
|
20241217,152700,137189358,1191,1191,1191,1191,0
|
|
20241217,152600,137189358,1191,1191,1191,1191,0
|
|
20241217,152500,137189358,1191,1191,1191,1191,0
|
|
20241217,152400,137189358,1191,1191,1191,1191,0
|
|
20241217,152300,137189358,1191,1191,1191,1191,0
|
|
20241217,152200,137189358,1191,1191,1191,1191,0
|
|
20241217,152100,137189358,1191,1191,1191,1191,0
|
|
20241217,152000,137189358,1191,1191,1191,1191,0
|
|
20241217,151900,137189358,1191,1191,1191,1191,6
|
|
20241217,151800,137182212,1191,1191,1191,1191,2
|
|
20241217,151700,137179830,1189,1189,1189,1189,0
|
|
20241217,151600,137179830,1189,1189,1189,1189,0
|
|
20241217,151500,137179830,1189,1189,1189,1189,2
|
|
20241217,151400,137177452,1191,1191,1191,1191,0
|
|
20241217,151300,137177452,1191,1191,1191,1191,0
|
|
20241217,151200,137177452,1191,1191,1191,1191,0
|
|
20241217,151100,137177452,1191,1191,1191,1191,0
|
|
20241217,151000,137177452,1191,1191,1191,1191,0
|
|
20241217,150900,137177452,1191,1191,1191,1191,0
|
|
20241217,150800,137177452,1191,1191,1191,1191,0
|
|
20241217,150700,137177452,1191,1191,1191,1191,1
|
|
20241217,150600,137176261,1187,1187,1187,1187,0
|
|
20241217,150500,137176261,1187,1188,1188,1187,491
|
|
20241217,150400,136593411,1188,1188,1188,1188,19
|
|
20241217,150300,136570839,1188,1189,1189,1188,1320
|
|
20241217,150200,135002359,1191,1191,1191,1191,0
|
|
20241217,150100,135002359,1191,1191,1191,1191,0
|
|
20241217,150000,135002359,1191,1191,1191,1191,0
|
|
20241217,145900,135002359,1191,1191,1191,1191,1
|
|
20241217,145800,135001168,1192,1192,1192,1192,0
|
|
20241217,145700,135001168,1192,1192,1192,1192,5
|
|
20241217,145600,134995208,1188,1188,1188,1188,0
|
|
20241217,145500,134995208,1188,1188,1188,1188,0
|
|
20241217,145400,134995208,1188,1188,1188,1188,0
|
|
20241217,145300,134995208,1188,1190,1190,1188,30
|
|
20241217,145200,134959548,1193,1193,1193,1193,50
|
|
20241217,145100,134899898,1193,1193,1193,1193,675
|
|
20241217,145000,134094623,1193,1193,1193,1193,2273
|
|
20241217,144900,131382934,1187,1187,1187,1187,0
|
|
20241217,144800,131382934,1187,1187,1187,1187,0
|
|
20241217,144700,131382934,1187,1187,1187,1187,0
|
|
20241217,144600,131382934,1187,1187,1187,1187,1
|
|
20241217,144500,131381747,1193,1193,1193,1193,0
|
|
20241217,144400,131381747,1193,1189,1193,1188,39
|
|
20241217,144300,131335395,1188,1188,1188,1188,0
|
|
20241217,144200,131335395,1188,1188,1188,1188,1
|
|
20241217,144100,131334207,1188,1189,1189,1188,58
|
|
20241217,144000,131265301,1188,1188,1188,1188,0
|
|
20241217,143900,131265301,1188,1189,1189,1188,216
|
|
20241217,143800,131008537,1190,1190,1190,1190,30
|
|
20241217,143700,130972837,1191,1191,1191,1191,47
|
|
20241217,143600,130916860,1193,1192,1193,1192,2
|
|
20241217,143500,130914475,1190,1190,1190,1190,0
|
|
20241217,143400,130914475,1190,1190,1190,1190,0
|
|
20241217,143300,130914475,1190,1190,1190,1190,0
|
|
20241217,143200,130914475,1190,1190,1190,1190,0
|
|
20241217,143100,130914475,1190,1190,1190,1190,0
|
|
20241217,143000,130914475,1190,1190,1190,1190,0
|
|
20241217,142900,130914475,1190,1190,1190,1190,0
|
|
20241217,142800,130914475,1190,1190,1190,1190,0
|
|
20241217,142700,130914475,1190,1190,1190,1190,0
|
|
20241217,142600,130914475,1190,1190,1190,1190,0
|
|
20241217,142500,130914475,1190,1190,1190,1190,0
|
|
20241217,142400,130914475,1190,1190,1190,1190,0
|
|
20241217,142300,130914475,1190,1190,1190,1190,0
|
|
20241217,142200,130914475,1190,1190,1190,1190,0
|
|
20241217,142100,130914475,1190,1190,1190,1190,5
|
|
20241217,142000,130908525,1194,1194,1194,1194,0
|
|
20241217,141900,130908525,1194,1194,1194,1194,0
|
|
20241217,141800,130908525,1194,1194,1194,1194,0
|
|
20241217,141700,130908525,1194,1194,1194,1194,446
|
|
20241217,141600,130376001,1194,1194,1194,1194,1
|
|
20241217,141500,130374807,1190,1190,1190,1190,2000
|
|
20241217,141400,127994807,1191,1191,1191,1191,0
|
|
20241217,141300,127994807,1191,1191,1191,1191,10
|
|
20241217,141200,127982897,1191,1191,1191,1191,10
|
|
20241217,141100,127970987,1190,1190,1190,1190,5000
|
|
20241217,141000,122020987,1191,1191,1191,1191,0
|
|
20241217,140900,122020987,1191,1191,1191,1191,0
|
|
20241217,140800,122020987,1191,1191,1191,1191,0
|
|
20241217,140700,122020987,1191,1191,1191,1191,1
|
|
20241217,140600,122019796,1194,1194,1194,1194,0
|
|
20241217,140500,122019796,1194,1194,1194,1194,1
|
|
20241217,140400,122018602,1194,1194,1194,1194,0
|
|
20241217,140300,122018602,1194,1193,1194,1193,1288
|
|
20241217,140200,120481278,1193,1193,1193,1193,0
|
|
20241217,140100,120481278,1193,1191,1193,1191,1482
|
|
20241217,140000,118715187,1189,1189,1189,1189,0
|
|
20241217,135900,118715187,1189,1189,1189,1189,0
|
|
20241217,135800,118715187,1189,1189,1189,1189,0
|
|
20241217,135700,118715187,1189,1189,1189,1189,0
|
|
20241217,135600,118715187,1189,1189,1189,1189,0
|
|
20241217,135500,118715187,1189,1189,1189,1189,0
|
|
20241217,135400,118715187,1189,1189,1189,1189,0
|
|
20241217,135300,118715187,1189,1189,1189,1189,0
|
|
20241217,135200,118715187,1189,1189,1189,1189,0
|
|
20241217,135100,118715187,1189,1189,1189,1189,0
|
|
20241217,135000,118715187,1189,1189,1189,1189,0
|
|
20241217,134900,118715187,1189,1189,1189,1189,0
|
|
20241217,134800,118715187,1189,1190,1190,1189,200
|
|
20241217,134700,118477380,1191,1191,1191,1191,0
|
|
20241217,134600,118477380,1191,1191,1191,1191,0
|
|
20241217,134500,118477380,1191,1191,1191,1191,546
|
|
20241217,134400,117827094,1192,1192,1192,1192,20
|
|
20241217,134300,117803254,1192,1192,1192,1192,0
|
|
20241217,134200,117803254,1192,1192,1192,1192,0
|
|
20241217,134100,117803254,1192,1191,1192,1191,1000
|
|
20241217,134000,116611255,1193,1193,1193,1193,0
|
|
20241217,133900,116611255,1193,1193,1193,1193,0
|
|
20241217,133800,116611255,1193,1190,1193,1190,1000
|
|
20241217,133700,115419469,1190,1190,1190,1190,0
|
|
20241217,133600,115419469,1190,1190,1190,1190,4
|
|
20241217,133500,115414709,1189,1189,1189,1189,0
|
|
20241217,133400,115414709,1189,1189,1189,1189,700
|
|
20241217,133300,114582409,1182,1182,1182,1182,0
|
|
20241217,133200,114582409,1182,1182,1182,1182,0
|
|
20241217,133100,114582409,1182,1182,1182,1182,0
|
|
20241217,133000,114582409,1182,1182,1182,1182,0
|
|
20241217,132900,114582409,1182,1182,1182,1182,0
|
|
20241217,132800,114582409,1182,1182,1182,1182,0
|
|
20241217,132700,114582409,1182,1182,1182,1182,0
|
|
20241217,132600,114582409,1182,1182,1182,1182,0
|
|
20241217,132500,114582409,1182,1182,1182,1182,0
|
|
20241217,132400,114582409,1182,1182,1182,1182,0
|
|
20241217,132300,114582409,1182,1182,1182,1182,0
|
|
20241217,132200,114582409,1182,1182,1182,1182,0
|
|
20241217,132100,114582409,1182,1182,1182,1182,0
|
|
20241217,132000,114582409,1182,1182,1182,1182,0
|
|
20241217,131900,114582409,1182,1182,1182,1182,0
|
|
20241217,131800,114582409,1182,1182,1182,1182,0
|
|
20241217,131700,114582409,1182,1182,1182,1182,0
|
|
20241217,131600,114582409,1182,1182,1182,1182,0
|
|
20241217,131500,114582409,1182,1182,1182,1182,0
|
|
20241217,131400,114582409,1182,1182,1182,1182,0
|
|
20241217,131300,114582409,1182,1182,1182,1182,0
|
|
20241217,131200,114582409,1182,1182,1182,1182,0
|
|
20241217,131100,114582409,1182,1182,1182,1182,0
|
|
20241217,131000,114582409,1182,1182,1182,1182,0
|
|
20241217,130900,114582409,1182,1182,1182,1182,0
|
|
20241217,130800,114582409,1182,1182,1182,1182,0
|
|
20241217,130700,114582409,1182,1182,1182,1182,5
|
|
20241217,130600,114576499,1189,1189,1189,1189,0
|
|
20241217,130500,114576499,1189,1189,1189,1189,0
|
|
20241217,130400,114576499,1189,1189,1189,1189,0
|
|
20241217,130300,114576499,1189,1189,1189,1189,0
|
|
20241217,130200,114576499,1189,1189,1189,1189,0
|
|
20241217,130100,114576499,1189,1189,1189,1189,0
|
|
20241217,130000,114576499,1189,1189,1189,1189,0
|
|
20241217,125900,114576499,1189,1189,1189,1189,1
|
|
20241217,125800,114575310,1186,1186,1186,1186,0
|
|
20241217,125700,114575310,1186,1186,1186,1186,0
|
|
20241217,125600,114575310,1186,1186,1186,1186,0
|
|
20241217,125500,114575310,1186,1186,1186,1186,1
|
|
20241217,125400,114574124,1186,1186,1186,1186,0
|
|
20241217,125300,114574124,1186,1186,1186,1186,0
|
|
20241217,125200,114574124,1186,1186,1186,1186,50
|
|
20241217,125100,114514824,1181,1181,1181,1181,0
|
|
20241217,125000,114514824,1181,1181,1181,1181,0
|
|
20241217,124900,114514824,1181,1182,1182,1181,300
|
|
20241217,124800,114160517,1181,1182,1182,1181,1110
|
|
20241217,124700,112849411,1182,1182,1182,1182,0
|
|
20241217,124600,112849411,1182,1182,1182,1182,0
|
|
20241217,124500,112849411,1182,1182,1182,1182,0
|
|
20241217,124400,112849411,1182,1182,1182,1182,500
|
|
20241217,124300,112258411,1182,1182,1182,1182,0
|
|
20241217,124200,112258411,1182,1182,1182,1182,3
|
|
20241217,124100,112254865,1189,1189,1189,1189,0
|
|
20241217,124000,112254865,1189,1189,1189,1189,0
|
|
20241217,123900,112254865,1189,1189,1189,1189,0
|
|
20241217,123800,112254865,1189,1189,1189,1189,0
|
|
20241217,123700,112254865,1189,1189,1189,1189,0
|
|
20241217,123600,112254865,1189,1189,1189,1189,0
|
|
20241217,123500,112254865,1189,1189,1189,1189,0
|
|
20241217,123400,112254865,1189,1189,1189,1189,0
|
|
20241217,123300,112254865,1189,1189,1189,1189,0
|
|
20241217,123200,112254865,1189,1189,1189,1189,1
|
|
20241217,123100,112253676,1182,1184,1184,1182,2717
|
|
20241217,123000,109038941,1184,1184,1184,1184,0
|
|
20241217,122900,109038941,1184,1184,1184,1184,126
|
|
20241217,122800,108889757,1189,1189,1189,1189,0
|
|
20241217,122700,108889757,1189,1189,1189,1189,0
|
|
20241217,122600,108889757,1189,1189,1189,1189,0
|
|
20241217,122500,108889757,1189,1188,1189,1188,2700
|
|
20241217,122400,105681310,1188,1188,1188,1188,3000
|
|
20241217,122300,102117310,1189,1189,1189,1189,0
|
|
20241217,122200,102117310,1189,1189,1189,1189,0
|
|
20241217,122100,102117310,1189,1189,1189,1189,0
|
|
20241217,122000,102117310,1189,1189,1189,1189,0
|
|
20241217,121900,102117310,1189,1189,1189,1189,0
|
|
20241217,121800,102117310,1189,1189,1189,1189,0
|
|
20241217,121700,102117310,1189,1189,1189,1189,0
|
|
20241217,121600,102117310,1189,1189,1189,1189,0
|
|
20241217,121500,102117310,1189,1189,1189,1189,0
|
|
20241217,121400,102117310,1189,1189,1189,1189,0
|
|
20241217,121300,102117310,1189,1189,1189,1189,0
|
|
20241217,121200,102117310,1189,1189,1189,1189,20
|
|
20241217,121100,102093530,1189,1189,1189,1189,1
|
|
20241217,121000,102092341,1189,1189,1189,1189,2
|
|
20241217,120900,102089963,1189,1189,1189,1189,0
|
|
20241217,120800,102089963,1189,1189,1189,1189,0
|
|
20241217,120700,102089963,1189,1189,1189,1189,0
|
|
20241217,120600,102089963,1189,1185,1189,1185,1200
|
|
20241217,120500,100665095,1184,1184,1184,1184,0
|
|
20241217,120400,100665095,1184,1184,1184,1184,0
|
|
20241217,120300,100665095,1184,1184,1184,1184,521
|
|
20241217,120200,100048231,1185,1185,1185,1185,2850
|
|
20241217,120100,96670981,1189,1189,1189,1189,0
|
|
20241217,120000,96670981,1189,1189,1189,1189,1
|
|
20241217,115900,96669792,1189,1189,1189,1189,0
|
|
20241217,115800,96669792,1189,1189,1189,1189,0
|
|
20241217,115700,96669792,1189,1189,1189,1189,1
|
|
20241217,115600,96668603,1187,1187,1187,1187,0
|
|
20241217,115500,96668603,1187,1187,1187,1187,1
|
|
20241217,115400,96667416,1191,1191,1191,1191,0
|
|
20241217,115300,96667416,1191,1191,1191,1191,0
|
|
20241217,115200,96667416,1191,1187,1191,1187,2
|
|
20241217,115100,96665038,1187,1187,1187,1187,600
|
|
20241217,115000,95952838,1191,1191,1191,1191,0
|
|
20241217,114900,95952838,1191,1191,1191,1191,0
|
|
20241217,114800,95952838,1191,1191,1191,1191,0
|
|
20241217,114700,95952838,1191,1190,1191,1190,4400
|
|
20241217,114600,90714211,1191,1191,1191,1191,0
|
|
20241217,114500,90714211,1191,1191,1191,1191,0
|
|
20241217,114400,90714211,1191,1191,1191,1191,0
|
|
20241217,114300,90714211,1191,1191,1191,1191,0
|
|
20241217,114200,90714211,1191,1191,1191,1191,0
|
|
20241217,114100,90714211,1191,1191,1191,1191,0
|
|
20241217,114000,90714211,1191,1191,1191,1191,0
|
|
20241217,113900,90714211,1191,1191,1191,1191,0
|
|
20241217,113800,90714211,1191,1191,1191,1191,8
|
|
20241217,113700,90704683,1191,1191,1191,1191,0
|
|
20241217,113600,90704683,1191,1191,1191,1191,1796
|
|
20241217,113500,88565647,1191,1191,1191,1191,0
|
|
20241217,113400,88565647,1191,1191,1191,1191,27
|
|
20241217,113300,88533490,1191,1191,1191,1191,0
|
|
20241217,113200,88533490,1191,1191,1191,1191,0
|
|
20241217,113100,88533490,1191,1191,1191,1191,0
|
|
20241217,113000,88533490,1191,1191,1191,1191,0
|
|
20241217,112900,88533490,1191,1191,1191,1191,0
|
|
20241217,112800,88533490,1191,1191,1191,1191,0
|
|
20241217,112700,88533490,1191,1192,1192,1191,1468
|
|
20241217,112600,86784406,1191,1191,1191,1191,0
|
|
20241217,112500,86784406,1191,1191,1191,1191,0
|
|
20241217,112400,86784406,1191,1191,1191,1191,0
|
|
20241217,112300,86784406,1191,1191,1191,1191,0
|
|
20241217,112200,86784406,1191,1191,1191,1191,0
|
|
20241217,112100,86784406,1191,1191,1191,1191,500
|
|
20241217,112000,86188906,1192,1192,1192,1192,0
|
|
20241217,111900,86188906,1192,1191,1192,1191,1907
|
|
20241217,111800,83917668,1192,1192,1192,1192,1
|
|
20241217,111700,83916476,1191,1190,1191,1190,5000
|
|
20241217,111600,77961484,1191,1191,1191,1191,0
|
|
20241217,111500,77961484,1191,1191,1191,1191,0
|
|
20241217,111400,77961484,1191,1191,1191,1191,90
|
|
20241217,111300,77854294,1191,1191,1191,1191,0
|
|
20241217,111200,77854294,1191,1191,1191,1191,0
|
|
20241217,111100,77854294,1191,1191,1191,1191,17
|
|
20241217,111000,77834047,1191,1191,1191,1191,0
|
|
20241217,110900,77834047,1191,1191,1191,1191,0
|
|
20241217,110800,77834047,1191,1187,1191,1187,5000
|
|
20241217,110700,71898947,1187,1185,1187,1185,18
|
|
20241217,110600,71877613,1187,1187,1187,1187,0
|
|
20241217,110500,71877613,1187,1187,1187,1187,0
|
|
20241217,110400,71877613,1187,1187,1187,1187,1000
|
|
20241217,110300,70690613,1187,1187,1187,1187,0
|
|
20241217,110200,70690613,1187,1187,1187,1187,0
|
|
20241217,110100,70690613,1187,1187,1187,1187,30
|
|
20241217,110000,70655003,1187,1187,1187,1187,400
|
|
20241217,105900,70180203,1187,1187,1187,1187,100
|
|
20241217,105800,70061503,1187,1187,1187,1187,1263
|
|
20241217,105700,68562322,1185,1187,1187,1185,1601
|
|
20241217,105600,66664524,1187,1187,1187,1187,0
|
|
20241217,105500,66664524,1187,1187,1187,1187,4
|
|
20241217,105400,66659776,1187,1187,1187,1187,0
|
|
20241217,105300,66659776,1187,1187,1187,1187,0
|
|
20241217,105200,66659776,1187,1187,1187,1187,0
|
|
20241217,105100,66659776,1187,1187,1187,1187,0
|
|
20241217,105000,66659776,1187,1187,1187,1187,0
|
|
20241217,104900,66659776,1187,1187,1187,1187,1
|
|
20241217,104800,66658589,1193,1193,1193,1193,0
|
|
20241217,104700,66658589,1193,1193,1193,1193,1
|
|
20241217,104600,66657396,1193,1193,1193,1193,1
|
|
20241217,104500,66656203,1187,1187,1187,1187,37
|
|
20241217,104400,66612284,1187,1187,1187,1187,0
|
|
20241217,104300,66612284,1187,1187,1187,1187,0
|
|
20241217,104200,66612284,1187,1187,1187,1187,0
|
|
20241217,104100,66612284,1187,1187,1187,1187,0
|
|
20241217,104000,66612284,1187,1187,1187,1187,1
|
|
20241217,103900,66611097,1187,1187,1187,1187,1
|
|
20241217,103800,66609910,1186,1189,1189,1186,1000
|
|
20241217,103700,65422983,1196,1196,1196,1196,0
|
|
20241217,103600,65422983,1196,1196,1196,1196,0
|
|
20241217,103500,65422983,1196,1196,1196,1196,0
|
|
20241217,103400,65422983,1196,1196,1196,1196,0
|
|
20241217,103300,65422983,1196,1193,1196,1193,1500
|
|
20241217,103200,63630200,1188,1188,1188,1188,210
|
|
20241217,103100,63380720,1188,1189,1189,1188,572
|
|
20241217,103000,62701178,1189,1189,1189,1189,15
|
|
20241217,102900,62683343,1189,1189,1189,1189,0
|
|
20241217,102800,62683343,1189,1189,1189,1189,0
|
|
20241217,102700,62683343,1189,1189,1189,1189,0
|
|
20241217,102600,62683343,1189,1189,1189,1189,48
|
|
20241217,102500,62626271,1195,1195,1195,1195,0
|
|
20241217,102400,62626271,1195,1195,1195,1195,0
|
|
20241217,102300,62626271,1195,1195,1195,1195,0
|
|
20241217,102200,62626271,1195,1195,1195,1195,1
|
|
20241217,102100,62625076,1194,1194,1194,1194,0
|
|
20241217,102000,62625076,1194,1194,1194,1194,1
|
|
20241217,101900,62623882,1189,1189,1189,1189,1000
|
|
20241217,101800,61434882,1195,1195,1195,1195,0
|
|
20241217,101700,61434882,1195,1195,1195,1195,0
|
|
20241217,101600,61434882,1195,1195,1195,1195,0
|
|
20241217,101500,61434882,1195,1195,1195,1195,0
|
|
20241217,101400,61434882,1195,1195,1195,1195,5
|
|
20241217,101300,61428907,1195,1195,1195,1195,0
|
|
20241217,101200,61428907,1195,1195,1195,1195,0
|
|
20241217,101100,61428907,1195,1195,1195,1195,0
|
|
20241217,101000,61428907,1195,1195,1195,1195,0
|
|
20241217,100900,61428907,1195,1195,1195,1195,0
|
|
20241217,100800,61428907,1195,1195,1195,1195,0
|
|
20241217,100700,61428907,1195,1195,1195,1195,0
|
|
20241217,100600,61428907,1195,1195,1195,1195,83
|
|
20241217,100500,61329722,1195,1195,1195,1195,1
|
|
20241217,100400,61328527,1189,1189,1189,1189,1
|
|
20241217,100300,61327338,1189,1189,1189,1189,10
|
|
20241217,100200,61315448,1189,1189,1189,1189,0
|
|
20241217,100100,61315448,1189,1191,1192,1189,5324
|
|
20241217,100000,54979990,1198,1198,1198,1198,0
|
|
20241217,095900,54979990,1198,1198,1198,1198,0
|
|
20241217,095800,54979990,1198,1198,1198,1198,0
|
|
20241217,095700,54979990,1198,1198,1198,1198,100
|
|
20241217,095600,54860190,1198,1198,1198,1198,0
|
|
20241217,095500,54860190,1198,1198,1198,1198,0
|
|
20241217,095400,54860190,1198,1198,1198,1198,0
|
|
20241217,095300,54860190,1198,1198,1198,1198,0
|
|
20241217,095200,54860190,1198,1198,1198,1198,2
|
|
20241217,095100,54857794,1195,1195,1195,1195,0
|
|
20241217,095000,54857794,1195,1195,1195,1195,1438
|
|
20241217,094900,53139384,1198,1198,1198,1198,0
|
|
20241217,094800,53139384,1198,1198,1198,1198,2
|
|
20241217,094700,53136988,1198,1198,1198,1198,0
|
|
20241217,094600,53136988,1198,1198,1198,1198,0
|
|
20241217,094500,53136988,1198,1197,1198,1197,626
|
|
20241217,094400,52387050,1198,1198,1198,1198,0
|
|
20241217,094300,52387050,1198,1198,1198,1198,0
|
|
20241217,094200,52387050,1198,1195,1198,1195,12
|
|
20241217,094100,52372689,1195,1192,1195,1192,437
|
|
20241217,094000,51850684,1191,1191,1191,1191,0
|
|
20241217,093900,51850684,1191,1191,1191,1191,0
|
|
20241217,093800,51850684,1191,1192,1192,1191,12
|
|
20241217,093700,51836391,1195,1195,1195,1194,3026
|
|
20241217,093600,48222337,1195,1198,1198,1195,3
|
|
20241217,093500,48218749,1195,1195,1195,1195,2000
|
|
20241217,093400,45828749,1196,1196,1196,1196,20
|
|
20241217,093300,45804829,1208,1208,1208,1208,0
|
|
20241217,093200,45804829,1208,1208,1208,1208,0
|
|
20241217,093100,45804829,1208,1208,1208,1208,0
|
|
20241217,093000,45804829,1208,1188,1208,1188,8296
|
|
20241217,092900,35908491,1188,1188,1188,1188,0
|
|
20241217,092800,35908491,1188,1188,1188,1188,0
|
|
20241217,092700,35908491,1188,1188,1188,1188,0
|
|
20241217,092600,35908491,1188,1182,1188,1182,642
|
|
20241217,092500,35147830,1177,1177,1177,1177,0
|
|
20241217,092400,35147830,1177,1177,1177,1177,0
|
|
20241217,092300,35147830,1177,1177,1177,1177,18
|
|
20241217,092200,35126644,1182,1182,1182,1182,30
|
|
20241217,092100,35091184,1182,1179,1182,1177,1059
|
|
20241217,092000,33844181,1180,1180,1181,1180,3470
|
|
20241217,091900,29747433,1181,1184,1188,1181,3403
|
|
20241217,091800,25722989,1184,1184,1184,1184,0
|
|
20241217,091700,25722989,1184,1189,1189,1184,4536
|
|
20241217,091600,20344126,1188,1190,1190,1188,2617
|
|
20241217,091500,17232479,1199,1199,1199,1199,0
|
|
20241217,091400,17232479,1199,1199,1199,1199,1
|
|
20241217,091300,17231280,1190,1196,1196,1190,1608
|
|
20241217,091200,15313424,1196,1196,1196,1196,0
|
|
20241217,091100,15313424,1196,1196,1196,1196,101
|
|
20241217,091000,15192628,1189,1189,1189,1189,0
|
|
20241217,090900,15192628,1189,1189,1189,1189,0
|
|
20241217,090800,15192628,1189,1189,1189,1189,0
|
|
20241217,090700,15192628,1189,1189,1189,1189,113
|
|
20241217,090600,15058271,1189,1190,1190,1189,1057
|
|
20241217,090500,13801298,1189,1189,1189,1189,0
|
|
20241217,090400,13801298,1189,1190,1190,1189,2002
|
|
20241217,090300,11420698,1190,1190,1190,1190,0
|
|
20241217,090200,11420698,1190,1193,1193,1190,63
|
|
20241217,090100,11345622,1195,1195,1195,1195,1840
|
|
20241217,090000,9146822,1199,1198,1199,1196,7642
|