650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194700,215347599,1695,1695,1695,1695,633
|
|
20241218,194600,215347599,1695,1695,1695,1695,0
|
|
20241218,194500,215347599,1695,1695,1695,1695,0
|
|
20241218,194400,215347599,1695,1695,1695,1695,0
|
|
20241218,194300,215347599,1695,1695,1695,1695,0
|
|
20241218,194200,215347599,1695,1695,1695,1695,0
|
|
20241218,194100,215347599,1695,1695,1695,1695,0
|
|
20241218,194000,215347599,1695,1695,1695,1695,0
|
|
20241218,193900,215347599,1695,1695,1695,1695,0
|
|
20241218,193800,215347599,1695,1695,1695,1695,0
|
|
20241218,193700,215347599,1695,1695,1695,1695,0
|
|
20241218,193600,215347599,1695,1695,1695,1695,0
|
|
20241218,193500,215347599,1695,1695,1695,1695,0
|
|
20241218,193400,215347599,1695,1695,1695,1695,0
|
|
20241218,193300,215347599,1695,1695,1695,1695,0
|
|
20241218,193200,215347599,1695,1695,1695,1695,0
|
|
20241218,193100,215347599,1695,1695,1695,1695,0
|
|
20241218,193000,215347599,1695,1695,1695,1695,0
|
|
20241218,192900,215347599,1695,1695,1695,1695,0
|
|
20241218,192800,215347599,1695,1695,1695,1695,0
|
|
20241218,192700,215347599,1695,1695,1695,1695,0
|
|
20241218,192600,215347599,1695,1695,1695,1695,0
|
|
20241218,192500,215347599,1695,1695,1695,1695,0
|
|
20241218,192400,215347599,1695,1695,1695,1695,0
|
|
20241218,192300,215347599,1695,1695,1695,1695,0
|
|
20241218,192200,215347599,1695,1695,1695,1695,0
|
|
20241218,192100,215347599,1695,1695,1695,1695,0
|
|
20241218,192000,215347599,1695,1695,1695,1695,0
|
|
20241218,191900,215347599,1695,1695,1695,1695,0
|
|
20241218,191800,215347599,1695,1695,1695,1695,0
|
|
20241218,191700,215347599,1695,1695,1695,1695,633
|
|
20241218,191600,215347599,1695,1695,1695,1695,0
|
|
20241218,191500,215347599,1695,1695,1695,1695,0
|
|
20241218,191400,215347599,1695,1695,1695,1695,0
|
|
20241218,191300,215347599,1695,1695,1695,1695,0
|
|
20241218,191200,215347599,1695,1695,1695,1695,0
|
|
20241218,191100,215347599,1695,1695,1695,1695,0
|
|
20241218,191000,215347599,1695,1695,1695,1695,0
|
|
20241218,190900,215347599,1695,1695,1695,1695,0
|
|
20241218,190800,215347599,1695,1695,1695,1695,0
|
|
20241218,190700,215347599,1695,1695,1695,1695,0
|
|
20241218,190600,215347599,1695,1695,1695,1695,0
|
|
20241218,190500,215347599,1695,1695,1695,1695,0
|
|
20241218,190400,215347599,1695,1695,1695,1695,0
|
|
20241218,190300,215347599,1695,1695,1695,1695,0
|
|
20241218,190200,215347599,1695,1695,1695,1695,0
|
|
20241218,190100,215347599,1695,1695,1695,1695,0
|
|
20241218,190000,215347599,1695,1695,1695,1695,0
|
|
20241218,185900,215347599,1695,1695,1695,1695,0
|
|
20241218,185800,215347599,1695,1695,1695,1695,0
|
|
20241218,185700,215347599,1695,1695,1695,1695,0
|
|
20241218,185600,215347599,1695,1695,1695,1695,0
|
|
20241218,185500,215347599,1695,1695,1695,1695,0
|
|
20241218,185400,215347599,1695,1695,1695,1695,0
|
|
20241218,185300,215347599,1695,1695,1695,1695,0
|
|
20241218,185200,215347599,1695,1695,1695,1695,0
|
|
20241218,185100,215347599,1695,1695,1695,1695,0
|
|
20241218,185000,215347599,1695,1695,1695,1695,0
|
|
20241218,184900,215347599,1695,1695,1695,1695,0
|
|
20241218,184800,215347599,1695,1695,1695,1695,0
|
|
20241218,184700,215347599,1695,1695,1695,1695,633
|
|
20241218,184600,215347599,1695,1695,1695,1695,0
|
|
20241218,184500,215347599,1695,1695,1695,1695,0
|
|
20241218,184400,215347599,1695,1695,1695,1695,0
|
|
20241218,184300,215347599,1695,1695,1695,1695,0
|
|
20241218,184200,215347599,1695,1695,1695,1695,0
|
|
20241218,184100,215347599,1695,1695,1695,1695,0
|
|
20241218,184000,215347599,1695,1695,1695,1695,0
|
|
20241218,183900,215347599,1695,1695,1695,1695,0
|
|
20241218,183800,215347599,1695,1695,1695,1695,0
|
|
20241218,183700,215347599,1695,1695,1695,1695,0
|
|
20241218,183600,215347599,1695,1695,1695,1695,0
|
|
20241218,183500,215347599,1695,1695,1695,1695,0
|
|
20241218,183400,215347599,1695,1695,1695,1695,0
|
|
20241218,183300,215347599,1695,1695,1695,1695,0
|
|
20241218,183200,215347599,1695,1695,1695,1695,0
|
|
20241218,183100,215347599,1695,1695,1695,1695,0
|
|
20241218,183000,215347599,1695,1695,1695,1695,0
|
|
20241218,182900,215347599,1695,1695,1695,1695,0
|
|
20241218,182800,215347599,1695,1695,1695,1695,0
|
|
20241218,182700,215347599,1695,1695,1695,1695,0
|
|
20241218,182600,215347599,1695,1695,1695,1695,0
|
|
20241218,182500,215347599,1695,1695,1695,1695,0
|
|
20241218,182400,215347599,1695,1695,1695,1695,0
|
|
20241218,182300,215347599,1695,1695,1695,1695,0
|
|
20241218,182200,215347599,1695,1695,1695,1695,0
|
|
20241218,182100,215347599,1695,1695,1695,1695,0
|
|
20241218,182000,215347599,1695,1695,1695,1695,0
|
|
20241218,181900,215347599,1695,1695,1695,1695,0
|
|
20241218,181800,215347599,1695,1695,1695,1695,0
|
|
20241218,181700,215347599,1695,1695,1695,1695,633
|
|
20241218,181600,215347599,1695,1695,1695,1695,0
|
|
20241218,181500,215347599,1695,1695,1695,1695,0
|
|
20241218,181400,215347599,1695,1695,1695,1695,0
|
|
20241218,181300,215347599,1695,1695,1695,1695,0
|
|
20241218,181200,215347599,1695,1695,1695,1695,0
|
|
20241218,181100,215347599,1695,1695,1695,1695,0
|
|
20241218,181000,215347599,1695,1695,1695,1695,0
|
|
20241218,180900,215347599,1695,1695,1695,1695,0
|
|
20241218,180800,215347599,1695,1695,1695,1695,0
|
|
20241218,180700,215347599,1695,1695,1695,1695,0
|
|
20241218,180600,215347599,1695,1695,1695,1695,0
|
|
20241218,180500,215347599,1695,1695,1695,1695,0
|
|
20241218,180400,215347599,1695,1695,1695,1695,0
|
|
20241218,180300,215347599,1695,1695,1695,1695,0
|
|
20241218,180200,215347599,1695,1695,1695,1695,0
|
|
20241218,180100,215347599,1695,1695,1695,1695,0
|
|
20241218,180000,215347599,1695,1695,1695,1695,0
|
|
20241218,175900,215347599,1695,1695,1695,1695,0
|
|
20241218,175800,215347599,1695,1695,1695,1695,0
|
|
20241218,175700,215347599,1695,1695,1695,1695,0
|
|
20241218,175600,215347599,1695,1695,1695,1695,0
|
|
20241218,175500,215347599,1695,1695,1695,1695,0
|
|
20241218,175400,215347599,1695,1695,1695,1695,0
|
|
20241218,175300,215347599,1695,1695,1695,1695,0
|
|
20241218,175200,215347599,1695,1695,1695,1695,0
|
|
20241218,175100,215347599,1695,1695,1695,1695,0
|
|
20241218,175000,215347599,1695,1695,1695,1695,0
|
|
20241218,174900,215347599,1695,1695,1695,1695,0
|
|
20241218,174800,215347599,1695,1695,1695,1695,0
|
|
20241218,174700,215347599,1695,1695,1695,1695,633
|
|
20241218,174600,215347599,1695,1695,1695,1695,0
|
|
20241218,174500,215347599,1695,1695,1695,1695,0
|
|
20241218,174400,215347599,1695,1695,1695,1695,0
|
|
20241218,174300,215347599,1695,1695,1695,1695,0
|
|
20241218,174200,215347599,1695,1695,1695,1695,0
|
|
20241218,174100,215347599,1695,1695,1695,1695,0
|
|
20241218,174000,215347599,1695,1695,1695,1695,0
|
|
20241218,173900,215347599,1695,1695,1695,1695,0
|
|
20241218,173800,215347599,1695,1695,1695,1695,0
|
|
20241218,173700,215347599,1695,1695,1695,1695,0
|
|
20241218,173600,215347599,1695,1695,1695,1695,0
|
|
20241218,173500,215347599,1695,1695,1695,1695,0
|
|
20241218,173400,215347599,1695,1695,1695,1695,0
|
|
20241218,173300,215347599,1695,1695,1695,1695,0
|
|
20241218,173200,215347599,1695,1695,1695,1695,0
|
|
20241218,173100,215347599,1695,1695,1695,1695,0
|
|
20241218,173000,215347599,1695,1695,1695,1695,0
|
|
20241218,172900,215347599,1695,1695,1695,1695,0
|
|
20241218,172800,215347599,1695,1695,1695,1695,0
|
|
20241218,172700,215347599,1695,1695,1695,1695,0
|
|
20241218,172600,215347599,1695,1695,1695,1695,0
|
|
20241218,172500,215347599,1695,1695,1695,1695,0
|
|
20241218,172400,215347599,1695,1695,1695,1695,0
|
|
20241218,172300,215347599,1695,1695,1695,1695,0
|
|
20241218,172200,215347599,1695,1695,1695,1695,0
|
|
20241218,172100,215347599,1695,1695,1695,1695,0
|
|
20241218,172000,215347599,1695,1695,1695,1695,0
|
|
20241218,171900,215347599,1695,1695,1695,1695,0
|
|
20241218,171800,215347599,1695,1695,1695,1695,0
|
|
20241218,171700,215347599,1695,1695,1695,1695,633
|
|
20241218,171600,215347599,1695,1695,1695,1695,0
|
|
20241218,171500,215347599,1695,1695,1695,1695,0
|
|
20241218,171400,215347599,1695,1695,1695,1695,0
|
|
20241218,171300,215347599,1695,1695,1695,1695,0
|
|
20241218,171200,215347599,1695,1695,1695,1695,0
|
|
20241218,171100,215347599,1695,1695,1695,1695,0
|
|
20241218,171000,215347599,1695,1695,1695,1695,0
|
|
20241218,170900,215347599,1695,1695,1695,1695,0
|
|
20241218,170800,215347599,1695,1695,1695,1695,0
|
|
20241218,170700,215347599,1695,1695,1695,1695,0
|
|
20241218,170600,215347599,1695,1695,1695,1695,0
|
|
20241218,170500,215347599,1695,1695,1695,1695,0
|
|
20241218,170400,215347599,1695,1695,1695,1695,0
|
|
20241218,170300,215347599,1695,1695,1695,1695,0
|
|
20241218,170200,215347599,1695,1695,1695,1695,0
|
|
20241218,170100,215347599,1695,1695,1695,1695,0
|
|
20241218,170000,215347599,1695,1695,1695,1695,0
|
|
20241218,165900,215347599,1695,1695,1695,1695,0
|
|
20241218,165800,215347599,1695,1695,1695,1695,0
|
|
20241218,165700,215347599,1695,1695,1695,1695,0
|
|
20241218,165600,215347599,1695,1695,1695,1695,0
|
|
20241218,165500,215347599,1695,1695,1695,1695,0
|
|
20241218,165400,215347599,1695,1695,1695,1695,0
|
|
20241218,165300,215347599,1695,1695,1695,1695,0
|
|
20241218,165200,215347599,1695,1695,1695,1695,0
|
|
20241218,165100,215347599,1695,1695,1695,1695,0
|
|
20241218,165000,215347599,1695,1695,1695,1695,0
|
|
20241218,164900,215347599,1695,1695,1695,1695,0
|
|
20241218,164800,215347599,1695,1695,1695,1695,0
|
|
20241218,164700,215347599,1695,1695,1695,1695,633
|
|
20241218,164600,215347599,1695,1695,1695,1695,0
|
|
20241218,164500,215347599,1695,1695,1695,1695,0
|
|
20241218,164400,215347599,1695,1695,1695,1695,0
|
|
20241218,164300,215347599,1695,1695,1695,1695,0
|
|
20241218,164200,215347599,1695,1695,1695,1695,0
|
|
20241218,164100,215347599,1695,1695,1695,1695,0
|
|
20241218,164000,215347599,1695,1695,1695,1695,0
|
|
20241218,163900,215347599,1695,1695,1695,1695,0
|
|
20241218,163800,215347599,1695,1695,1695,1695,0
|
|
20241218,163700,215347599,1695,1695,1695,1695,0
|
|
20241218,163600,215347599,1695,1695,1695,1695,0
|
|
20241218,163500,215347599,1695,1695,1695,1695,0
|
|
20241218,163400,215347599,1695,1695,1695,1695,0
|
|
20241218,163300,215347599,1695,1695,1695,1695,0
|
|
20241218,163200,215347599,1695,1695,1695,1695,0
|
|
20241218,163100,215347599,1695,1695,1695,1695,0
|
|
20241218,163000,215347599,1695,1695,1695,1695,0
|
|
20241218,162900,215347599,1695,1695,1695,1695,0
|
|
20241218,162800,215347599,1695,1695,1695,1695,0
|
|
20241218,162700,215347599,1695,1695,1695,1695,0
|
|
20241218,162600,215347599,1695,1695,1695,1695,0
|
|
20241218,162500,215347599,1695,1695,1695,1695,0
|
|
20241218,162400,215347599,1695,1695,1695,1695,0
|
|
20241218,162300,215347599,1695,1695,1695,1695,0
|
|
20241218,162200,215347599,1695,1695,1695,1695,0
|
|
20241218,162100,215347599,1695,1695,1695,1695,0
|
|
20241218,162000,215347599,1695,1695,1695,1695,0
|
|
20241218,161900,215347599,1695,1695,1695,1695,0
|
|
20241218,161800,215347599,1695,1695,1695,1695,0
|
|
20241218,161700,215347599,1695,1695,1695,1695,633
|
|
20241218,161600,215347599,1695,1695,1695,1695,0
|
|
20241218,161500,215347599,1695,1695,1695,1695,0
|
|
20241218,161400,215347599,1695,1695,1695,1695,0
|
|
20241218,161300,215347599,1695,1695,1695,1695,0
|
|
20241218,161200,215347599,1695,1695,1695,1695,0
|
|
20241218,161100,215347599,1695,1695,1695,1695,0
|
|
20241218,161000,215347599,1695,1695,1695,1695,0
|
|
20241218,160900,215347599,1695,1695,1695,1695,0
|
|
20241218,160800,215347599,1695,1695,1695,1695,0
|
|
20241218,160700,215347599,1695,1695,1695,1695,0
|
|
20241218,160600,215347599,1695,1695,1695,1695,0
|
|
20241218,160500,215347599,1695,1695,1695,1695,0
|
|
20241218,160400,215347599,1695,1695,1695,1695,0
|
|
20241218,160300,215347599,1695,1695,1695,1695,0
|
|
20241218,160200,215347599,1695,1695,1695,1695,0
|
|
20241218,160100,215347599,1695,1695,1695,1695,0
|
|
20241218,160000,215347599,1695,1695,1695,1695,0
|
|
20241218,155900,215347599,1695,1695,1695,1695,0
|
|
20241218,155800,215347599,1695,1695,1695,1695,0
|
|
20241218,155700,215347599,1695,1695,1695,1695,0
|
|
20241218,155600,215347599,1695,1695,1695,1695,0
|
|
20241218,155500,215347599,1695,1695,1695,1695,0
|
|
20241218,155400,215347599,1695,1695,1695,1695,0
|
|
20241218,155300,215347599,1695,1695,1695,1695,0
|
|
20241218,155200,215347599,1695,1695,1695,1695,0
|
|
20241218,155100,215347599,1695,1695,1695,1695,0
|
|
20241218,155000,215347599,1695,1695,1695,1695,0
|
|
20241218,154900,215347599,1695,1695,1695,1695,0
|
|
20241218,154800,215347599,1695,1695,1695,1695,0
|
|
20241218,154700,215347599,1695,1695,1695,1695,633
|
|
20241218,154600,215347599,1695,1695,1695,1695,0
|
|
20241218,154500,215347599,1695,1695,1695,1695,0
|
|
20241218,154400,215347599,1695,1695,1695,1695,0
|
|
20241218,154300,215347599,1695,1695,1695,1695,0
|
|
20241218,154200,215347599,1695,1695,1695,1695,0
|
|
20241218,154100,215347599,1695,1695,1695,1695,0
|
|
20241218,154000,215347599,1695,1695,1695,1695,0
|
|
20241218,153900,215347599,1695,1695,1695,1695,0
|
|
20241218,153800,215347599,1695,1695,1695,1695,0
|
|
20241218,153700,215347599,1695,1695,1695,1695,0
|
|
20241218,153600,215347599,1695,1695,1695,1695,0
|
|
20241218,153500,215347599,1695,1695,1695,1695,0
|
|
20241218,153400,215347599,1695,1695,1695,1695,0
|
|
20241218,153300,215347599,1695,1695,1695,1695,0
|
|
20241218,153200,215347599,1695,1695,1695,1695,0
|
|
20241218,153100,215347599,1695,1695,1695,1695,0
|
|
20241218,153000,215347599,1695,1695,1695,1695,633
|
|
20241218,152900,214274664,1697,1697,1697,1697,0
|
|
20241218,152800,214274664,1697,1697,1697,1697,0
|
|
20241218,152700,214274664,1697,1697,1697,1697,0
|
|
20241218,152600,214274664,1697,1697,1697,1697,0
|
|
20241218,152500,214274664,1697,1697,1697,1697,0
|
|
20241218,152400,214274664,1697,1697,1697,1697,0
|
|
20241218,152300,214274664,1697,1697,1697,1697,0
|
|
20241218,152200,214274664,1697,1697,1697,1697,0
|
|
20241218,152100,214274664,1697,1697,1697,1697,0
|
|
20241218,152000,214274664,1697,1697,1697,1697,0
|
|
20241218,151900,214274664,1697,1695,1697,1695,162
|
|
20241218,151800,214000068,1695,1695,1698,1695,143
|
|
20241218,151700,213757560,1695,1695,1695,1695,5
|
|
20241218,151600,213749085,1698,1695,1698,1695,10
|
|
20241218,151500,213732120,1695,1695,1695,1695,16
|
|
20241218,151400,213705000,1695,1695,1695,1695,5
|
|
20241218,151300,213696525,1695,1695,1695,1695,5
|
|
20241218,151200,213688050,1695,1696,1696,1695,64
|
|
20241218,151100,213579568,1700,1700,1700,1700,0
|
|
20241218,151000,213579568,1700,1700,1700,1700,50
|
|
20241218,150900,213494568,1700,1695,1700,1695,11
|
|
20241218,150800,213475913,1695,1696,1696,1695,511
|
|
20241218,150700,212609263,1698,1698,1698,1695,589
|
|
20241218,150600,211609396,1700,1700,1700,1700,0
|
|
20241218,150500,211609396,1700,1695,1700,1695,160
|
|
20241218,150400,211337901,1700,1700,1700,1700,1
|
|
20241218,150300,211336201,1695,1700,1700,1695,193
|
|
20241218,150200,211008411,1695,1693,1695,1693,47
|
|
20241218,150100,210928823,1693,1693,1693,1693,0
|
|
20241218,150000,210928823,1693,1693,1693,1693,0
|
|
20241218,145900,210928823,1693,1691,1693,1691,485
|
|
20241218,145800,210108686,1691,1691,1691,1691,11
|
|
20241218,145700,210090085,1691,1691,1691,1691,0
|
|
20241218,145600,210090085,1691,1690,1691,1690,1143
|
|
20241218,145500,208158414,1690,1690,1690,1690,563
|
|
20241218,145400,207206944,1690,1690,1690,1690,6
|
|
20241218,145300,207196804,1689,1689,1689,1689,142
|
|
20241218,145200,206956966,1689,1687,1689,1685,134
|
|
20241218,145100,206730941,1689,1689,1689,1689,1
|
|
20241218,145000,206729252,1688,1688,1688,1688,0
|
|
20241218,144900,206729252,1688,1688,1688,1688,227
|
|
20241218,144800,206346076,1688,1688,1688,1688,0
|
|
20241218,144700,206346076,1688,1688,1688,1688,0
|
|
20241218,144600,206346076,1688,1688,1688,1688,0
|
|
20241218,144500,206346076,1688,1688,1688,1688,0
|
|
20241218,144400,206346076,1688,1688,1688,1688,1
|
|
20241218,144300,206344388,1689,1689,1689,1689,7
|
|
20241218,144200,206332565,1689,1689,1689,1689,0
|
|
20241218,144100,206332565,1689,1689,1689,1689,1
|
|
20241218,144000,206330876,1690,1690,1690,1684,1377
|
|
20241218,143900,204011310,1690,1690,1690,1686,6
|
|
20241218,143800,204001175,1689,1689,1689,1689,1
|
|
20241218,143700,203999486,1690,1690,1690,1690,1
|
|
20241218,143600,203997796,1684,1686,1686,1684,90
|
|
20241218,143500,203846170,1685,1689,1690,1685,7
|
|
20241218,143400,203834346,1691,1688,1691,1688,6
|
|
20241218,143300,203824212,1691,1690,1691,1689,17
|
|
20241218,143200,203795486,1692,1692,1692,1692,10
|
|
20241218,143100,203778566,1692,1692,1692,1692,0
|
|
20241218,143000,203778566,1692,1692,1692,1692,0
|
|
20241218,142900,203778566,1692,1692,1692,1692,0
|
|
20241218,142800,203778566,1692,1692,1692,1691,25
|
|
20241218,142700,203736270,1692,1692,1692,1692,0
|
|
20241218,142600,203736270,1692,1692,1692,1692,50
|
|
20241218,142500,203651670,1692,1692,1692,1692,0
|
|
20241218,142400,203651670,1692,1693,1693,1692,27
|
|
20241218,142300,203605963,1693,1693,1693,1693,0
|
|
20241218,142200,203605963,1693,1693,1693,1693,28
|
|
20241218,142100,203558559,1693,1693,1693,1693,0
|
|
20241218,142000,203558559,1693,1693,1693,1693,0
|
|
20241218,141900,203558559,1693,1693,1693,1693,69
|
|
20241218,141800,203441742,1693,1693,1693,1693,6
|
|
20241218,141700,203431584,1693,1693,1693,1693,0
|
|
20241218,141600,203431584,1693,1693,1693,1693,0
|
|
20241218,141500,203431584,1693,1693,1693,1693,0
|
|
20241218,141400,203431584,1693,1693,1693,1693,0
|
|
20241218,141300,203431584,1693,1693,1693,1693,0
|
|
20241218,141200,203431584,1693,1693,1693,1693,1
|
|
20241218,141100,203429891,1685,1685,1685,1685,0
|
|
20241218,141000,203429891,1685,1685,1685,1685,1
|
|
20241218,140900,203428206,1693,1693,1693,1693,0
|
|
20241218,140800,203428206,1693,1692,1693,1692,3
|
|
20241218,140700,203423128,1693,1693,1693,1693,0
|
|
20241218,140600,203423128,1693,1693,1693,1693,0
|
|
20241218,140500,203423128,1693,1693,1693,1693,0
|
|
20241218,140400,203423128,1693,1693,1693,1693,0
|
|
20241218,140300,203423128,1693,1693,1693,1693,0
|
|
20241218,140200,203423128,1693,1693,1693,1693,1
|
|
20241218,140100,203421435,1685,1688,1688,1685,2
|
|
20241218,140000,203418062,1692,1692,1692,1692,0
|
|
20241218,135900,203418062,1692,1692,1692,1692,1
|
|
20241218,135800,203416370,1694,1693,1694,1693,303
|
|
20241218,135700,202903388,1693,1693,1693,1693,0
|
|
20241218,135600,202903388,1693,1688,1693,1688,7
|
|
20241218,135500,202891567,1688,1688,1688,1688,0
|
|
20241218,135400,202891567,1688,1688,1688,1688,500
|
|
20241218,135300,202047567,1688,1688,1688,1688,0
|
|
20241218,135200,202047567,1688,1688,1688,1688,0
|
|
20241218,135100,202047567,1688,1686,1688,1686,749
|
|
20241218,135000,200784751,1686,1685,1686,1684,93
|
|
20241218,134900,200628110,1686,1686,1686,1686,32
|
|
20241218,134800,200574158,1684,1685,1685,1684,85
|
|
20241218,134700,200430960,1686,1686,1686,1686,109
|
|
20241218,134600,200247186,1686,1686,1686,1686,9
|
|
20241218,134500,200232012,1686,1686,1686,1683,353
|
|
20241218,134400,199637547,1686,1686,1686,1686,70
|
|
20241218,134300,199519527,1686,1686,1686,1686,0
|
|
20241218,134200,199519527,1686,1689,1689,1686,1631
|
|
20241218,134100,196769622,1693,1693,1693,1693,1
|
|
20241218,134000,196767929,1693,1693,1693,1693,0
|
|
20241218,133900,196767929,1693,1693,1693,1693,1
|
|
20241218,133800,196766236,1694,1694,1694,1694,0
|
|
20241218,133700,196766236,1694,1694,1694,1694,151
|
|
20241218,133600,196510442,1690,1690,1690,1690,1587
|
|
20241218,133500,193828412,1689,1688,1689,1688,157
|
|
20241218,133400,193563339,1688,1688,1688,1688,0
|
|
20241218,133300,193563339,1688,1687,1688,1687,2050
|
|
20241218,133200,190103255,1687,1686,1687,1686,4
|
|
20241218,133100,190096510,1687,1687,1687,1687,0
|
|
20241218,133000,190096510,1687,1687,1687,1687,10
|
|
20241218,132900,190079640,1687,1687,1687,1687,0
|
|
20241218,132800,190079640,1687,1685,1687,1684,1026
|
|
20241218,132700,188350609,1686,1686,1686,1686,0
|
|
20241218,132600,188350609,1686,1686,1686,1686,0
|
|
20241218,132500,188350609,1686,1686,1686,1686,0
|
|
20241218,132400,188350609,1686,1686,1686,1686,0
|
|
20241218,132300,188350609,1686,1686,1686,1686,0
|
|
20241218,132200,188350609,1686,1686,1686,1686,0
|
|
20241218,132100,188350609,1686,1686,1686,1686,7
|
|
20241218,132000,188338807,1686,1686,1686,1686,0
|
|
20241218,131900,188338807,1686,1680,1686,1680,74
|
|
20241218,131800,188214469,1686,1685,1686,1685,503
|
|
20241218,131700,187366912,1685,1680,1685,1678,16
|
|
20241218,131600,187339988,1685,1682,1685,1679,568
|
|
20241218,131500,186386206,1685,1685,1685,1682,17
|
|
20241218,131400,186357577,1685,1685,1685,1685,0
|
|
20241218,131300,186357577,1685,1685,1685,1685,0
|
|
20241218,131200,186357577,1685,1685,1685,1685,0
|
|
20241218,131100,186357577,1685,1685,1685,1685,0
|
|
20241218,131000,186357577,1685,1684,1685,1684,3
|
|
20241218,130900,186352524,1685,1685,1685,1685,0
|
|
20241218,130800,186352524,1685,1684,1685,1684,27
|
|
20241218,130700,186307030,1685,1685,1685,1685,0
|
|
20241218,130600,186307030,1685,1685,1685,1685,0
|
|
20241218,130500,186307030,1685,1685,1685,1685,0
|
|
20241218,130400,186307030,1685,1680,1685,1679,4
|
|
20241218,130300,186300307,1685,1685,1685,1685,0
|
|
20241218,130200,186300307,1685,1685,1685,1685,1
|
|
20241218,130100,186298622,1680,1680,1680,1680,111
|
|
20241218,130000,186112142,1680,1680,1680,1680,11
|
|
20241218,125900,186093662,1679,1680,1680,1679,577
|
|
20241218,125800,185124378,1685,1684,1685,1681,5
|
|
20241218,125700,185115959,1685,1685,1685,1685,0
|
|
20241218,125600,185115959,1685,1685,1685,1685,0
|
|
20241218,125500,185115959,1685,1685,1685,1685,0
|
|
20241218,125400,185115959,1685,1685,1685,1685,0
|
|
20241218,125300,185115959,1685,1685,1685,1685,3
|
|
20241218,125200,185110904,1684,1685,1685,1684,4
|
|
20241218,125100,185104165,1685,1685,1685,1685,3
|
|
20241218,125000,185099110,1685,1685,1685,1685,53
|
|
20241218,124900,185009805,1685,1685,1685,1685,3
|
|
20241218,124800,185004750,1685,1685,1685,1684,12
|
|
20241218,124700,184984533,1685,1685,1685,1685,3
|
|
20241218,124600,184979478,1685,1685,1685,1685,3
|
|
20241218,124500,184974423,1685,1685,1685,1685,3
|
|
20241218,124400,184969368,1685,1685,1685,1685,3
|
|
20241218,124300,184964313,1685,1685,1685,1685,27
|
|
20241218,124200,184918818,1685,1685,1685,1685,3
|
|
20241218,124100,184913763,1685,1685,1685,1685,3
|
|
20241218,124000,184908708,1685,1685,1685,1685,3
|
|
20241218,123900,184903653,1685,1685,1685,1685,3
|
|
20241218,123800,184898598,1685,1682,1685,1680,87
|
|
20241218,123700,184752252,1685,1685,1685,1685,3
|
|
20241218,123600,184747197,1685,1686,1686,1682,10
|
|
20241218,123500,184730362,1686,1686,1686,1686,3
|
|
20241218,123400,184725304,1686,1686,1686,1686,3
|
|
20241218,123300,184720246,1686,1686,1686,1686,3
|
|
20241218,123200,184715188,1686,1682,1686,1682,22
|
|
20241218,123100,184678168,1686,1686,1686,1686,13
|
|
20241218,123000,184656250,1687,1687,1687,1687,3
|
|
20241218,122900,184651189,1687,1687,1687,1682,6
|
|
20241218,122800,184641077,1687,1687,1687,1686,5
|
|
20241218,122700,184632643,1687,1687,1687,1687,3
|
|
20241218,122600,184627582,1687,1687,1687,1687,3
|
|
20241218,122500,184622521,1687,1687,1687,1681,719
|
|
20241218,122400,183412439,1683,1687,1687,1683,153
|
|
20241218,122300,183154928,1687,1687,1687,1683,154
|
|
20241218,122200,182895730,1687,1687,1687,1687,56
|
|
20241218,122100,182801258,1687,1687,1687,1683,304
|
|
20241218,122000,182289610,1687,1687,1687,1687,3
|
|
20241218,121900,182284549,1687,1687,1687,1687,3
|
|
20241218,121800,182279488,1687,1687,1687,1686,105
|
|
20241218,121700,182102354,1687,1687,1687,1687,3
|
|
20241218,121600,182097293,1687,1687,1687,1687,4
|
|
20241218,121500,182090545,1680,1684,1687,1680,523
|
|
20241218,121400,181211410,1684,1684,1687,1683,159
|
|
20241218,121300,180943644,1687,1687,1687,1687,3
|
|
20241218,121200,180938583,1687,1687,1687,1685,29
|
|
20241218,121100,180889710,1687,1687,1687,1687,3
|
|
20241218,121000,180884649,1687,1687,1687,1687,12
|
|
20241218,120900,180864405,1687,1687,1687,1687,3
|
|
20241218,120800,180859344,1687,1687,1687,1686,56
|
|
20241218,120700,180764874,1687,1687,1687,1687,3
|
|
20241218,120600,180759813,1687,1687,1687,1687,3
|
|
20241218,120500,180754752,1687,1687,1687,1687,3
|
|
20241218,120400,180749691,1687,1687,1687,1685,519
|
|
20241218,120300,179875168,1687,1687,1687,1687,3
|
|
20241218,120200,179870107,1687,1687,1687,1687,3
|
|
20241218,120100,179865046,1687,1687,1687,1687,761
|
|
20241218,120000,178581239,1687,1687,1687,1687,3
|
|
20241218,115900,178576178,1687,1685,1687,1685,500
|
|
20241218,115800,177733676,1685,1685,1685,1685,4
|
|
20241218,115700,177726936,1685,1685,1685,1685,3
|
|
20241218,115600,177721881,1685,1684,1685,1683,340
|
|
20241218,115500,177149328,1684,1683,1684,1682,414
|
|
20241218,115400,176452611,1683,1683,1683,1683,3
|
|
20241218,115300,176447562,1683,1684,1684,1680,54
|
|
20241218,115200,176356752,1684,1684,1684,1684,28
|
|
20241218,115100,176309600,1679,1684,1684,1679,96
|
|
20241218,115000,176147941,1684,1684,1684,1684,3
|
|
20241218,114900,176142889,1685,1685,1685,1685,4
|
|
20241218,114800,176136149,1679,1680,1685,1679,309
|
|
20241218,114700,175615561,1679,1685,1685,1679,1197
|
|
20241218,114600,173603390,1685,1686,1686,1685,4
|
|
20241218,114500,173596647,1686,1686,1686,1686,5
|
|
20241218,114400,173588217,1686,1685,1686,1685,13
|
|
20241218,114300,173566311,1685,1682,1685,1682,1161
|
|
20241218,114200,171613506,1682,1681,1682,1681,554
|
|
20241218,114100,170682231,1681,1681,1681,1681,3
|
|
20241218,114000,170677188,1681,1681,1681,1681,3
|
|
20241218,113900,170672145,1678,1681,1681,1678,1076
|
|
20241218,113800,168866539,1681,1681,1681,1680,41
|
|
20241218,113700,168797619,1681,1681,1681,1681,3
|
|
20241218,113600,168792576,1681,1681,1681,1681,3
|
|
20241218,113500,168787533,1681,1681,1681,1681,4
|
|
20241218,113400,168780809,1678,1678,1681,1678,105
|
|
20241218,113300,168604610,1681,1681,1681,1681,4
|
|
20241218,113200,168597886,1681,1681,1681,1681,3
|
|
20241218,113100,168592843,1681,1681,1681,1681,4
|
|
20241218,113000,168586119,1681,1681,1681,1681,3
|
|
20241218,112900,168581076,1682,1681,1682,1681,6
|
|
20241218,112800,168570987,1681,1682,1682,1681,107
|
|
20241218,112700,168391115,1682,1682,1682,1682,8
|
|
20241218,112600,168377659,1677,1683,1683,1677,6
|
|
20241218,112500,168367579,1677,1678,1683,1677,99
|
|
20241218,112400,168201339,1683,1685,1685,1683,7
|
|
20241218,112300,168189550,1685,1685,1685,1685,5
|
|
20241218,112200,168181125,1685,1684,1685,1679,274
|
|
20241218,112100,167719763,1685,1685,1685,1685,3
|
|
20241218,112000,167714708,1685,1685,1685,1682,96
|
|
20241218,111900,167552963,1685,1685,1685,1685,3
|
|
20241218,111800,167547908,1685,1685,1685,1683,16
|
|
20241218,111700,167520959,1686,1686,1686,1686,3
|
|
20241218,111600,167515901,1686,1677,1686,1677,354
|
|
20241218,111500,166922207,1685,1686,1686,1685,24
|
|
20241218,111400,166881764,1686,1678,1686,1676,1182
|
|
20241218,111300,164894083,1679,1682,1682,1679,738
|
|
20241218,111200,163654258,1681,1683,1683,1681,253
|
|
20241218,111100,163228550,1687,1687,1687,1687,10
|
|
20241218,111000,163211680,1688,1688,1688,1688,0
|
|
20241218,110900,163211680,1688,1688,1688,1688,0
|
|
20241218,110800,163211680,1688,1687,1688,1681,442
|
|
20241218,110700,162468665,1688,1688,1688,1688,0
|
|
20241218,110600,162468665,1688,1688,1688,1688,0
|
|
20241218,110500,162468665,1688,1686,1688,1686,616
|
|
20241218,110400,161430087,1686,1688,1688,1683,277
|
|
20241218,110300,160962876,1690,1690,1690,1690,157
|
|
20241218,110200,160697546,1695,1695,1695,1695,0
|
|
20241218,110100,160697546,1695,1695,1695,1695,0
|
|
20241218,110000,160697546,1695,1695,1695,1695,0
|
|
20241218,105900,160697546,1695,1695,1695,1695,2
|
|
20241218,105800,160694156,1695,1695,1695,1694,12
|
|
20241218,105700,160673817,1695,1695,1695,1695,18
|
|
20241218,105600,160643307,1695,1695,1695,1695,10
|
|
20241218,105500,160626357,1695,1695,1695,1695,10
|
|
20241218,105400,160609407,1695,1695,1695,1695,12
|
|
20241218,105300,160589067,1695,1695,1695,1695,10
|
|
20241218,105200,160572117,1695,1695,1695,1695,10
|
|
20241218,105100,160555167,1695,1695,1695,1688,95
|
|
20241218,105000,160394737,1695,1695,1695,1695,10
|
|
20241218,104900,160377787,1695,1695,1695,1695,10
|
|
20241218,104800,160360837,1695,1695,1695,1694,11
|
|
20241218,104700,160342193,1695,1694,1695,1694,354
|
|
20241218,104600,159742511,1694,1694,1694,1694,10
|
|
20241218,104500,159725571,1694,1689,1694,1689,160
|
|
20241218,104400,159455276,1689,1689,1689,1689,10
|
|
20241218,104300,159438386,1689,1689,1689,1689,10
|
|
20241218,104200,159421496,1689,1689,1689,1689,609
|
|
20241218,104100,158392895,1689,1689,1689,1689,10
|
|
20241218,104000,158376005,1689,1688,1689,1688,720
|
|
20241218,103900,157160529,1688,1688,1688,1686,12
|
|
20241218,103800,157140275,1688,1688,1688,1687,223
|
|
20241218,103700,156764007,1688,1688,1688,1688,1531
|
|
20241218,103600,154179679,1688,1688,1688,1687,841
|
|
20241218,103500,152760073,1695,1695,1695,1695,10
|
|
20241218,103400,152743123,1695,1695,1695,1695,10
|
|
20241218,103300,152726173,1695,1695,1695,1688,86
|
|
20241218,103200,152580935,1695,1695,1695,1695,171
|
|
20241218,103100,152291090,1695,1695,1695,1695,10
|
|
20241218,103000,152274140,1695,1695,1695,1695,10
|
|
20241218,102900,152257190,1695,1695,1695,1695,10
|
|
20241218,102800,152240240,1695,1695,1695,1694,13
|
|
20241218,102700,152218207,1695,1695,1695,1695,15
|
|
20241218,102600,152192782,1695,1695,1695,1695,10
|
|
20241218,102500,152175832,1695,1695,1695,1695,10
|
|
20241218,102400,152158882,1692,1681,1692,1681,13
|
|
20241218,102300,152136919,1692,1692,1692,1692,45
|
|
20241218,102200,152060779,1692,1682,1692,1682,13542
|
|
20241218,102100,129283085,1682,1681,1682,1681,212
|
|
20241218,102000,128926703,1682,1680,1682,1680,2725
|
|
20241218,101900,124346502,1680,1680,1680,1680,132
|
|
20241218,101800,124124742,1680,1681,1681,1680,23
|
|
20241218,101700,124086097,1681,1674,1681,1674,4314
|
|
20241218,101600,116864391,1674,1682,1682,1674,259
|
|
20241218,101500,116430785,1682,1681,1682,1674,8909
|
|
20241218,101400,101501610,1681,1685,1690,1681,1434
|
|
20241218,101300,99088982,1690,1691,1691,1690,10
|
|
20241218,101200,99072077,1691,1685,1691,1685,14
|
|
20241218,101100,99048427,1691,1691,1691,1691,10
|
|
20241218,101000,99031517,1691,1687,1691,1686,47
|
|
20241218,100900,98952194,1691,1687,1691,1687,11
|
|
20241218,100800,98933597,1693,1688,1694,1687,518
|
|
20241218,100700,98059161,1695,1688,1695,1688,11
|
|
20241218,100600,98040523,1695,1695,1695,1695,11
|
|
20241218,100500,98021878,1695,1695,1695,1695,10
|
|
20241218,100400,98004928,1695,1695,1695,1695,10
|
|
20241218,100300,97987978,1695,1688,1695,1688,12
|
|
20241218,100200,97967645,1695,1695,1695,1695,10
|
|
20241218,100100,97950695,1695,1694,1695,1691,24
|
|
20241218,100000,97910064,1695,1695,1695,1695,11
|
|
20241218,095900,97891419,1691,1695,1695,1691,114
|
|
20241218,095800,97698556,1696,1700,1700,1693,1448
|
|
20241218,095700,95245985,1700,1701,1701,1693,15
|
|
20241218,095600,95220487,1701,1701,1701,1701,10
|
|
20241218,095500,95203477,1701,1701,1701,1701,10
|
|
20241218,095400,95186467,1701,1701,1701,1701,11
|
|
20241218,095300,95167756,1701,1701,1701,1701,10
|
|
20241218,095200,95150746,1701,1701,1701,1701,10
|
|
20241218,095100,95133736,1701,1701,1701,1695,53
|
|
20241218,095000,95043835,1701,1701,1701,1701,700
|
|
20241218,094900,93853135,1697,1702,1702,1697,533
|
|
20241218,094800,92945975,1702,1701,1702,1701,704
|
|
20241218,094700,91747770,1703,1703,1703,1703,6
|
|
20241218,094600,91737552,1704,1703,1705,1703,11
|
|
20241218,094500,91718802,1704,1693,1704,1693,6
|
|
20241218,094400,91708623,1703,1703,1703,1703,1
|
|
20241218,094300,91706920,1693,1703,1703,1693,2
|
|
20241218,094200,91703524,1708,1700,1709,1700,1352
|
|
20241218,094100,89405099,1700,1695,1700,1695,111
|
|
20241218,094000,89216924,1695,1695,1695,1695,60
|
|
20241218,093900,89115224,1695,1696,1696,1685,520
|
|
20241218,093800,88238819,1696,1697,1697,1696,11
|
|
20241218,093700,88220158,1697,1695,1697,1695,574
|
|
20241218,093600,87246649,1697,1698,1698,1697,15
|
|
20241218,093500,87221184,1700,1679,1700,1679,11703
|
|
20241218,093400,67560315,1673,1688,1688,1673,10051
|
|
20241218,093300,50691703,1688,1688,1700,1688,111
|
|
20241218,093200,50504323,1700,1700,1700,1700,4
|
|
20241218,093100,50497523,1700,1688,1700,1688,1426
|
|
20241218,093000,48089467,1682,1689,1689,1682,2
|
|
20241218,092900,48086096,1689,1689,1689,1689,1000
|
|
20241218,092800,46397096,1689,1689,1689,1688,6
|
|
20241218,092700,46386963,1689,1681,1689,1681,21
|
|
20241218,092600,46351654,1689,1689,1689,1689,2421
|
|
20241218,092500,42262585,1700,1689,1700,1689,742
|
|
20241218,092400,41002637,1689,1688,1689,1679,1884
|
|
20241218,092300,37838931,1689,1679,1689,1679,3
|
|
20241218,092200,37833884,1689,1689,1689,1689,774
|
|
20241218,092100,36526598,1689,1689,1689,1689,28
|
|
20241218,092000,36479306,1689,1678,1689,1676,58
|
|
20241218,091900,36382079,1689,1680,1689,1680,2383
|
|
20241218,091800,32378630,1680,1696,1696,1680,2692
|
|
20241218,091700,27828809,1700,1701,1701,1700,2
|
|
20241218,091600,27825408,1694,1694,1694,1694,211
|
|
20241218,091500,27467974,1694,1701,1701,1694,2082
|
|
20241218,091400,23932552,1710,1710,1710,1701,503
|
|
20241218,091300,23076931,1701,1701,1701,1701,1
|
|
20241218,091200,23075230,1712,1712,1712,1712,1
|
|
20241218,091100,23073518,1700,1700,1700,1700,10
|
|
20241218,091000,23056518,1714,1695,1714,1695,1786
|
|
20241218,090900,20014124,1714,1714,1714,1714,0
|
|
20241218,090800,20014124,1714,1715,1715,1698,1146
|
|
20241218,090700,18063474,1708,1715,1715,1708,4571
|
|
20241218,090600,10256199,1708,1708,1708,1708,435
|
|
20241218,090500,9513219,1715,1715,1715,1715,1
|
|
20241218,090400,9511504,1714,1713,1714,1713,95
|
|
20241218,090300,9348676,1715,1716,1716,1703,1023
|
|
20241218,090200,7600935,1716,1705,1716,1705,1826
|
|
20241218,090100,4487572,1720,1722,1722,1705,776
|
|
20241218,090000,3153561,1722,1720,1722,1701,1843
|