615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191200,209647947,1153,1153,1153,1153,5046
|
|
20241204,191100,209647947,1153,1153,1153,1153,0
|
|
20241204,191000,209647947,1153,1153,1153,1153,0
|
|
20241204,190900,209647947,1153,1153,1153,1153,0
|
|
20241204,190800,209647947,1153,1153,1153,1153,0
|
|
20241204,190700,209647947,1153,1153,1153,1153,0
|
|
20241204,190600,209647947,1153,1153,1153,1153,0
|
|
20241204,190500,209647947,1153,1153,1153,1153,0
|
|
20241204,190400,209647947,1153,1153,1153,1153,0
|
|
20241204,190300,209647947,1153,1153,1153,1153,0
|
|
20241204,190200,209647947,1153,1153,1153,1153,0
|
|
20241204,190100,209647947,1153,1153,1153,1153,0
|
|
20241204,190000,209647947,1153,1153,1153,1153,0
|
|
20241204,185900,209647947,1153,1153,1153,1153,0
|
|
20241204,185800,209647947,1153,1153,1153,1153,0
|
|
20241204,185700,209647947,1153,1153,1153,1153,0
|
|
20241204,185600,209647947,1153,1153,1153,1153,0
|
|
20241204,185500,209647947,1153,1153,1153,1153,0
|
|
20241204,185400,209647947,1153,1153,1153,1153,0
|
|
20241204,185300,209647947,1153,1153,1153,1153,0
|
|
20241204,185200,209647947,1153,1153,1153,1153,0
|
|
20241204,185100,209647947,1153,1153,1153,1153,0
|
|
20241204,185000,209647947,1153,1153,1153,1153,0
|
|
20241204,184900,209647947,1153,1153,1153,1153,0
|
|
20241204,184800,209647947,1153,1153,1153,1153,0
|
|
20241204,184700,209647947,1153,1153,1153,1153,0
|
|
20241204,184600,209647947,1153,1153,1153,1153,0
|
|
20241204,184500,209647947,1153,1153,1153,1153,0
|
|
20241204,184400,209647947,1153,1153,1153,1153,0
|
|
20241204,184300,209647947,1153,1153,1153,1153,0
|
|
20241204,184200,209647947,1153,1153,1153,1153,5046
|
|
20241204,184100,209647947,1153,1153,1153,1153,0
|
|
20241204,184000,209647947,1153,1153,1153,1153,0
|
|
20241204,183900,209647947,1153,1153,1153,1153,0
|
|
20241204,183800,209647947,1153,1153,1153,1153,0
|
|
20241204,183700,209647947,1153,1153,1153,1153,0
|
|
20241204,183600,209647947,1153,1153,1153,1153,0
|
|
20241204,183500,209647947,1153,1153,1153,1153,0
|
|
20241204,183400,209647947,1153,1153,1153,1153,0
|
|
20241204,183300,209647947,1153,1153,1153,1153,0
|
|
20241204,183200,209647947,1153,1153,1153,1153,0
|
|
20241204,183100,209647947,1153,1153,1153,1153,0
|
|
20241204,183000,209647947,1153,1153,1153,1153,0
|
|
20241204,182900,209647947,1153,1153,1153,1153,0
|
|
20241204,182800,209647947,1153,1153,1153,1153,0
|
|
20241204,182700,209647947,1153,1153,1153,1153,0
|
|
20241204,182600,209647947,1153,1153,1153,1153,0
|
|
20241204,182500,209647947,1153,1153,1153,1153,0
|
|
20241204,182400,209647947,1153,1153,1153,1153,0
|
|
20241204,182300,209647947,1153,1153,1153,1153,0
|
|
20241204,182200,209647947,1153,1153,1153,1153,0
|
|
20241204,182100,209647947,1153,1153,1153,1153,0
|
|
20241204,182000,209647947,1153,1153,1153,1153,0
|
|
20241204,181900,209647947,1153,1153,1153,1153,0
|
|
20241204,181800,209647947,1153,1153,1153,1153,0
|
|
20241204,181700,209647947,1153,1153,1153,1153,0
|
|
20241204,181600,209647947,1153,1153,1153,1153,0
|
|
20241204,181500,209647947,1153,1153,1153,1153,0
|
|
20241204,181400,209647947,1153,1153,1153,1153,0
|
|
20241204,181300,209647947,1153,1153,1153,1153,0
|
|
20241204,181200,209647947,1153,1153,1153,1153,5046
|
|
20241204,181100,209647947,1153,1153,1153,1153,0
|
|
20241204,181000,209647947,1153,1153,1153,1153,0
|
|
20241204,180900,209647947,1153,1153,1153,1153,0
|
|
20241204,180800,209647947,1153,1153,1153,1153,0
|
|
20241204,180700,209647947,1153,1153,1153,1153,0
|
|
20241204,180600,209647947,1153,1153,1153,1153,0
|
|
20241204,180500,209647947,1153,1153,1153,1153,0
|
|
20241204,180400,209647947,1153,1153,1153,1153,0
|
|
20241204,180300,209647947,1153,1153,1153,1153,0
|
|
20241204,180200,209647947,1153,1153,1153,1153,0
|
|
20241204,180100,209647947,1153,1153,1153,1153,0
|
|
20241204,180000,209647947,1153,1153,1153,1153,0
|
|
20241204,175900,209647947,1153,1153,1153,1153,0
|
|
20241204,175800,209647947,1153,1153,1153,1153,0
|
|
20241204,175700,209647947,1153,1153,1153,1153,0
|
|
20241204,175600,209647947,1153,1153,1153,1153,0
|
|
20241204,175500,209647947,1153,1153,1153,1153,0
|
|
20241204,175400,209647947,1153,1153,1153,1153,0
|
|
20241204,175300,209647947,1153,1153,1153,1153,0
|
|
20241204,175200,209647947,1153,1153,1153,1153,0
|
|
20241204,175100,209647947,1153,1153,1153,1153,0
|
|
20241204,175000,209647947,1153,1153,1153,1153,0
|
|
20241204,174900,209647947,1153,1153,1153,1153,0
|
|
20241204,174800,209647947,1153,1153,1153,1153,0
|
|
20241204,174700,209647947,1153,1153,1153,1153,0
|
|
20241204,174600,209647947,1153,1153,1153,1153,0
|
|
20241204,174500,209647947,1153,1153,1153,1153,0
|
|
20241204,174400,209647947,1153,1153,1153,1153,0
|
|
20241204,174300,209647947,1153,1153,1153,1153,0
|
|
20241204,174200,209647947,1153,1153,1153,1153,5046
|
|
20241204,174100,209647947,1153,1153,1153,1153,0
|
|
20241204,174000,209647947,1153,1153,1153,1153,0
|
|
20241204,173900,209647947,1153,1153,1153,1153,0
|
|
20241204,173800,209647947,1153,1153,1153,1153,0
|
|
20241204,173700,209647947,1153,1153,1153,1153,0
|
|
20241204,173600,209647947,1153,1153,1153,1153,0
|
|
20241204,173500,209647947,1153,1153,1153,1153,0
|
|
20241204,173400,209647947,1153,1153,1153,1153,0
|
|
20241204,173300,209647947,1153,1153,1153,1153,0
|
|
20241204,173200,209647947,1153,1153,1153,1153,0
|
|
20241204,173100,209647947,1153,1153,1153,1153,0
|
|
20241204,173000,209647947,1153,1153,1153,1153,0
|
|
20241204,172900,209647947,1153,1153,1153,1153,0
|
|
20241204,172800,209647947,1153,1153,1153,1153,0
|
|
20241204,172700,209647947,1153,1153,1153,1153,0
|
|
20241204,172600,209647947,1153,1153,1153,1153,0
|
|
20241204,172500,209647947,1153,1153,1153,1153,0
|
|
20241204,172400,209647947,1153,1153,1153,1153,0
|
|
20241204,172300,209647947,1153,1153,1153,1153,0
|
|
20241204,172200,209647947,1153,1153,1153,1153,0
|
|
20241204,172100,209647947,1153,1153,1153,1153,0
|
|
20241204,172000,209647947,1153,1153,1153,1153,0
|
|
20241204,171900,209647947,1153,1153,1153,1153,0
|
|
20241204,171800,209647947,1153,1153,1153,1153,0
|
|
20241204,171700,209647947,1153,1153,1153,1153,0
|
|
20241204,171600,209647947,1153,1153,1153,1153,0
|
|
20241204,171500,209647947,1153,1153,1153,1153,0
|
|
20241204,171400,209647947,1153,1153,1153,1153,0
|
|
20241204,171300,209647947,1153,1153,1153,1153,0
|
|
20241204,171200,209647947,1153,1153,1153,1153,5046
|
|
20241204,171100,209647947,1153,1153,1153,1153,0
|
|
20241204,171000,209647947,1153,1153,1153,1153,0
|
|
20241204,170900,209647947,1153,1153,1153,1153,0
|
|
20241204,170800,209647947,1153,1153,1153,1153,0
|
|
20241204,170700,209647947,1153,1153,1153,1153,0
|
|
20241204,170600,209647947,1153,1153,1153,1153,0
|
|
20241204,170500,209647947,1153,1153,1153,1153,0
|
|
20241204,170400,209647947,1153,1153,1153,1153,0
|
|
20241204,170300,209647947,1153,1153,1153,1153,0
|
|
20241204,170200,209647947,1153,1153,1153,1153,0
|
|
20241204,170100,209647947,1153,1153,1153,1153,0
|
|
20241204,170000,209647947,1153,1153,1153,1153,0
|
|
20241204,165900,209647947,1153,1153,1153,1153,0
|
|
20241204,165800,209647947,1153,1153,1153,1153,0
|
|
20241204,165700,209647947,1153,1153,1153,1153,0
|
|
20241204,165600,209647947,1153,1153,1153,1153,0
|
|
20241204,165500,209647947,1153,1153,1153,1153,0
|
|
20241204,165400,209647947,1153,1153,1153,1153,0
|
|
20241204,165300,209647947,1153,1153,1153,1153,0
|
|
20241204,165200,209647947,1153,1153,1153,1153,0
|
|
20241204,165100,209647947,1153,1153,1153,1153,0
|
|
20241204,165000,209647947,1153,1153,1153,1153,0
|
|
20241204,164900,209647947,1153,1153,1153,1153,0
|
|
20241204,164800,209647947,1153,1153,1153,1153,0
|
|
20241204,164700,209647947,1153,1153,1153,1153,0
|
|
20241204,164600,209647947,1153,1153,1153,1153,0
|
|
20241204,164500,209647947,1153,1153,1153,1153,0
|
|
20241204,164400,209647947,1153,1153,1153,1153,0
|
|
20241204,164300,209647947,1153,1153,1153,1153,0
|
|
20241204,164200,209647947,1153,1153,1153,1153,5046
|
|
20241204,164100,209647947,1153,1153,1153,1153,0
|
|
20241204,164000,209647947,1153,1153,1153,1153,0
|
|
20241204,163900,209647947,1153,1153,1153,1153,0
|
|
20241204,163800,209647947,1153,1153,1153,1153,0
|
|
20241204,163700,209647947,1153,1153,1153,1153,0
|
|
20241204,163600,209647947,1153,1153,1153,1153,0
|
|
20241204,163500,209647947,1153,1153,1153,1153,0
|
|
20241204,163400,209647947,1153,1153,1153,1153,0
|
|
20241204,163300,209647947,1153,1153,1153,1153,0
|
|
20241204,163200,209647947,1153,1153,1153,1153,0
|
|
20241204,163100,209647947,1153,1153,1153,1153,0
|
|
20241204,163000,209647947,1153,1153,1153,1153,0
|
|
20241204,162900,209647947,1153,1153,1153,1153,0
|
|
20241204,162800,209647947,1153,1153,1153,1153,0
|
|
20241204,162700,209647947,1153,1153,1153,1153,0
|
|
20241204,162600,209647947,1153,1153,1153,1153,0
|
|
20241204,162500,209647947,1153,1153,1153,1153,0
|
|
20241204,162400,209647947,1153,1153,1153,1153,0
|
|
20241204,162300,209647947,1153,1153,1153,1153,0
|
|
20241204,162200,209647947,1153,1153,1153,1153,0
|
|
20241204,162100,209647947,1153,1153,1153,1153,0
|
|
20241204,162000,209647947,1153,1153,1153,1153,0
|
|
20241204,161900,209647947,1153,1153,1153,1153,0
|
|
20241204,161800,209647947,1153,1153,1153,1153,0
|
|
20241204,161700,209647947,1153,1153,1153,1153,0
|
|
20241204,161600,209647947,1153,1153,1153,1153,0
|
|
20241204,161500,209647947,1153,1153,1153,1153,0
|
|
20241204,161400,209647947,1153,1153,1153,1153,0
|
|
20241204,161300,209647947,1153,1153,1153,1153,0
|
|
20241204,161200,209647947,1153,1153,1153,1153,5046
|
|
20241204,161100,209647947,1153,1153,1153,1153,0
|
|
20241204,161000,209647947,1153,1153,1153,1153,0
|
|
20241204,160900,209647947,1153,1153,1153,1153,0
|
|
20241204,160800,209647947,1153,1153,1153,1153,0
|
|
20241204,160700,209647947,1153,1153,1153,1153,0
|
|
20241204,160600,209647947,1153,1153,1153,1153,0
|
|
20241204,160500,209647947,1153,1153,1153,1153,0
|
|
20241204,160400,209647947,1153,1153,1153,1153,0
|
|
20241204,160300,209647947,1153,1153,1153,1153,0
|
|
20241204,160200,209647947,1153,1153,1153,1153,0
|
|
20241204,160100,209647947,1153,1153,1153,1153,0
|
|
20241204,160000,209647947,1153,1153,1153,1153,0
|
|
20241204,155900,209647947,1153,1153,1153,1153,0
|
|
20241204,155800,209647947,1153,1153,1153,1153,0
|
|
20241204,155700,209647947,1153,1153,1153,1153,0
|
|
20241204,155600,209647947,1153,1153,1153,1153,0
|
|
20241204,155500,209647947,1153,1153,1153,1153,0
|
|
20241204,155400,209647947,1153,1153,1153,1153,0
|
|
20241204,155300,209647947,1153,1153,1153,1153,0
|
|
20241204,155200,209647947,1153,1153,1153,1153,0
|
|
20241204,155100,209647947,1153,1153,1153,1153,0
|
|
20241204,155000,209647947,1153,1153,1153,1153,0
|
|
20241204,154900,209647947,1153,1153,1153,1153,0
|
|
20241204,154800,209647947,1153,1153,1153,1153,0
|
|
20241204,154700,209647947,1153,1153,1153,1153,0
|
|
20241204,154600,209647947,1153,1153,1153,1153,0
|
|
20241204,154500,209647947,1153,1153,1153,1153,0
|
|
20241204,154400,209647947,1153,1153,1153,1153,0
|
|
20241204,154300,209647947,1153,1153,1153,1153,0
|
|
20241204,154200,209647947,1153,1153,1153,1153,5046
|
|
20241204,154100,209647947,1153,1153,1153,1153,0
|
|
20241204,154000,209647947,1153,1153,1153,1153,0
|
|
20241204,153900,209647947,1153,1153,1153,1153,0
|
|
20241204,153800,209647947,1153,1153,1153,1153,0
|
|
20241204,153700,209647947,1153,1153,1153,1153,0
|
|
20241204,153600,209647947,1153,1153,1153,1153,0
|
|
20241204,153500,209647947,1153,1153,1153,1153,0
|
|
20241204,153400,209647947,1153,1153,1153,1153,0
|
|
20241204,153300,209647947,1153,1153,1153,1153,0
|
|
20241204,153200,209647947,1153,1153,1153,1153,0
|
|
20241204,153100,209647947,1153,1153,1153,1153,0
|
|
20241204,153000,209647947,1153,1153,1153,1153,5046
|
|
20241204,152900,203829909,1151,1151,1151,1151,0
|
|
20241204,152800,203829909,1151,1151,1151,1151,0
|
|
20241204,152700,203829909,1151,1151,1151,1151,0
|
|
20241204,152600,203829909,1151,1151,1151,1151,0
|
|
20241204,152500,203829909,1151,1151,1151,1151,0
|
|
20241204,152400,203829909,1151,1151,1151,1151,0
|
|
20241204,152300,203829909,1151,1151,1151,1151,0
|
|
20241204,152200,203829909,1151,1151,1151,1151,0
|
|
20241204,152100,203829909,1151,1151,1151,1151,0
|
|
20241204,152000,203829909,1151,1151,1151,1151,0
|
|
20241204,151900,203829909,1151,1151,1151,1151,969
|
|
20241204,151800,202714590,1147,1147,1147,1147,90
|
|
20241204,151700,202611360,1151,1150,1151,1150,1352
|
|
20241204,151600,201056214,1151,1151,1151,1151,2
|
|
20241204,151500,201053912,1146,1146,1146,1146,0
|
|
20241204,151400,201053912,1146,1150,1150,1146,268
|
|
20241204,151300,200745824,1150,1150,1150,1150,0
|
|
20241204,151200,200745824,1150,1150,1150,1150,0
|
|
20241204,151100,200745824,1150,1150,1150,1150,0
|
|
20241204,151000,200745824,1150,1150,1150,1150,0
|
|
20241204,150900,200745824,1150,1150,1150,1150,2595
|
|
20241204,150800,197761574,1151,1151,1151,1151,1
|
|
20241204,150700,197760423,1152,1152,1152,1152,0
|
|
20241204,150600,197760423,1152,1152,1152,1145,504
|
|
20241204,150500,197183316,1145,1150,1150,1145,2600
|
|
20241204,150400,194203327,1150,1150,1150,1150,2518
|
|
20241204,150300,191307627,1152,1152,1152,1152,0
|
|
20241204,150200,191307627,1152,1152,1152,1152,50
|
|
20241204,150100,191250027,1152,1152,1152,1152,0
|
|
20241204,150000,191250027,1152,1152,1152,1148,21
|
|
20241204,145900,191225839,1152,1152,1152,1150,4
|
|
20241204,145800,191221234,1147,1147,1147,1147,279
|
|
20241204,145700,190901221,1152,1152,1152,1152,1
|
|
20241204,145600,190900069,1152,1152,1152,1152,0
|
|
20241204,145500,190900069,1152,1147,1152,1147,91
|
|
20241204,145400,190795687,1152,1152,1152,1152,1
|
|
20241204,145300,190794535,1146,1146,1146,1146,0
|
|
20241204,145200,190794535,1146,1146,1146,1146,717
|
|
20241204,145100,189972853,1153,1153,1153,1153,0
|
|
20241204,145000,189972853,1153,1146,1153,1146,29
|
|
20241204,144900,189939612,1147,1147,1147,1147,9
|
|
20241204,144800,189929289,1153,1153,1153,1153,86
|
|
20241204,144700,189830131,1153,1153,1153,1153,0
|
|
20241204,144600,189830131,1153,1153,1153,1153,0
|
|
20241204,144500,189830131,1153,1153,1153,1153,0
|
|
20241204,144400,189830131,1153,1153,1153,1153,0
|
|
20241204,144300,189830131,1153,1153,1153,1153,0
|
|
20241204,144200,189830131,1153,1153,1153,1153,10
|
|
20241204,144100,189818601,1153,1153,1153,1153,1
|
|
20241204,144000,189817448,1146,1146,1146,1146,1
|
|
20241204,143900,189816302,1152,1152,1152,1152,1
|
|
20241204,143800,189815150,1150,1150,1150,1150,0
|
|
20241204,143700,189815150,1150,1150,1150,1150,0
|
|
20241204,143600,189815150,1150,1149,1150,1149,3893
|
|
20241204,143500,185338224,1146,1147,1147,1146,5400
|
|
20241204,143400,179149573,1147,1147,1147,1147,0
|
|
20241204,143300,179149573,1147,1147,1147,1147,159
|
|
20241204,143200,178967200,1147,1147,1147,1147,0
|
|
20241204,143100,178967200,1147,1147,1147,1147,1000
|
|
20241204,143000,177820200,1147,1147,1147,1147,336
|
|
20241204,142900,177434808,1147,1147,1147,1147,32
|
|
20241204,142800,177398104,1147,1147,1147,1147,84
|
|
20241204,142700,177301756,1147,1148,1148,1147,26
|
|
20241204,142600,177271922,1149,1150,1150,1146,1745
|
|
20241204,142500,175270108,1150,1151,1151,1150,2
|
|
20241204,142400,175267807,1150,1150,1150,1150,0
|
|
20241204,142300,175267807,1150,1150,1150,1150,1
|
|
20241204,142200,175266657,1153,1153,1153,1153,0
|
|
20241204,142100,175266657,1153,1153,1153,1153,37
|
|
20241204,142000,175223996,1154,1154,1154,1154,0
|
|
20241204,141900,175223996,1154,1154,1154,1154,0
|
|
20241204,141800,175223996,1154,1154,1154,1154,0
|
|
20241204,141700,175223996,1154,1154,1154,1154,0
|
|
20241204,141600,175223996,1154,1154,1154,1154,1
|
|
20241204,141500,175222842,1149,1149,1149,1149,0
|
|
20241204,141400,175222842,1149,1149,1149,1149,314
|
|
20241204,141300,174862056,1150,1149,1150,1149,3
|
|
20241204,141200,174858607,1154,1154,1154,1154,0
|
|
20241204,141100,174858607,1154,1150,1154,1149,1856
|
|
20241204,141000,172725401,1155,1156,1156,1155,2
|
|
20241204,140900,172723090,1156,1156,1156,1156,0
|
|
20241204,140800,172723090,1156,1156,1156,1156,0
|
|
20241204,140700,172723090,1156,1152,1156,1152,2
|
|
20241204,140600,172720782,1150,1150,1150,1150,2
|
|
20241204,140500,172718482,1150,1150,1150,1150,0
|
|
20241204,140400,172718482,1150,1150,1150,1150,100
|
|
20241204,140300,172603482,1156,1156,1156,1156,0
|
|
20241204,140200,172603482,1156,1156,1156,1156,1
|
|
20241204,140100,172602326,1149,1149,1149,1149,0
|
|
20241204,140000,172602326,1149,1149,1149,1149,0
|
|
20241204,135900,172602326,1149,1149,1149,1149,0
|
|
20241204,135800,172602326,1149,1149,1149,1149,1
|
|
20241204,135700,172601177,1158,1158,1158,1158,0
|
|
20241204,135600,172601177,1158,1158,1158,1158,0
|
|
20241204,135500,172601177,1158,1158,1158,1158,0
|
|
20241204,135400,172601177,1158,1152,1158,1152,6932
|
|
20241204,135300,164598651,1153,1153,1153,1153,0
|
|
20241204,135200,164598651,1153,1153,1153,1153,1
|
|
20241204,135100,164597498,1148,1148,1148,1148,0
|
|
20241204,135000,164597498,1148,1152,1152,1148,60
|
|
20241204,134900,164528566,1152,1152,1152,1152,0
|
|
20241204,134800,164528566,1152,1152,1152,1152,7
|
|
20241204,134700,164520502,1153,1151,1153,1151,348
|
|
20241204,134600,164119725,1151,1150,1151,1150,191
|
|
20241204,134500,163900074,1150,1150,1150,1150,1
|
|
20241204,134400,163898924,1150,1150,1150,1150,0
|
|
20241204,134300,163898924,1150,1150,1150,1150,800
|
|
20241204,134200,162978924,1150,1150,1150,1150,1
|
|
20241204,134100,162977774,1148,1149,1149,1148,123
|
|
20241204,134000,162836568,1148,1148,1148,1148,0
|
|
20241204,133900,162836568,1148,1148,1148,1148,0
|
|
20241204,133800,162836568,1148,1147,1150,1147,3024
|
|
20241204,133700,159365037,1147,1147,1147,1147,500
|
|
20241204,133600,158791537,1147,1150,1150,1147,2877
|
|
20241204,133500,155490315,1150,1150,1150,1150,1700
|
|
20241204,133400,153535315,1150,1149,1150,1148,2788
|
|
20241204,133300,150333453,1150,1150,1150,1150,0
|
|
20241204,133200,150333453,1150,1150,1150,1150,1
|
|
20241204,133100,150332303,1150,1150,1150,1150,0
|
|
20241204,133000,150332303,1150,1150,1150,1149,803
|
|
20241204,132900,149408854,1149,1149,1149,1149,0
|
|
20241204,132800,149408854,1149,1149,1149,1149,0
|
|
20241204,132700,149408854,1149,1149,1149,1149,0
|
|
20241204,132600,149408854,1149,1150,1150,1149,1352
|
|
20241204,132500,147855295,1150,1150,1150,1150,0
|
|
20241204,132400,147855295,1150,1150,1150,1150,0
|
|
20241204,132300,147855295,1150,1150,1150,1150,11
|
|
20241204,132200,147842645,1150,1150,1150,1150,19
|
|
20241204,132100,147820795,1150,1150,1150,1150,0
|
|
20241204,132000,147820795,1150,1150,1150,1150,9
|
|
20241204,131900,147810445,1149,1149,1149,1149,0
|
|
20241204,131800,147810445,1149,1149,1149,1149,0
|
|
20241204,131700,147810445,1149,1149,1149,1149,201
|
|
20241204,131600,147579496,1149,1149,1149,1149,20
|
|
20241204,131500,147556516,1149,1149,1149,1149,0
|
|
20241204,131400,147556516,1149,1149,1149,1149,0
|
|
20241204,131300,147556516,1149,1149,1149,1149,0
|
|
20241204,131200,147556516,1149,1149,1149,1149,0
|
|
20241204,131100,147556516,1149,1149,1149,1149,0
|
|
20241204,131000,147556516,1149,1149,1149,1149,0
|
|
20241204,130900,147556516,1149,1149,1149,1149,1
|
|
20241204,130800,147555367,1148,1150,1150,1148,122
|
|
20241204,130700,147415309,1149,1149,1149,1149,11
|
|
20241204,130600,147402670,1150,1150,1150,1150,720
|
|
20241204,130500,146574670,1150,1150,1150,1150,20
|
|
20241204,130400,146551670,1150,1150,1150,1150,1
|
|
20241204,130300,146550520,1149,1148,1149,1148,895
|
|
20241204,130200,145522259,1148,1147,1148,1147,268
|
|
20241204,130100,145214838,1147,1147,1147,1147,91
|
|
20241204,130000,145110461,1146,1145,1146,1145,1115
|
|
20241204,125900,143832792,1144,1144,1144,1144,1
|
|
20241204,125800,143831648,1144,1144,1144,1144,1281
|
|
20241204,125700,142366184,1144,1144,1144,1144,0
|
|
20241204,125600,142366184,1144,1144,1144,1144,0
|
|
20241204,125500,142366184,1144,1143,1144,1143,12
|
|
20241204,125400,142352467,1140,1140,1140,1140,1
|
|
20241204,125300,142351327,1143,1143,1143,1143,591
|
|
20241204,125200,141675814,1143,1142,1143,1140,219
|
|
20241204,125100,141425974,1143,1143,1143,1143,30
|
|
20241204,125000,141391684,1143,1143,1143,1143,0
|
|
20241204,124900,141391684,1143,1143,1143,1143,600
|
|
20241204,124800,140705884,1142,1142,1142,1142,167
|
|
20241204,124700,140515170,1142,1142,1142,1142,3256
|
|
20241204,124600,136796818,1141,1141,1141,1141,0
|
|
20241204,124500,136796818,1141,1141,1141,1141,2711
|
|
20241204,124400,133703567,1141,1141,1141,1141,0
|
|
20241204,124300,133703567,1141,1141,1141,1141,20
|
|
20241204,124200,133680747,1141,1141,1141,1141,0
|
|
20241204,124100,133680747,1141,1141,1141,1141,1265
|
|
20241204,124000,132237382,1140,1140,1140,1140,16
|
|
20241204,123900,132219142,1141,1142,1142,1141,24
|
|
20241204,123800,132191738,1142,1142,1142,1142,17
|
|
20241204,123700,132172324,1142,1141,1142,1141,42
|
|
20241204,123600,132124362,1142,1142,1142,1142,94
|
|
20241204,123500,132017014,1141,1141,1141,1141,450
|
|
20241204,123400,131503564,1141,1141,1141,1141,1
|
|
20241204,123300,131502423,1140,1140,1140,1140,5
|
|
20241204,123200,131496723,1140,1140,1140,1140,0
|
|
20241204,123100,131496723,1140,1140,1140,1140,0
|
|
20241204,123000,131496723,1140,1140,1140,1140,1
|
|
20241204,122900,131495583,1140,1140,1140,1140,24
|
|
20241204,122800,131468223,1140,1140,1140,1140,0
|
|
20241204,122700,131468223,1140,1140,1140,1140,0
|
|
20241204,122600,131468223,1140,1140,1140,1140,1880
|
|
20241204,122500,129325023,1140,1140,1140,1140,24
|
|
20241204,122400,129297663,1138,1140,1140,1138,1663
|
|
20241204,122300,127405163,1140,1140,1140,1140,24
|
|
20241204,122200,127377803,1140,1140,1140,1140,2
|
|
20241204,122100,127375523,1140,1140,1140,1140,24
|
|
20241204,122000,127348163,1140,1140,1140,1140,0
|
|
20241204,121900,127348163,1140,1140,1140,1140,24
|
|
20241204,121800,127320803,1140,1140,1140,1140,0
|
|
20241204,121700,127320803,1140,1140,1140,1140,25
|
|
20241204,121600,127292303,1140,1140,1140,1140,50
|
|
20241204,121500,127235303,1140,1140,1140,1140,24
|
|
20241204,121400,127207943,1139,1139,1139,1139,0
|
|
20241204,121300,127207943,1139,1140,1140,1139,101
|
|
20241204,121200,127092880,1140,1140,1140,1140,0
|
|
20241204,121100,127092880,1140,1140,1140,1140,24
|
|
20241204,121000,127065520,1140,1140,1140,1140,0
|
|
20241204,120900,127065520,1140,1140,1140,1140,25
|
|
20241204,120800,127037020,1139,1139,1139,1139,54
|
|
20241204,120700,126975514,1138,1140,1140,1138,564
|
|
20241204,120600,126333335,1140,1140,1140,1140,509
|
|
20241204,120500,125753075,1140,1140,1140,1140,24
|
|
20241204,120400,125725715,1140,1140,1140,1140,1
|
|
20241204,120300,125724575,1139,1140,1140,1139,43
|
|
20241204,120200,125675574,1139,1139,1139,1139,194
|
|
20241204,120100,125454608,1139,1139,1139,1139,24
|
|
20241204,120000,125427272,1139,1139,1139,1139,0
|
|
20241204,115900,125427272,1139,1139,1139,1139,32
|
|
20241204,115800,125390824,1139,1139,1139,1139,0
|
|
20241204,115700,125390824,1139,1139,1139,1139,24
|
|
20241204,115600,125363488,1139,1139,1139,1139,0
|
|
20241204,115500,125363488,1139,1139,1139,1139,34
|
|
20241204,115400,125324762,1138,1138,1138,1138,5044
|
|
20241204,115300,119584690,1140,1140,1140,1140,24
|
|
20241204,115200,119557330,1138,1138,1138,1138,1085
|
|
20241204,115100,118322600,1140,1140,1140,1140,24
|
|
20241204,115000,118295240,1140,1140,1140,1140,0
|
|
20241204,114900,118295240,1140,1140,1140,1140,24
|
|
20241204,114800,118267880,1140,1140,1140,1140,4
|
|
20241204,114700,118263320,1140,1140,1140,1140,24
|
|
20241204,114600,118235960,1140,1140,1140,1140,0
|
|
20241204,114500,118235960,1140,1140,1140,1140,24
|
|
20241204,114400,118208600,1140,1140,1140,1140,0
|
|
20241204,114300,118208600,1140,1140,1140,1140,24
|
|
20241204,114200,118181240,1140,1140,1140,1140,0
|
|
20241204,114100,118181240,1140,1140,1140,1140,24
|
|
20241204,114000,118153880,1139,1139,1139,1139,3
|
|
20241204,113900,118150463,1140,1140,1140,1140,25
|
|
20241204,113800,118121963,1141,1141,1141,1141,0
|
|
20241204,113700,118121963,1141,1141,1141,1141,28
|
|
20241204,113600,118090015,1138,1138,1138,1138,221
|
|
20241204,113500,117838517,1141,1141,1141,1139,1984
|
|
20241204,113400,115576897,1142,1142,1142,1142,6
|
|
20241204,113300,115570045,1142,1142,1142,1142,24
|
|
20241204,113200,115542637,1142,1142,1142,1142,0
|
|
20241204,113100,115542637,1142,1142,1142,1142,28
|
|
20241204,113000,115510661,1140,1140,1140,1140,0
|
|
20241204,112900,115510661,1140,1142,1142,1140,86
|
|
20241204,112800,115412555,1140,1142,1142,1140,126
|
|
20241204,112700,115268905,1142,1142,1142,1142,38
|
|
20241204,112600,115225509,1140,1140,1140,1140,18
|
|
20241204,112500,115204989,1140,1142,1142,1140,1226
|
|
20241204,112400,113807293,1142,1142,1142,1142,0
|
|
20241204,112300,113807293,1142,1142,1142,1142,28
|
|
20241204,112200,113775317,1140,1140,1140,1140,0
|
|
20241204,112100,113775317,1140,1142,1142,1140,5266
|
|
20241204,112000,107771104,1142,1142,1142,1142,100
|
|
20241204,111900,107656904,1142,1142,1142,1142,449
|
|
20241204,111800,107144146,1141,1141,1141,1141,0
|
|
20241204,111700,107144146,1141,1141,1142,1141,107
|
|
20241204,111600,107022031,1141,1141,1141,1141,0
|
|
20241204,111500,107022031,1141,1141,1141,1141,0
|
|
20241204,111400,107022031,1141,1141,1141,1141,0
|
|
20241204,111300,107022031,1141,1141,1141,1141,20
|
|
20241204,111200,106999211,1141,1141,1141,1141,10
|
|
20241204,111100,106987801,1141,1141,1141,1141,0
|
|
20241204,111000,106987801,1141,1141,1141,1141,78
|
|
20241204,110900,106898803,1141,1141,1141,1141,1
|
|
20241204,110800,106897662,1141,1141,1141,1141,1
|
|
20241204,110700,106896521,1142,1142,1142,1142,160
|
|
20241204,110600,106713801,1142,1137,1142,1137,126
|
|
20241204,110500,106570509,1137,1137,1137,1137,0
|
|
20241204,110400,106570509,1137,1138,1138,1137,1500
|
|
20241204,110300,104864008,1137,1137,1137,1137,0
|
|
20241204,110200,104864008,1137,1137,1137,1137,0
|
|
20241204,110100,104864008,1137,1137,1137,1137,0
|
|
20241204,110000,104864008,1137,1137,1137,1137,0
|
|
20241204,105900,104864008,1137,1142,1142,1137,10
|
|
20241204,105800,104852593,1137,1137,1137,1137,0
|
|
20241204,105700,104852593,1137,1137,1137,1137,0
|
|
20241204,105600,104852593,1137,1137,1137,1137,2769
|
|
20241204,105500,101704240,1137,1138,1138,1137,5002
|
|
20241204,105400,96016965,1142,1142,1142,1142,1
|
|
20241204,105300,96015823,1137,1142,1142,1137,6029
|
|
20241204,105200,89160280,1140,1140,1140,1140,17
|
|
20241204,105100,89140900,1140,1137,1140,1137,81
|
|
20241204,105000,89048707,1137,1140,1140,1137,101
|
|
20241204,104900,88933867,1142,1142,1142,1142,0
|
|
20241204,104800,88933867,1142,1142,1142,1142,0
|
|
20241204,104700,88933867,1142,1142,1142,1142,0
|
|
20241204,104600,88933867,1142,1142,1142,1142,0
|
|
20241204,104500,88933867,1142,1142,1142,1142,5
|
|
20241204,104400,88928157,1141,1141,1141,1141,0
|
|
20241204,104300,88928157,1141,1141,1141,1141,68
|
|
20241204,104200,88850569,1136,1137,1137,1136,63
|
|
20241204,104100,88778998,1137,1137,1137,1137,0
|
|
20241204,104000,88778998,1137,1137,1137,1137,347
|
|
20241204,103900,88384459,1139,1139,1139,1139,30
|
|
20241204,103800,88350289,1140,1140,1140,1140,0
|
|
20241204,103700,88350289,1140,1140,1140,1140,0
|
|
20241204,103600,88350289,1140,1140,1140,1140,0
|
|
20241204,103500,88350289,1140,1141,1141,1140,48
|
|
20241204,103400,88295541,1140,1140,1140,1140,2020
|
|
20241204,103300,85992741,1140,1140,1140,1140,629
|
|
20241204,103200,85275681,1140,1137,1140,1137,6
|
|
20241204,103100,85268844,1140,1140,1140,1140,28
|
|
20241204,103000,85236924,1137,1140,1140,1137,947
|
|
20241204,102900,84160155,1138,1138,1138,1138,1
|
|
20241204,102800,84159017,1138,1140,1140,1138,3
|
|
20241204,102700,84155599,1140,1140,1140,1140,28
|
|
20241204,102600,84123679,1140,1139,1140,1139,1000
|
|
20241204,102500,82984399,1138,1139,1139,1138,128
|
|
20241204,102400,82838707,1138,1138,1138,1138,1
|
|
20241204,102300,82837569,1139,1136,1139,1136,328
|
|
20241204,102200,82464877,1139,1137,1139,1137,1598
|
|
20241204,102100,80645696,1139,1139,1139,1139,909
|
|
20241204,102000,79610345,1139,1139,1139,1139,0
|
|
20241204,101900,79610345,1139,1139,1139,1139,32
|
|
20241204,101800,79573897,1139,1139,1139,1139,1
|
|
20241204,101700,79572758,1139,1139,1139,1139,32
|
|
20241204,101600,79536310,1138,1138,1138,1138,204
|
|
20241204,101500,79304158,1139,1139,1139,1139,246
|
|
20241204,101400,79023964,1135,1139,1139,1135,811
|
|
20241204,101300,78103285,1139,1139,1139,1139,39
|
|
20241204,101200,78058864,1139,1139,1139,1139,843
|
|
20241204,101100,77098687,1139,1139,1140,1139,776
|
|
20241204,101000,76214748,1139,1139,1139,1139,80
|
|
20241204,100900,76123628,1139,1139,1139,1139,66
|
|
20241204,100800,76048454,1139,1139,1139,1137,62
|
|
20241204,100700,75977874,1139,1139,1139,1139,61
|
|
20241204,100600,75908395,1141,1140,1141,1140,6
|
|
20241204,100500,75901551,1140,1140,1140,1140,48
|
|
20241204,100400,75846831,1139,1142,1142,1139,81
|
|
20241204,100300,75754519,1142,1142,1142,1141,43
|
|
20241204,100200,75705414,1142,1142,1142,1140,76
|
|
20241204,100100,75618764,1142,1141,1142,1141,170
|
|
20241204,100000,75424634,1140,1141,1141,1140,1420
|
|
20241204,095900,73805826,1142,1142,1142,1142,32
|
|
20241204,095800,73769282,1141,1141,1141,1141,301
|
|
20241204,095700,73425841,1142,1142,1142,1142,32
|
|
20241204,095600,73389297,1144,1144,1144,1144,0
|
|
20241204,095500,73389297,1144,1144,1144,1144,0
|
|
20241204,095400,73389297,1144,1144,1144,1144,1000
|
|
20241204,095300,72245297,1144,1140,1144,1140,381
|
|
20241204,095200,71810849,1140,1140,1140,1140,60
|
|
20241204,095100,71742449,1140,1140,1140,1140,36
|
|
20241204,095000,71701409,1140,1139,1140,1139,14
|
|
20241204,094900,71685457,1138,1138,1138,1138,0
|
|
20241204,094800,71685457,1138,1138,1138,1138,1480
|
|
20241204,094700,70001217,1138,1138,1138,1138,0
|
|
20241204,094600,70001217,1138,1138,1138,1138,1
|
|
20241204,094500,70000079,1138,1133,1138,1133,2649
|
|
20241204,094400,66996262,1133,1138,1138,1133,8934
|
|
20241204,094300,56853340,1146,1140,1146,1138,117
|
|
20241204,094200,56720075,1140,1139,1140,1139,9
|
|
20241204,094100,56709816,1148,1148,1148,1148,2
|
|
20241204,094000,56707520,1148,1138,1148,1138,261
|
|
20241204,093900,56410492,1148,1139,1148,1139,75
|
|
20241204,093800,56325058,1149,1149,1149,1149,0
|
|
20241204,093700,56325058,1149,1149,1149,1149,1000
|
|
20241204,093600,55176058,1150,1150,1150,1150,1
|
|
20241204,093500,55174908,1150,1141,1150,1139,3278
|
|
20241204,093400,51435371,1141,1141,1141,1141,100
|
|
20241204,093300,51321271,1141,1141,1141,1141,1537
|
|
20241204,093200,49567554,1141,1140,1141,1140,660
|
|
20241204,093100,48814654,1139,1139,1139,1139,55
|
|
20241204,093000,48752009,1139,1136,1139,1136,730
|
|
20241204,092900,47922726,1135,1140,1140,1135,1043
|
|
20241204,092800,46737007,1141,1140,1146,1140,114
|
|
20241204,092700,46606789,1140,1142,1142,1138,2698
|
|
20241204,092600,43531044,1146,1145,1146,1145,57
|
|
20241204,092500,43465723,1146,1146,1146,1144,25
|
|
20241204,092400,43437099,1146,1145,1146,1145,199
|
|
20241204,092300,43209145,1146,1144,1146,1144,1021
|
|
20241204,092200,42040080,1144,1144,1144,1144,0
|
|
20241204,092100,42040080,1144,1144,1144,1144,405
|
|
20241204,092000,41576760,1140,1140,1140,1140,190
|
|
20241204,091900,41360160,1145,1145,1145,1145,5
|
|
20241204,091800,41354435,1140,1139,1140,1135,1760
|
|
20241204,091700,39352880,1140,1140,1140,1138,1922
|
|
20241204,091600,37163582,1139,1150,1150,1139,205
|
|
20241204,091500,36929661,1150,1151,1151,1150,5
|
|
20241204,091400,36923910,1150,1150,1150,1150,25
|
|
20241204,091300,36895160,1151,1148,1151,1148,598
|
|
20241204,091200,36207479,1148,1147,1148,1146,548
|
|
20241204,091100,35578885,1137,1145,1145,1135,12156
|
|
20241204,091000,21751037,1150,1148,1150,1145,28
|
|
20241204,090900,21718844,1145,1144,1146,1135,3999
|
|
20241204,090800,17166519,1155,1143,1155,1143,2155
|
|
20241204,090700,14678211,1153,1152,1153,1152,1758
|
|
20241204,090600,12652878,1139,1139,1139,1139,45
|
|
20241204,090500,12601623,1153,1155,1155,1138,1541
|
|
20241204,090400,10830515,1137,1151,1155,1137,3328
|
|
20241204,090300,7009087,1151,1151,1151,1151,0
|
|
20241204,090200,7009087,1151,1135,1151,1135,164
|
|
20241204,090100,6822835,1135,1148,1154,1135,1704
|
|
20241204,090000,4884231,1134,1133,1135,1133,4310
|