615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,191200,362459210,1184,1184,1184,1184,8424
|
|
20241216,191100,362459210,1184,1184,1184,1184,0
|
|
20241216,191000,362459210,1184,1184,1184,1184,0
|
|
20241216,190900,362459210,1184,1184,1184,1184,0
|
|
20241216,190800,362459210,1184,1184,1184,1184,0
|
|
20241216,190700,362459210,1184,1184,1184,1184,0
|
|
20241216,190600,362459210,1184,1184,1184,1184,0
|
|
20241216,190500,362459210,1184,1184,1184,1184,0
|
|
20241216,190400,362459210,1184,1184,1184,1184,0
|
|
20241216,190300,362459210,1184,1184,1184,1184,0
|
|
20241216,190200,362459210,1184,1184,1184,1184,0
|
|
20241216,190100,362459210,1184,1184,1184,1184,0
|
|
20241216,190000,362459210,1184,1184,1184,1184,0
|
|
20241216,185900,362459210,1184,1184,1184,1184,0
|
|
20241216,185800,362459210,1184,1184,1184,1184,0
|
|
20241216,185700,362459210,1184,1184,1184,1184,0
|
|
20241216,185600,362459210,1184,1184,1184,1184,0
|
|
20241216,185500,362459210,1184,1184,1184,1184,0
|
|
20241216,185400,362459210,1184,1184,1184,1184,0
|
|
20241216,185300,362459210,1184,1184,1184,1184,0
|
|
20241216,185200,362459210,1184,1184,1184,1184,0
|
|
20241216,185100,362459210,1184,1184,1184,1184,0
|
|
20241216,185000,362459210,1184,1184,1184,1184,0
|
|
20241216,184900,362459210,1184,1184,1184,1184,0
|
|
20241216,184800,362459210,1184,1184,1184,1184,0
|
|
20241216,184700,362459210,1184,1184,1184,1184,0
|
|
20241216,184600,362459210,1184,1184,1184,1184,0
|
|
20241216,184500,362459210,1184,1184,1184,1184,0
|
|
20241216,184400,362459210,1184,1184,1184,1184,0
|
|
20241216,184300,362459210,1184,1184,1184,1184,0
|
|
20241216,184200,362459210,1184,1184,1184,1184,8424
|
|
20241216,184100,362459210,1184,1184,1184,1184,0
|
|
20241216,184000,362459210,1184,1184,1184,1184,0
|
|
20241216,183900,362459210,1184,1184,1184,1184,0
|
|
20241216,183800,362459210,1184,1184,1184,1184,0
|
|
20241216,183700,362459210,1184,1184,1184,1184,0
|
|
20241216,183600,362459210,1184,1184,1184,1184,0
|
|
20241216,183500,362459210,1184,1184,1184,1184,0
|
|
20241216,183400,362459210,1184,1184,1184,1184,0
|
|
20241216,183300,362459210,1184,1184,1184,1184,0
|
|
20241216,183200,362459210,1184,1184,1184,1184,0
|
|
20241216,183100,362459210,1184,1184,1184,1184,0
|
|
20241216,183000,362459210,1184,1184,1184,1184,0
|
|
20241216,182900,362459210,1184,1184,1184,1184,0
|
|
20241216,182800,362459210,1184,1184,1184,1184,0
|
|
20241216,182700,362459210,1184,1184,1184,1184,0
|
|
20241216,182600,362459210,1184,1184,1184,1184,0
|
|
20241216,182500,362459210,1184,1184,1184,1184,0
|
|
20241216,182400,362459210,1184,1184,1184,1184,0
|
|
20241216,182300,362459210,1184,1184,1184,1184,0
|
|
20241216,182200,362459210,1184,1184,1184,1184,0
|
|
20241216,182100,362459210,1184,1184,1184,1184,0
|
|
20241216,182000,362459210,1184,1184,1184,1184,0
|
|
20241216,181900,362459210,1184,1184,1184,1184,0
|
|
20241216,181800,362459210,1184,1184,1184,1184,0
|
|
20241216,181700,362459210,1184,1184,1184,1184,0
|
|
20241216,181600,362459210,1184,1184,1184,1184,0
|
|
20241216,181500,362459210,1184,1184,1184,1184,0
|
|
20241216,181400,362459210,1184,1184,1184,1184,0
|
|
20241216,181300,362459210,1184,1184,1184,1184,0
|
|
20241216,181200,362459210,1184,1184,1184,1184,8424
|
|
20241216,181100,362459210,1184,1184,1184,1184,0
|
|
20241216,181000,362459210,1184,1184,1184,1184,0
|
|
20241216,180900,362459210,1184,1184,1184,1184,0
|
|
20241216,180800,362459210,1184,1184,1184,1184,0
|
|
20241216,180700,362459210,1184,1184,1184,1184,0
|
|
20241216,180600,362459210,1184,1184,1184,1184,0
|
|
20241216,180500,362459210,1184,1184,1184,1184,0
|
|
20241216,180400,362459210,1184,1184,1184,1184,0
|
|
20241216,180300,362459210,1184,1184,1184,1184,0
|
|
20241216,180200,362459210,1184,1184,1184,1184,0
|
|
20241216,180100,362459210,1184,1184,1184,1184,0
|
|
20241216,180000,362459210,1184,1184,1184,1184,0
|
|
20241216,175900,362459210,1184,1184,1184,1184,0
|
|
20241216,175800,362459210,1184,1184,1184,1184,0
|
|
20241216,175700,362459210,1184,1184,1184,1184,0
|
|
20241216,175600,362459210,1184,1184,1184,1184,0
|
|
20241216,175500,362459210,1184,1184,1184,1184,0
|
|
20241216,175400,362459210,1184,1184,1184,1184,0
|
|
20241216,175300,362459210,1184,1184,1184,1184,0
|
|
20241216,175200,362459210,1184,1184,1184,1184,0
|
|
20241216,175100,362459210,1184,1184,1184,1184,0
|
|
20241216,175000,362459210,1184,1184,1184,1184,0
|
|
20241216,174900,362459210,1184,1184,1184,1184,0
|
|
20241216,174800,362459210,1184,1184,1184,1184,0
|
|
20241216,174700,362459210,1184,1184,1184,1184,0
|
|
20241216,174600,362459210,1184,1184,1184,1184,0
|
|
20241216,174500,362459210,1184,1184,1184,1184,0
|
|
20241216,174400,362459210,1184,1184,1184,1184,0
|
|
20241216,174300,362459210,1184,1184,1184,1184,0
|
|
20241216,174200,362459210,1184,1184,1184,1184,8424
|
|
20241216,174100,362459210,1184,1184,1184,1184,0
|
|
20241216,174000,362459210,1184,1184,1184,1184,0
|
|
20241216,173900,362459210,1184,1184,1184,1184,0
|
|
20241216,173800,362459210,1184,1184,1184,1184,0
|
|
20241216,173700,362459210,1184,1184,1184,1184,0
|
|
20241216,173600,362459210,1184,1184,1184,1184,0
|
|
20241216,173500,362459210,1184,1184,1184,1184,0
|
|
20241216,173400,362459210,1184,1184,1184,1184,0
|
|
20241216,173300,362459210,1184,1184,1184,1184,0
|
|
20241216,173200,362459210,1184,1184,1184,1184,0
|
|
20241216,173100,362459210,1184,1184,1184,1184,0
|
|
20241216,173000,362459210,1184,1184,1184,1184,0
|
|
20241216,172900,362459210,1184,1184,1184,1184,0
|
|
20241216,172800,362459210,1184,1184,1184,1184,0
|
|
20241216,172700,362459210,1184,1184,1184,1184,0
|
|
20241216,172600,362459210,1184,1184,1184,1184,0
|
|
20241216,172500,362459210,1184,1184,1184,1184,0
|
|
20241216,172400,362459210,1184,1184,1184,1184,0
|
|
20241216,172300,362459210,1184,1184,1184,1184,0
|
|
20241216,172200,362459210,1184,1184,1184,1184,0
|
|
20241216,172100,362459210,1184,1184,1184,1184,0
|
|
20241216,172000,362459210,1184,1184,1184,1184,0
|
|
20241216,171900,362459210,1184,1184,1184,1184,0
|
|
20241216,171800,362459210,1184,1184,1184,1184,0
|
|
20241216,171700,362459210,1184,1184,1184,1184,0
|
|
20241216,171600,362459210,1184,1184,1184,1184,0
|
|
20241216,171500,362459210,1184,1184,1184,1184,0
|
|
20241216,171400,362459210,1184,1184,1184,1184,0
|
|
20241216,171300,362459210,1184,1184,1184,1184,0
|
|
20241216,171200,362459210,1184,1184,1184,1184,8424
|
|
20241216,171100,362459210,1184,1184,1184,1184,0
|
|
20241216,171000,362459210,1184,1184,1184,1184,0
|
|
20241216,170900,362459210,1184,1184,1184,1184,0
|
|
20241216,170800,362459210,1184,1184,1184,1184,0
|
|
20241216,170700,362459210,1184,1184,1184,1184,0
|
|
20241216,170600,362459210,1184,1184,1184,1184,0
|
|
20241216,170500,362459210,1184,1184,1184,1184,0
|
|
20241216,170400,362459210,1184,1184,1184,1184,0
|
|
20241216,170300,362459210,1184,1184,1184,1184,0
|
|
20241216,170200,362459210,1184,1184,1184,1184,0
|
|
20241216,170100,362459210,1184,1184,1184,1184,0
|
|
20241216,170000,362459210,1184,1184,1184,1184,0
|
|
20241216,165900,362459210,1184,1184,1184,1184,0
|
|
20241216,165800,362459210,1184,1184,1184,1184,0
|
|
20241216,165700,362459210,1184,1184,1184,1184,0
|
|
20241216,165600,362459210,1184,1184,1184,1184,0
|
|
20241216,165500,362459210,1184,1184,1184,1184,0
|
|
20241216,165400,362459210,1184,1184,1184,1184,0
|
|
20241216,165300,362459210,1184,1184,1184,1184,0
|
|
20241216,165200,362459210,1184,1184,1184,1184,0
|
|
20241216,165100,362459210,1184,1184,1184,1184,0
|
|
20241216,165000,362459210,1184,1184,1184,1184,0
|
|
20241216,164900,362459210,1184,1184,1184,1184,0
|
|
20241216,164800,362459210,1184,1184,1184,1184,0
|
|
20241216,164700,362459210,1184,1184,1184,1184,0
|
|
20241216,164600,362459210,1184,1184,1184,1184,0
|
|
20241216,164500,362459210,1184,1184,1184,1184,0
|
|
20241216,164400,362459210,1184,1184,1184,1184,0
|
|
20241216,164300,362459210,1184,1184,1184,1184,0
|
|
20241216,164200,362459210,1184,1184,1184,1184,8424
|
|
20241216,164100,362459210,1184,1184,1184,1184,0
|
|
20241216,164000,362459210,1184,1184,1184,1184,0
|
|
20241216,163900,362459210,1184,1184,1184,1184,0
|
|
20241216,163800,362459210,1184,1184,1184,1184,0
|
|
20241216,163700,362459210,1184,1184,1184,1184,0
|
|
20241216,163600,362459210,1184,1184,1184,1184,0
|
|
20241216,163500,362459210,1184,1184,1184,1184,0
|
|
20241216,163400,362459210,1184,1184,1184,1184,0
|
|
20241216,163300,362459210,1184,1184,1184,1184,0
|
|
20241216,163200,362459210,1184,1184,1184,1184,0
|
|
20241216,163100,362459210,1184,1184,1184,1184,0
|
|
20241216,163000,362459210,1184,1184,1184,1184,0
|
|
20241216,162900,362459210,1184,1184,1184,1184,0
|
|
20241216,162800,362459210,1184,1184,1184,1184,0
|
|
20241216,162700,362459210,1184,1184,1184,1184,0
|
|
20241216,162600,362459210,1184,1184,1184,1184,0
|
|
20241216,162500,362459210,1184,1184,1184,1184,0
|
|
20241216,162400,362459210,1184,1184,1184,1184,0
|
|
20241216,162300,362459210,1184,1184,1184,1184,0
|
|
20241216,162200,362459210,1184,1184,1184,1184,0
|
|
20241216,162100,362459210,1184,1184,1184,1184,0
|
|
20241216,162000,362459210,1184,1184,1184,1184,0
|
|
20241216,161900,362459210,1184,1184,1184,1184,0
|
|
20241216,161800,362459210,1184,1184,1184,1184,0
|
|
20241216,161700,362459210,1184,1184,1184,1184,0
|
|
20241216,161600,362459210,1184,1184,1184,1184,0
|
|
20241216,161500,362459210,1184,1184,1184,1184,0
|
|
20241216,161400,362459210,1184,1184,1184,1184,0
|
|
20241216,161300,362459210,1184,1184,1184,1184,0
|
|
20241216,161200,362459210,1184,1184,1184,1184,8424
|
|
20241216,161100,362459210,1184,1184,1184,1184,0
|
|
20241216,161000,362459210,1184,1184,1184,1184,0
|
|
20241216,160900,362459210,1184,1184,1184,1184,0
|
|
20241216,160800,362459210,1184,1184,1184,1184,0
|
|
20241216,160700,362459210,1184,1184,1184,1184,0
|
|
20241216,160600,362459210,1184,1184,1184,1184,0
|
|
20241216,160500,362459210,1184,1184,1184,1184,0
|
|
20241216,160400,362459210,1184,1184,1184,1184,0
|
|
20241216,160300,362459210,1184,1184,1184,1184,0
|
|
20241216,160200,362459210,1184,1184,1184,1184,0
|
|
20241216,160100,362459210,1184,1184,1184,1184,0
|
|
20241216,160000,362459210,1184,1184,1184,1184,0
|
|
20241216,155900,362459210,1184,1184,1184,1184,0
|
|
20241216,155800,362459210,1184,1184,1184,1184,0
|
|
20241216,155700,362459210,1184,1184,1184,1184,0
|
|
20241216,155600,362459210,1184,1184,1184,1184,0
|
|
20241216,155500,362459210,1184,1184,1184,1184,0
|
|
20241216,155400,362459210,1184,1184,1184,1184,0
|
|
20241216,155300,362459210,1184,1184,1184,1184,0
|
|
20241216,155200,362459210,1184,1184,1184,1184,0
|
|
20241216,155100,362459210,1184,1184,1184,1184,0
|
|
20241216,155000,362459210,1184,1184,1184,1184,0
|
|
20241216,154900,362459210,1184,1184,1184,1184,0
|
|
20241216,154800,362459210,1184,1184,1184,1184,0
|
|
20241216,154700,362459210,1184,1184,1184,1184,0
|
|
20241216,154600,362459210,1184,1184,1184,1184,0
|
|
20241216,154500,362459210,1184,1184,1184,1184,0
|
|
20241216,154400,362459210,1184,1184,1184,1184,0
|
|
20241216,154300,362459210,1184,1184,1184,1184,0
|
|
20241216,154200,362459210,1184,1184,1184,1184,8424
|
|
20241216,154100,362459210,1184,1184,1184,1184,0
|
|
20241216,154000,362459210,1184,1184,1184,1184,0
|
|
20241216,153900,362459210,1184,1184,1184,1184,0
|
|
20241216,153800,362459210,1184,1184,1184,1184,0
|
|
20241216,153700,362459210,1184,1184,1184,1184,0
|
|
20241216,153600,362459210,1184,1184,1184,1184,0
|
|
20241216,153500,362459210,1184,1184,1184,1184,0
|
|
20241216,153400,362459210,1184,1184,1184,1184,0
|
|
20241216,153300,362459210,1184,1184,1184,1184,0
|
|
20241216,153200,362459210,1184,1184,1184,1184,0
|
|
20241216,153100,362459210,1184,1184,1184,1184,0
|
|
20241216,153000,362459210,1184,1184,1184,1184,8424
|
|
20241216,152900,352485194,1180,1180,1180,1180,0
|
|
20241216,152800,352485194,1180,1180,1180,1180,0
|
|
20241216,152700,352485194,1180,1180,1180,1180,0
|
|
20241216,152600,352485194,1180,1180,1180,1180,0
|
|
20241216,152500,352485194,1180,1180,1180,1180,0
|
|
20241216,152400,352485194,1180,1180,1180,1180,0
|
|
20241216,152300,352485194,1180,1180,1180,1180,0
|
|
20241216,152200,352485194,1180,1180,1180,1180,0
|
|
20241216,152100,352485194,1180,1180,1180,1180,0
|
|
20241216,152000,352485194,1180,1180,1180,1180,0
|
|
20241216,151900,352485194,1180,1181,1181,1180,850
|
|
20241216,151800,351481694,1181,1182,1182,1181,676
|
|
20241216,151700,350682962,1182,1181,1182,1181,1050
|
|
20241216,151600,349441912,1182,1182,1182,1182,900
|
|
20241216,151500,348378112,1182,1182,1182,1182,1013
|
|
20241216,151400,347180746,1182,1183,1184,1182,1361
|
|
20241216,151300,345571467,1183,1183,1184,1183,5
|
|
20241216,151200,345565551,1184,1184,1184,1183,111
|
|
20241216,151100,345434137,1183,1183,1184,1183,12
|
|
20241216,151000,345419940,1182,1182,1183,1182,2623
|
|
20241216,150900,342317448,1182,1182,1182,1182,2000
|
|
20241216,150800,339953448,1183,1182,1183,1182,11
|
|
20241216,150700,339940445,1182,1182,1182,1182,0
|
|
20241216,150600,339940445,1182,1182,1182,1182,0
|
|
20241216,150500,339940445,1182,1182,1182,1182,1178
|
|
20241216,150400,338548049,1180,1180,1180,1180,0
|
|
20241216,150300,338548049,1180,1180,1180,1180,500
|
|
20241216,150200,337958049,1180,1179,1180,1179,1390
|
|
20241216,150100,336317903,1180,1180,1180,1180,200
|
|
20241216,150000,336081903,1180,1180,1180,1180,0
|
|
20241216,145900,336081903,1180,1179,1180,1179,326
|
|
20241216,145800,335697548,1179,1179,1179,1179,0
|
|
20241216,145700,335697548,1179,1179,1179,1179,0
|
|
20241216,145600,335697548,1179,1179,1179,1179,175
|
|
20241216,145500,335491223,1180,1180,1180,1180,1
|
|
20241216,145400,335490043,1179,1178,1179,1178,975
|
|
20241216,145300,334340666,1178,1178,1178,1178,0
|
|
20241216,145200,334340666,1178,1178,1178,1178,0
|
|
20241216,145100,334340666,1178,1178,1178,1178,252
|
|
20241216,145000,334043810,1178,1179,1179,1178,184
|
|
20241216,144900,333826974,1180,1180,1180,1180,0
|
|
20241216,144800,333826974,1180,1180,1180,1180,1
|
|
20241216,144700,333825794,1179,1179,1179,1179,0
|
|
20241216,144600,333825794,1179,1179,1179,1179,200
|
|
20241216,144500,333589994,1180,1180,1180,1180,597
|
|
20241216,144400,332885534,1180,1181,1181,1180,227
|
|
20241216,144300,332617448,1182,1182,1182,1182,1
|
|
20241216,144200,332616266,1183,1183,1183,1183,0
|
|
20241216,144100,332616266,1183,1183,1183,1183,0
|
|
20241216,144000,332616266,1183,1183,1183,1183,8
|
|
20241216,143900,332606802,1181,1181,1181,1181,0
|
|
20241216,143800,332606802,1181,1181,1181,1181,839
|
|
20241216,143700,331615943,1181,1181,1181,1181,2000
|
|
20241216,143600,329253943,1181,1180,1181,1179,11
|
|
20241216,143500,329240970,1179,1181,1181,1179,17
|
|
20241216,143400,329220902,1181,1181,1181,1181,0
|
|
20241216,143300,329220902,1181,1181,1181,1181,0
|
|
20241216,143200,329220902,1181,1181,1181,1181,1
|
|
20241216,143100,329219721,1180,1180,1180,1180,0
|
|
20241216,143000,329219721,1180,1180,1180,1180,208
|
|
20241216,142900,328974281,1180,1180,1180,1180,1
|
|
20241216,142800,328973101,1181,1181,1181,1181,0
|
|
20241216,142700,328973101,1181,1181,1181,1181,0
|
|
20241216,142600,328973101,1181,1181,1181,1181,1
|
|
20241216,142500,328971920,1181,1181,1181,1181,2
|
|
20241216,142400,328969558,1181,1181,1181,1181,0
|
|
20241216,142300,328969558,1181,1181,1181,1181,0
|
|
20241216,142200,328969558,1181,1181,1181,1181,37
|
|
20241216,142100,328925861,1181,1180,1181,1180,11
|
|
20241216,142000,328912880,1181,1180,1181,1180,7
|
|
20241216,141900,328904619,1181,1181,1181,1181,10
|
|
20241216,141800,328892809,1181,1181,1181,1181,0
|
|
20241216,141700,328892809,1181,1181,1181,1181,301
|
|
20241216,141600,328537328,1180,1180,1180,1180,1584
|
|
20241216,141500,326668208,1180,1180,1180,1180,4
|
|
20241216,141400,326663488,1181,1181,1181,1181,1035
|
|
20241216,141300,325441153,1183,1183,1183,1183,400
|
|
20241216,141200,324967953,1183,1183,1183,1183,0
|
|
20241216,141100,324967953,1183,1183,1183,1183,0
|
|
20241216,141000,324967953,1183,1183,1183,1183,0
|
|
20241216,140900,324967953,1183,1183,1183,1183,0
|
|
20241216,140800,324967953,1183,1182,1183,1182,3
|
|
20241216,140700,324964406,1182,1180,1182,1179,499
|
|
20241216,140600,324376060,1180,1180,1180,1179,1002
|
|
20241216,140500,323194700,1183,1183,1183,1183,1
|
|
20241216,140400,323193517,1180,1183,1183,1180,2483
|
|
20241216,140300,320263574,1183,1183,1183,1183,142
|
|
20241216,140200,320095588,1185,1185,1185,1185,100
|
|
20241216,140100,319977088,1185,1185,1185,1185,421
|
|
20241216,140000,319478203,1185,1180,1185,1180,6597
|
|
20241216,135900,311673970,1180,1180,1180,1180,0
|
|
20241216,135800,311673970,1180,1180,1180,1180,0
|
|
20241216,135700,311673970,1180,1180,1180,1180,1253
|
|
20241216,135600,310195430,1180,1180,1180,1180,0
|
|
20241216,135500,310195430,1180,1180,1180,1180,603
|
|
20241216,135400,309483890,1181,1181,1181,1181,0
|
|
20241216,135300,309483890,1181,1181,1181,1181,0
|
|
20241216,135200,309483890,1181,1181,1181,1181,4
|
|
20241216,135100,309479166,1181,1182,1182,1181,1138
|
|
20241216,135000,308135187,1182,1182,1182,1182,112
|
|
20241216,134900,308002803,1182,1182,1182,1182,0
|
|
20241216,134800,308002803,1182,1182,1182,1182,8
|
|
20241216,134700,307993347,1181,1181,1181,1181,0
|
|
20241216,134600,307993347,1181,1181,1181,1181,0
|
|
20241216,134500,307993347,1181,1181,1181,1181,0
|
|
20241216,134400,307993347,1181,1181,1181,1181,102
|
|
20241216,134300,307872885,1180,1180,1180,1180,94
|
|
20241216,134200,307761965,1179,1179,1179,1179,100
|
|
20241216,134100,307644065,1179,1179,1179,1179,4080
|
|
20241216,134000,302833745,1179,1179,1179,1179,0
|
|
20241216,133900,302833745,1179,1179,1179,1179,50
|
|
20241216,133800,302774795,1179,1179,1179,1179,98
|
|
20241216,133700,302659253,1180,1179,1180,1179,610
|
|
20241216,133600,301939483,1179,1180,1180,1179,4640
|
|
20241216,133500,296468914,1178,1175,1178,1175,6433
|
|
20241216,133400,288897075,1174,1174,1174,1174,4228
|
|
20241216,133300,283933403,1175,1171,1175,1170,11301
|
|
20241216,133200,270706100,1170,1177,1179,1170,13974
|
|
20241216,133100,254331007,1179,1179,1179,1179,1
|
|
20241216,133000,254329828,1177,1177,1179,1177,31
|
|
20241216,132900,254293339,1177,1177,1177,1177,15
|
|
20241216,132800,254275684,1179,1178,1179,1177,461
|
|
20241216,132700,253732691,1180,1179,1180,1179,2
|
|
20241216,132600,253730332,1179,1179,1179,1179,43
|
|
20241216,132500,253679635,1180,1180,1180,1180,0
|
|
20241216,132400,253679635,1180,1180,1180,1180,0
|
|
20241216,132300,253679635,1180,1180,1180,1180,0
|
|
20241216,132200,253679635,1180,1180,1180,1180,5
|
|
20241216,132100,253673735,1180,1180,1180,1180,9
|
|
20241216,132000,253663115,1180,1180,1180,1180,0
|
|
20241216,131900,253663115,1180,1180,1180,1180,0
|
|
20241216,131800,253663115,1180,1180,1180,1180,0
|
|
20241216,131700,253663115,1180,1180,1180,1180,192
|
|
20241216,131600,253436555,1180,1180,1180,1180,0
|
|
20241216,131500,253436555,1180,1180,1180,1180,0
|
|
20241216,131400,253436555,1180,1180,1180,1180,0
|
|
20241216,131300,253436555,1180,1179,1180,1179,537
|
|
20241216,131200,252803431,1180,1180,1180,1180,1
|
|
20241216,131100,252802251,1179,1183,1183,1179,11851
|
|
20241216,131000,238815168,1184,1184,1184,1184,1
|
|
20241216,130900,238813984,1184,1183,1184,1183,21
|
|
20241216,130800,238789140,1183,1183,1183,1183,1552
|
|
20241216,130700,236953124,1183,1183,1183,1183,30
|
|
20241216,130600,236917634,1183,1183,1183,1183,3408
|
|
20241216,130500,232885970,1184,1184,1184,1184,0
|
|
20241216,130400,232885970,1184,1184,1184,1183,90
|
|
20241216,130300,232779420,1184,1185,1186,1184,1094
|
|
20241216,130200,231484121,1184,1185,1185,1184,109
|
|
20241216,130100,231354966,1186,1186,1186,1186,10
|
|
20241216,130000,231343106,1186,1186,1186,1186,0
|
|
20241216,125900,231343106,1186,1186,1186,1186,1
|
|
20241216,125800,231341920,1185,1186,1186,1185,1683
|
|
20241216,125700,229346722,1186,1186,1186,1186,1
|
|
20241216,125600,229345536,1186,1185,1186,1185,299
|
|
20241216,125500,228991219,1186,1186,1186,1186,1
|
|
20241216,125400,228990033,1185,1185,1185,1185,200
|
|
20241216,125300,228753033,1186,1186,1186,1186,7
|
|
20241216,125200,228744731,1186,1186,1186,1186,0
|
|
20241216,125100,228744731,1186,1186,1186,1186,0
|
|
20241216,125000,228744731,1186,1186,1186,1186,0
|
|
20241216,124900,228744731,1186,1186,1186,1186,0
|
|
20241216,124800,228744731,1186,1186,1186,1186,1
|
|
20241216,124700,228743545,1186,1187,1187,1186,982
|
|
20241216,124600,227578869,1188,1188,1188,1188,0
|
|
20241216,124500,227578869,1188,1188,1188,1188,0
|
|
20241216,124400,227578869,1188,1188,1188,1188,0
|
|
20241216,124300,227578869,1188,1188,1188,1188,0
|
|
20241216,124200,227578869,1188,1188,1188,1188,0
|
|
20241216,124100,227578869,1188,1188,1188,1188,0
|
|
20241216,124000,227578869,1188,1188,1188,1188,0
|
|
20241216,123900,227578869,1188,1188,1188,1188,0
|
|
20241216,123800,227578869,1188,1188,1188,1188,0
|
|
20241216,123700,227578869,1188,1188,1188,1188,1
|
|
20241216,123600,227577681,1189,1189,1189,1189,1
|
|
20241216,123500,227576492,1186,1186,1186,1186,0
|
|
20241216,123400,227576492,1186,1186,1186,1186,0
|
|
20241216,123300,227576492,1186,1189,1189,1186,105
|
|
20241216,123200,227451959,1186,1187,1187,1186,8915
|
|
20241216,123100,216877374,1188,1188,1188,1188,14
|
|
20241216,123000,216860742,1189,1189,1189,1189,0
|
|
20241216,122900,216860742,1189,1189,1189,1189,1
|
|
20241216,122800,216859553,1189,1189,1189,1189,100
|
|
20241216,122700,216740653,1188,1188,1188,1188,0
|
|
20241216,122600,216740653,1188,1188,1188,1188,0
|
|
20241216,122500,216740653,1188,1188,1188,1188,0
|
|
20241216,122400,216740653,1188,1188,1188,1188,400
|
|
20241216,122300,216265453,1187,1188,1188,1187,175
|
|
20241216,122200,216057653,1188,1188,1188,1188,1001
|
|
20241216,122100,214868465,1186,1186,1186,1186,1
|
|
20241216,122000,214867279,1186,1186,1186,1186,0
|
|
20241216,121900,214867279,1186,1186,1186,1186,0
|
|
20241216,121800,214867279,1186,1186,1186,1186,0
|
|
20241216,121700,214867279,1186,1186,1186,1186,421
|
|
20241216,121600,214367973,1186,1186,1187,1186,29
|
|
20241216,121500,214333578,1186,1186,1186,1186,0
|
|
20241216,121400,214333578,1186,1187,1187,1186,300
|
|
20241216,121300,213977773,1187,1186,1187,1186,8
|
|
20241216,121200,213968280,1186,1186,1186,1186,30
|
|
20241216,121100,213932700,1186,1186,1186,1186,0
|
|
20241216,121000,213932700,1186,1186,1186,1186,1340
|
|
20241216,120900,212343460,1186,1186,1186,1186,0
|
|
20241216,120800,212343460,1186,1186,1186,1186,579
|
|
20241216,120700,211656766,1186,1185,1186,1185,58
|
|
20241216,120600,211588032,1186,1186,1186,1186,0
|
|
20241216,120500,211588032,1186,1186,1186,1186,0
|
|
20241216,120400,211588032,1186,1186,1186,1186,0
|
|
20241216,120300,211588032,1186,1186,1186,1186,1
|
|
20241216,120200,211586846,1185,1185,1185,1185,617
|
|
20241216,120100,210855701,1186,1186,1186,1186,0
|
|
20241216,120000,210855701,1186,1186,1186,1186,35
|
|
20241216,115900,210814191,1186,1186,1186,1186,0
|
|
20241216,115800,210814191,1186,1186,1186,1186,0
|
|
20241216,115700,210814191,1186,1186,1186,1186,0
|
|
20241216,115600,210814191,1186,1186,1186,1186,0
|
|
20241216,115500,210814191,1186,1186,1186,1185,1356
|
|
20241216,115400,209206015,1186,1186,1186,1186,0
|
|
20241216,115300,209206015,1186,1186,1186,1186,0
|
|
20241216,115200,209206015,1186,1186,1186,1186,13
|
|
20241216,115100,209190597,1186,1186,1186,1186,30
|
|
20241216,115000,209155017,1186,1186,1186,1186,25
|
|
20241216,114900,209125367,1187,1188,1188,1187,5
|
|
20241216,114800,209119431,1188,1188,1188,1188,0
|
|
20241216,114700,209119431,1188,1188,1188,1188,1
|
|
20241216,114600,209118243,1187,1187,1187,1186,117
|
|
20241216,114500,208979460,1187,1187,1188,1187,139
|
|
20241216,114400,208814466,1188,1188,1188,1188,0
|
|
20241216,114300,208814466,1188,1188,1188,1188,50
|
|
20241216,114200,208755066,1188,1189,1189,1188,4
|
|
20241216,114100,208750313,1188,1188,1188,1188,0
|
|
20241216,114000,208750313,1188,1188,1188,1188,384
|
|
20241216,113900,208294121,1188,1188,1188,1188,1510
|
|
20241216,113800,206500241,1188,1188,1188,1188,261
|
|
20241216,113700,206190173,1188,1188,1188,1188,40
|
|
20241216,113600,206142653,1189,1189,1189,1189,0
|
|
20241216,113500,206142653,1189,1189,1189,1189,0
|
|
20241216,113400,206142653,1189,1189,1189,1189,0
|
|
20241216,113300,206142653,1189,1189,1189,1189,0
|
|
20241216,113200,206142653,1189,1189,1189,1189,0
|
|
20241216,113100,206142653,1189,1189,1189,1189,6
|
|
20241216,113000,206135519,1189,1189,1189,1189,0
|
|
20241216,112900,206135519,1189,1189,1189,1189,817
|
|
20241216,112800,205164106,1189,1189,1189,1189,198
|
|
20241216,112700,204928684,1189,1189,1189,1189,0
|
|
20241216,112600,204928684,1189,1189,1189,1189,0
|
|
20241216,112500,204928684,1189,1189,1189,1189,1
|
|
20241216,112400,204927495,1186,1188,1188,1186,2077
|
|
20241216,112300,202462865,1189,1189,1189,1189,0
|
|
20241216,112200,202462865,1189,1189,1189,1189,1
|
|
20241216,112100,202461676,1189,1189,1189,1189,3
|
|
20241216,112000,202458109,1189,1189,1189,1189,0
|
|
20241216,111900,202458109,1189,1189,1189,1189,0
|
|
20241216,111800,202458109,1189,1190,1190,1189,52
|
|
20241216,111700,202396280,1189,1189,1189,1189,0
|
|
20241216,111600,202396280,1189,1189,1189,1189,0
|
|
20241216,111500,202396280,1189,1189,1189,1189,59
|
|
20241216,111400,202326129,1190,1190,1190,1190,0
|
|
20241216,111300,202326129,1190,1190,1190,1190,746
|
|
20241216,111200,201438389,1190,1190,1190,1190,0
|
|
20241216,111100,201438389,1190,1190,1190,1190,4
|
|
20241216,111000,201433629,1190,1190,1190,1190,0
|
|
20241216,110900,201433629,1190,1190,1190,1190,3
|
|
20241216,110800,201430059,1190,1190,1190,1190,840
|
|
20241216,110700,200430459,1190,1190,1190,1190,100
|
|
20241216,110600,200311459,1190,1190,1190,1188,154
|
|
20241216,110500,200128359,1190,1190,1190,1190,2
|
|
20241216,110400,200125979,1189,1190,1190,1189,35
|
|
20241216,110300,200084349,1190,1190,1190,1190,0
|
|
20241216,110200,200084349,1190,1190,1190,1190,0
|
|
20241216,110100,200084349,1190,1190,1190,1190,1
|
|
20241216,110000,200083159,1190,1192,1192,1190,854
|
|
20241216,105900,199066897,1192,1192,1192,1192,0
|
|
20241216,105800,199066897,1192,1191,1192,1191,2
|
|
20241216,105700,199064514,1190,1190,1190,1190,10
|
|
20241216,105600,199052614,1190,1190,1190,1190,939
|
|
20241216,105500,197935204,1190,1190,1190,1190,99
|
|
20241216,105400,197817394,1190,1190,1190,1190,0
|
|
20241216,105300,197817394,1190,1190,1190,1190,0
|
|
20241216,105200,197817394,1190,1190,1190,1190,0
|
|
20241216,105100,197817394,1190,1190,1190,1190,10
|
|
20241216,105000,197805494,1190,1190,1190,1190,0
|
|
20241216,104900,197805494,1190,1190,1190,1190,0
|
|
20241216,104800,197805494,1190,1190,1190,1190,0
|
|
20241216,104700,197805494,1190,1190,1190,1190,0
|
|
20241216,104600,197805494,1190,1190,1190,1190,600
|
|
20241216,104500,197091494,1190,1190,1190,1190,0
|
|
20241216,104400,197091494,1190,1190,1190,1190,0
|
|
20241216,104300,197091494,1190,1190,1190,1190,0
|
|
20241216,104200,197091494,1190,1190,1190,1190,0
|
|
20241216,104100,197091494,1190,1190,1190,1190,0
|
|
20241216,104000,197091494,1190,1190,1190,1190,0
|
|
20241216,103900,197091494,1190,1190,1190,1190,0
|
|
20241216,103800,197091494,1190,1190,1190,1190,0
|
|
20241216,103700,197091494,1190,1190,1190,1190,0
|
|
20241216,103600,197091494,1190,1187,1190,1187,855
|
|
20241216,103500,196076606,1190,1190,1190,1190,0
|
|
20241216,103400,196076606,1190,1190,1190,1190,1
|
|
20241216,103300,196075416,1188,1189,1189,1188,3500
|
|
20241216,103200,191917367,1190,1191,1191,1190,6077
|
|
20241216,103100,184685711,1192,1192,1192,1192,6
|
|
20241216,103000,184678559,1191,1191,1191,1191,966
|
|
20241216,102900,183528053,1191,1192,1192,1191,3086
|
|
20241216,102800,179850541,1192,1194,1194,1192,79
|
|
20241216,102700,179756367,1195,1195,1195,1195,0
|
|
20241216,102600,179756367,1195,1195,1195,1195,20
|
|
20241216,102500,179732467,1195,1195,1195,1195,0
|
|
20241216,102400,179732467,1195,1195,1195,1195,2
|
|
20241216,102300,179730077,1195,1193,1195,1193,911
|
|
20241216,102200,178641580,1195,1195,1195,1195,0
|
|
20241216,102100,178641580,1195,1195,1195,1195,0
|
|
20241216,102000,178641580,1195,1195,1195,1195,862
|
|
20241216,101900,177611490,1195,1195,1195,1195,490
|
|
20241216,101800,177025940,1195,1195,1195,1195,1
|
|
20241216,101700,177024745,1194,1194,1194,1194,0
|
|
20241216,101600,177024745,1194,1194,1195,1194,1706
|
|
20241216,101500,174987780,1194,1194,1194,1194,295
|
|
20241216,101400,174635550,1194,1194,1194,1194,0
|
|
20241216,101300,174635550,1194,1194,1194,1194,500
|
|
20241216,101200,174038550,1194,1194,1194,1194,2
|
|
20241216,101100,174036162,1194,1194,1194,1194,0
|
|
20241216,101000,174036162,1194,1194,1194,1194,1
|
|
20241216,100900,174034968,1194,1194,1194,1194,177
|
|
20241216,100800,173823630,1192,1195,1195,1192,113
|
|
20241216,100700,173688634,1196,1195,1196,1195,21006
|
|
20241216,100600,148571153,1195,1195,1195,1195,1
|
|
20241216,100500,148569958,1195,1195,1195,1195,32
|
|
20241216,100400,148531718,1196,1193,1196,1193,8358
|
|
20241216,100300,138541469,1193,1193,1193,1193,6
|
|
20241216,100200,138534311,1193,1193,1193,1193,10
|
|
20241216,100100,138522381,1193,1193,1193,1193,0
|
|
20241216,100000,138522381,1193,1193,1193,1193,0
|
|
20241216,095900,138522381,1193,1193,1193,1190,13
|
|
20241216,095800,138506875,1193,1193,1193,1193,0
|
|
20241216,095700,138506875,1193,1190,1193,1190,2
|
|
20241216,095600,138504492,1191,1191,1191,1191,141
|
|
20241216,095500,138336561,1193,1193,1193,1193,100
|
|
20241216,095400,138217261,1193,1193,1193,1192,3679
|
|
20241216,095300,133831889,1193,1193,1193,1193,1330
|
|
20241216,095200,132245199,1194,1194,1194,1194,214
|
|
20241216,095100,131989683,1195,1195,1195,1195,710
|
|
20241216,095000,131141233,1195,1195,1195,1195,50
|
|
20241216,094900,131081483,1195,1195,1195,1195,5
|
|
20241216,094800,131075508,1195,1194,1195,1194,1860
|
|
20241216,094700,128854587,1194,1195,1195,1194,249
|
|
20241216,094600,128557255,1195,1195,1196,1195,2577
|
|
20241216,094500,125477739,1195,1196,1196,1194,949
|
|
20241216,094400,124344612,1196,1196,1196,1196,29
|
|
20241216,094300,124309928,1194,1196,1196,1194,410
|
|
20241216,094200,123819588,1196,1194,1196,1194,18
|
|
20241216,094100,123798094,1197,1197,1197,1197,54
|
|
20241216,094000,123733456,1198,1198,1198,1197,1003
|
|
20241216,093900,122532718,1198,1197,1198,1197,269
|
|
20241216,093800,122210720,1197,1197,1197,1197,6
|
|
20241216,093700,122203538,1197,1193,1197,1193,2618
|
|
20241216,093600,119073752,1195,1191,1195,1191,3935
|
|
20241216,093500,114381183,1191,1186,1191,1186,4306
|
|
20241216,093400,109259056,1186,1186,1186,1186,2
|
|
20241216,093300,109256684,1186,1187,1187,1186,383
|
|
20241216,093200,108802065,1187,1190,1190,1187,3
|
|
20241216,093100,108798501,1187,1190,1191,1182,1725
|
|
20241216,093000,106745501,1187,1181,1190,1181,1986
|
|
20241216,092900,104390867,1188,1187,1188,1181,19
|
|
20241216,092800,104368325,1188,1181,1188,1181,7
|
|
20241216,092700,104360026,1181,1185,1191,1180,10224
|
|
20241216,092600,92211791,1186,1180,1186,1180,13203
|
|
20241216,092500,76579985,1180,1183,1183,1180,2576
|
|
20241216,092400,73532583,1179,1179,1183,1179,5
|
|
20241216,092300,73526684,1183,1179,1183,1179,3
|
|
20241216,092200,73523143,1183,1179,1183,1179,3
|
|
20241216,092100,73519602,1179,1183,1184,1179,1241
|
|
20241216,092000,72050774,1183,1179,1183,1179,109
|
|
20241216,091900,71922235,1179,1183,1183,1179,12
|
|
20241216,091800,71908047,1179,1181,1184,1179,4221
|
|
20241216,091700,66913381,1180,1179,1180,1179,2275
|
|
20241216,091600,64229039,1179,1181,1181,1178,3668
|
|
20241216,091500,59897184,1182,1183,1184,1182,87
|
|
20241216,091400,59794293,1184,1182,1184,1181,19
|
|
20241216,091300,59771831,1182,1181,1182,1181,1502
|
|
20241216,091200,57996469,1185,1184,1185,1181,408
|
|
20241216,091100,57513236,1184,1185,1185,1184,29
|
|
20241216,091000,57478884,1185,1184,1185,1181,2311
|
|
20241216,090900,54741568,1179,1179,1185,1179,881
|
|
20241216,090800,53698758,1178,1177,1184,1177,42
|
|
20241216,090700,53649286,1177,1177,1177,1177,2
|
|
20241216,090600,53646932,1184,1180,1184,1177,17985
|
|
20241216,090500,32419965,1176,1180,1180,1176,10386
|
|
20241216,090400,20164493,1180,1180,1180,1180,1319
|
|
20241216,090300,18608073,1180,1177,1180,1176,3003
|
|
20241216,090200,15064544,1177,1177,1184,1177,146
|
|
20241216,090100,14892487,1176,1175,1176,1175,4
|
|
20241216,090000,14887785,1181,1182,1182,1180,12554
|