615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,191200,311302426,1192,1192,1192,1192,32310
|
|
20241217,191100,311302426,1192,1192,1192,1192,0
|
|
20241217,191000,311302426,1192,1192,1192,1192,0
|
|
20241217,190900,311302426,1192,1192,1192,1192,0
|
|
20241217,190800,311302426,1192,1192,1192,1192,0
|
|
20241217,190700,311302426,1192,1192,1192,1192,0
|
|
20241217,190600,311302426,1192,1192,1192,1192,0
|
|
20241217,190500,311302426,1192,1192,1192,1192,0
|
|
20241217,190400,311302426,1192,1192,1192,1192,0
|
|
20241217,190300,311302426,1192,1192,1192,1192,0
|
|
20241217,190200,311302426,1192,1192,1192,1192,0
|
|
20241217,190100,311302426,1192,1192,1192,1192,0
|
|
20241217,190000,311302426,1192,1192,1192,1192,0
|
|
20241217,185900,311302426,1192,1192,1192,1192,0
|
|
20241217,185800,311302426,1192,1192,1192,1192,0
|
|
20241217,185700,311302426,1192,1192,1192,1192,0
|
|
20241217,185600,311302426,1192,1192,1192,1192,0
|
|
20241217,185500,311302426,1192,1192,1192,1192,0
|
|
20241217,185400,311302426,1192,1192,1192,1192,0
|
|
20241217,185300,311302426,1192,1192,1192,1192,0
|
|
20241217,185200,311302426,1192,1192,1192,1192,0
|
|
20241217,185100,311302426,1192,1192,1192,1192,0
|
|
20241217,185000,311302426,1192,1192,1192,1192,0
|
|
20241217,184900,311302426,1192,1192,1192,1192,0
|
|
20241217,184800,311302426,1192,1192,1192,1192,0
|
|
20241217,184700,311302426,1192,1192,1192,1192,0
|
|
20241217,184600,311302426,1192,1192,1192,1192,0
|
|
20241217,184500,311302426,1192,1192,1192,1192,0
|
|
20241217,184400,311302426,1192,1192,1192,1192,0
|
|
20241217,184300,311302426,1192,1192,1192,1192,0
|
|
20241217,184200,311302426,1192,1192,1192,1192,32310
|
|
20241217,184100,311302426,1192,1192,1192,1192,0
|
|
20241217,184000,311302426,1192,1192,1192,1192,0
|
|
20241217,183900,311302426,1192,1192,1192,1192,0
|
|
20241217,183800,311302426,1192,1192,1192,1192,0
|
|
20241217,183700,311302426,1192,1192,1192,1192,0
|
|
20241217,183600,311302426,1192,1192,1192,1192,0
|
|
20241217,183500,311302426,1192,1192,1192,1192,0
|
|
20241217,183400,311302426,1192,1192,1192,1192,0
|
|
20241217,183300,311302426,1192,1192,1192,1192,0
|
|
20241217,183200,311302426,1192,1192,1192,1192,0
|
|
20241217,183100,311302426,1192,1192,1192,1192,0
|
|
20241217,183000,311302426,1192,1192,1192,1192,0
|
|
20241217,182900,311302426,1192,1192,1192,1192,0
|
|
20241217,182800,311302426,1192,1192,1192,1192,0
|
|
20241217,182700,311302426,1192,1192,1192,1192,0
|
|
20241217,182600,311302426,1192,1192,1192,1192,0
|
|
20241217,182500,311302426,1192,1192,1192,1192,0
|
|
20241217,182400,311302426,1192,1192,1192,1192,0
|
|
20241217,182300,311302426,1192,1192,1192,1192,0
|
|
20241217,182200,311302426,1192,1192,1192,1192,0
|
|
20241217,182100,311302426,1192,1192,1192,1192,0
|
|
20241217,182000,311302426,1192,1192,1192,1192,0
|
|
20241217,181900,311302426,1192,1192,1192,1192,0
|
|
20241217,181800,311302426,1192,1192,1192,1192,0
|
|
20241217,181700,311302426,1192,1192,1192,1192,0
|
|
20241217,181600,311302426,1192,1192,1192,1192,0
|
|
20241217,181500,311302426,1192,1192,1192,1192,0
|
|
20241217,181400,311302426,1192,1192,1192,1192,0
|
|
20241217,181300,311302426,1192,1192,1192,1192,0
|
|
20241217,181200,311302426,1192,1192,1192,1192,32310
|
|
20241217,181100,311302426,1192,1192,1192,1192,0
|
|
20241217,181000,311302426,1192,1192,1192,1192,0
|
|
20241217,180900,311302426,1192,1192,1192,1192,0
|
|
20241217,180800,311302426,1192,1192,1192,1192,0
|
|
20241217,180700,311302426,1192,1192,1192,1192,0
|
|
20241217,180600,311302426,1192,1192,1192,1192,0
|
|
20241217,180500,311302426,1192,1192,1192,1192,0
|
|
20241217,180400,311302426,1192,1192,1192,1192,0
|
|
20241217,180300,311302426,1192,1192,1192,1192,0
|
|
20241217,180200,311302426,1192,1192,1192,1192,0
|
|
20241217,180100,311302426,1192,1192,1192,1192,0
|
|
20241217,180000,311302426,1192,1192,1192,1192,0
|
|
20241217,175900,311302426,1192,1192,1192,1192,0
|
|
20241217,175800,311302426,1192,1192,1192,1192,0
|
|
20241217,175700,311302426,1192,1192,1192,1192,0
|
|
20241217,175600,311302426,1192,1192,1192,1192,0
|
|
20241217,175500,311302426,1192,1192,1192,1192,0
|
|
20241217,175400,311302426,1192,1192,1192,1192,0
|
|
20241217,175300,311302426,1192,1192,1192,1192,0
|
|
20241217,175200,311302426,1192,1192,1192,1192,0
|
|
20241217,175100,311302426,1192,1192,1192,1192,0
|
|
20241217,175000,311302426,1192,1192,1192,1192,0
|
|
20241217,174900,311302426,1192,1192,1192,1192,0
|
|
20241217,174800,311302426,1192,1192,1192,1192,0
|
|
20241217,174700,311302426,1192,1192,1192,1192,0
|
|
20241217,174600,311302426,1192,1192,1192,1192,0
|
|
20241217,174500,311302426,1192,1192,1192,1192,0
|
|
20241217,174400,311302426,1192,1192,1192,1192,0
|
|
20241217,174300,311302426,1192,1192,1192,1192,0
|
|
20241217,174200,311302426,1192,1192,1192,1192,32310
|
|
20241217,174100,311302426,1192,1192,1192,1192,0
|
|
20241217,174000,311302426,1192,1192,1192,1192,0
|
|
20241217,173900,311302426,1192,1192,1192,1192,0
|
|
20241217,173800,311302426,1192,1192,1192,1192,0
|
|
20241217,173700,311302426,1192,1192,1192,1192,0
|
|
20241217,173600,311302426,1192,1192,1192,1192,0
|
|
20241217,173500,311302426,1192,1192,1192,1192,0
|
|
20241217,173400,311302426,1192,1192,1192,1192,0
|
|
20241217,173300,311302426,1192,1192,1192,1192,0
|
|
20241217,173200,311302426,1192,1192,1192,1192,0
|
|
20241217,173100,311302426,1192,1192,1192,1192,0
|
|
20241217,173000,311302426,1192,1192,1192,1192,0
|
|
20241217,172900,311302426,1192,1192,1192,1192,0
|
|
20241217,172800,311302426,1192,1192,1192,1192,0
|
|
20241217,172700,311302426,1192,1192,1192,1192,0
|
|
20241217,172600,311302426,1192,1192,1192,1192,0
|
|
20241217,172500,311302426,1192,1192,1192,1192,0
|
|
20241217,172400,311302426,1192,1192,1192,1192,0
|
|
20241217,172300,311302426,1192,1192,1192,1192,0
|
|
20241217,172200,311302426,1192,1192,1192,1192,0
|
|
20241217,172100,311302426,1192,1192,1192,1192,0
|
|
20241217,172000,311302426,1192,1192,1192,1192,0
|
|
20241217,171900,311302426,1192,1192,1192,1192,0
|
|
20241217,171800,311302426,1192,1192,1192,1192,0
|
|
20241217,171700,311302426,1192,1192,1192,1192,0
|
|
20241217,171600,311302426,1192,1192,1192,1192,0
|
|
20241217,171500,311302426,1192,1192,1192,1192,0
|
|
20241217,171400,311302426,1192,1192,1192,1192,0
|
|
20241217,171300,311302426,1192,1192,1192,1192,0
|
|
20241217,171200,311302426,1192,1192,1192,1192,32310
|
|
20241217,171100,311302426,1192,1192,1192,1192,0
|
|
20241217,171000,311302426,1192,1192,1192,1192,0
|
|
20241217,170900,311302426,1192,1192,1192,1192,0
|
|
20241217,170800,311302426,1192,1192,1192,1192,0
|
|
20241217,170700,311302426,1192,1192,1192,1192,0
|
|
20241217,170600,311302426,1192,1192,1192,1192,0
|
|
20241217,170500,311302426,1192,1192,1192,1192,0
|
|
20241217,170400,311302426,1192,1192,1192,1192,0
|
|
20241217,170300,311302426,1192,1192,1192,1192,0
|
|
20241217,170200,311302426,1192,1192,1192,1192,0
|
|
20241217,170100,311302426,1192,1192,1192,1192,0
|
|
20241217,170000,311302426,1192,1192,1192,1192,0
|
|
20241217,165900,311302426,1192,1192,1192,1192,0
|
|
20241217,165800,311302426,1192,1192,1192,1192,0
|
|
20241217,165700,311302426,1192,1192,1192,1192,0
|
|
20241217,165600,311302426,1192,1192,1192,1192,0
|
|
20241217,165500,311302426,1192,1192,1192,1192,0
|
|
20241217,165400,311302426,1192,1192,1192,1192,0
|
|
20241217,165300,311302426,1192,1192,1192,1192,0
|
|
20241217,165200,311302426,1192,1192,1192,1192,0
|
|
20241217,165100,311302426,1192,1192,1192,1192,0
|
|
20241217,165000,311302426,1192,1192,1192,1192,0
|
|
20241217,164900,311302426,1192,1192,1192,1192,0
|
|
20241217,164800,311302426,1192,1192,1192,1192,0
|
|
20241217,164700,311302426,1192,1192,1192,1192,0
|
|
20241217,164600,311302426,1192,1192,1192,1192,0
|
|
20241217,164500,311302426,1192,1192,1192,1192,0
|
|
20241217,164400,311302426,1192,1192,1192,1192,0
|
|
20241217,164300,311302426,1192,1192,1192,1192,0
|
|
20241217,164200,311302426,1192,1192,1192,1192,32310
|
|
20241217,164100,311302426,1192,1192,1192,1192,0
|
|
20241217,164000,311302426,1192,1192,1192,1192,0
|
|
20241217,163900,311302426,1192,1192,1192,1192,0
|
|
20241217,163800,311302426,1192,1192,1192,1192,0
|
|
20241217,163700,311302426,1192,1192,1192,1192,0
|
|
20241217,163600,311302426,1192,1192,1192,1192,0
|
|
20241217,163500,311302426,1192,1192,1192,1192,0
|
|
20241217,163400,311302426,1192,1192,1192,1192,0
|
|
20241217,163300,311302426,1192,1192,1192,1192,0
|
|
20241217,163200,311302426,1192,1192,1192,1192,0
|
|
20241217,163100,311302426,1192,1192,1192,1192,0
|
|
20241217,163000,311302426,1192,1192,1192,1192,0
|
|
20241217,162900,311302426,1192,1192,1192,1192,0
|
|
20241217,162800,311302426,1192,1192,1192,1192,0
|
|
20241217,162700,311302426,1192,1192,1192,1192,0
|
|
20241217,162600,311302426,1192,1192,1192,1192,0
|
|
20241217,162500,311302426,1192,1192,1192,1192,0
|
|
20241217,162400,311302426,1192,1192,1192,1192,0
|
|
20241217,162300,311302426,1192,1192,1192,1192,0
|
|
20241217,162200,311302426,1192,1192,1192,1192,0
|
|
20241217,162100,311302426,1192,1192,1192,1192,0
|
|
20241217,162000,311302426,1192,1192,1192,1192,0
|
|
20241217,161900,311302426,1192,1192,1192,1192,0
|
|
20241217,161800,311302426,1192,1192,1192,1192,0
|
|
20241217,161700,311302426,1192,1192,1192,1192,0
|
|
20241217,161600,311302426,1192,1192,1192,1192,0
|
|
20241217,161500,311302426,1192,1192,1192,1192,0
|
|
20241217,161400,311302426,1192,1192,1192,1192,0
|
|
20241217,161300,311302426,1192,1192,1192,1192,0
|
|
20241217,161200,311302426,1192,1192,1192,1192,32310
|
|
20241217,161100,311302426,1192,1192,1192,1192,0
|
|
20241217,161000,311302426,1192,1192,1192,1192,0
|
|
20241217,160900,311302426,1192,1192,1192,1192,0
|
|
20241217,160800,311302426,1192,1192,1192,1192,0
|
|
20241217,160700,311302426,1192,1192,1192,1192,0
|
|
20241217,160600,311302426,1192,1192,1192,1192,0
|
|
20241217,160500,311302426,1192,1192,1192,1192,0
|
|
20241217,160400,311302426,1192,1192,1192,1192,0
|
|
20241217,160300,311302426,1192,1192,1192,1192,0
|
|
20241217,160200,311302426,1192,1192,1192,1192,0
|
|
20241217,160100,311302426,1192,1192,1192,1192,0
|
|
20241217,160000,311302426,1192,1192,1192,1192,0
|
|
20241217,155900,311302426,1192,1192,1192,1192,0
|
|
20241217,155800,311302426,1192,1192,1192,1192,0
|
|
20241217,155700,311302426,1192,1192,1192,1192,0
|
|
20241217,155600,311302426,1192,1192,1192,1192,0
|
|
20241217,155500,311302426,1192,1192,1192,1192,0
|
|
20241217,155400,311302426,1192,1192,1192,1192,0
|
|
20241217,155300,311302426,1192,1192,1192,1192,0
|
|
20241217,155200,311302426,1192,1192,1192,1192,0
|
|
20241217,155100,311302426,1192,1192,1192,1192,0
|
|
20241217,155000,311302426,1192,1192,1192,1192,0
|
|
20241217,154900,311302426,1192,1192,1192,1192,0
|
|
20241217,154800,311302426,1192,1192,1192,1192,0
|
|
20241217,154700,311302426,1192,1192,1192,1192,0
|
|
20241217,154600,311302426,1192,1192,1192,1192,0
|
|
20241217,154500,311302426,1192,1192,1192,1192,0
|
|
20241217,154400,311302426,1192,1192,1192,1192,0
|
|
20241217,154300,311302426,1192,1192,1192,1192,0
|
|
20241217,154200,311302426,1192,1192,1192,1192,32310
|
|
20241217,154100,311302426,1192,1192,1192,1192,0
|
|
20241217,154000,311302426,1192,1192,1192,1192,0
|
|
20241217,153900,311302426,1192,1192,1192,1192,0
|
|
20241217,153800,311302426,1192,1192,1192,1192,0
|
|
20241217,153700,311302426,1192,1192,1192,1192,0
|
|
20241217,153600,311302426,1192,1192,1192,1192,0
|
|
20241217,153500,311302426,1192,1192,1192,1192,0
|
|
20241217,153400,311302426,1192,1192,1192,1192,0
|
|
20241217,153300,311302426,1192,1192,1192,1192,0
|
|
20241217,153200,311302426,1192,1192,1192,1192,0
|
|
20241217,153100,311302426,1192,1192,1192,1192,0
|
|
20241217,153000,311302426,1192,1192,1192,1192,32310
|
|
20241217,152900,272788906,1183,1183,1183,1183,0
|
|
20241217,152800,272788906,1183,1183,1183,1183,0
|
|
20241217,152700,272788906,1183,1183,1183,1183,0
|
|
20241217,152600,272788906,1183,1183,1183,1183,0
|
|
20241217,152500,272788906,1183,1183,1183,1183,0
|
|
20241217,152400,272788906,1183,1183,1183,1183,0
|
|
20241217,152300,272788906,1183,1183,1183,1183,0
|
|
20241217,152200,272788906,1183,1183,1183,1183,0
|
|
20241217,152100,272788906,1183,1183,1183,1183,0
|
|
20241217,152000,272788906,1183,1183,1183,1183,0
|
|
20241217,151900,272788906,1183,1184,1190,1183,1926
|
|
20241217,151800,270508558,1190,1186,1190,1184,1688
|
|
20241217,151700,268507199,1190,1190,1190,1190,33
|
|
20241217,151600,268467929,1190,1190,1190,1190,33
|
|
20241217,151500,268428659,1190,1187,1190,1187,1492
|
|
20241217,151400,266655882,1190,1190,1190,1190,33
|
|
20241217,151300,266616612,1191,1191,1191,1191,33
|
|
20241217,151200,266577309,1191,1191,1191,1191,33
|
|
20241217,151100,266538006,1191,1191,1191,1191,332
|
|
20241217,151000,266142594,1191,1191,1191,1191,45
|
|
20241217,150900,266088999,1191,1187,1191,1187,224
|
|
20241217,150800,265822979,1188,1192,1192,1188,4312
|
|
20241217,150700,260696908,1192,1192,1192,1192,32
|
|
20241217,150600,260658764,1192,1192,1192,1192,33
|
|
20241217,150500,260619428,1192,1192,1192,1192,789
|
|
20241217,150400,259678940,1192,1190,1192,1190,134
|
|
20241217,150300,259519412,1192,1192,1192,1192,65
|
|
20241217,150200,259441932,1192,1190,1192,1190,21
|
|
20241217,150100,259416940,1192,1192,1192,1192,32
|
|
20241217,150000,259378796,1192,1192,1192,1192,33
|
|
20241217,145900,259339460,1192,1194,1194,1192,66
|
|
20241217,145800,259260722,1190,1193,1193,1190,1751
|
|
20241217,145700,257174883,1193,1193,1194,1193,9562
|
|
20241217,145600,245767416,1193,1193,1193,1193,784
|
|
20241217,145500,244832104,1193,1193,1193,1193,32
|
|
20241217,145400,244793928,1193,1193,1193,1193,34
|
|
20241217,145300,244753366,1193,1193,1193,1193,66
|
|
20241217,145200,244674628,1192,1192,1192,1192,120
|
|
20241217,145100,244531588,1193,1193,1193,1193,33
|
|
20241217,145000,244492219,1193,1193,1193,1193,33
|
|
20241217,144900,244452850,1193,1193,1193,1193,656
|
|
20241217,144800,243670242,1193,1193,1193,1193,32
|
|
20241217,144700,243632066,1193,1193,1193,1193,33
|
|
20241217,144600,243592697,1193,1193,1193,1193,33
|
|
20241217,144500,243553328,1193,1192,1193,1192,84
|
|
20241217,144400,243453199,1192,1193,1193,1192,87
|
|
20241217,144300,243349410,1193,1193,1193,1193,870
|
|
20241217,144200,242311500,1193,1193,1193,1193,84
|
|
20241217,144100,242211288,1193,1193,1193,1193,33
|
|
20241217,144000,242171919,1193,1193,1193,1193,33
|
|
20241217,143900,242132550,1193,1193,1193,1193,33
|
|
20241217,143800,242093181,1193,1193,1193,1193,33
|
|
20241217,143700,242053812,1193,1193,1193,1193,501
|
|
20241217,143600,241456119,1190,1190,1190,1190,15
|
|
20241217,143500,241438269,1190,1192,1192,1190,1232
|
|
20241217,143400,239971202,1193,1193,1193,1193,33
|
|
20241217,143300,239931833,1193,1193,1193,1193,33
|
|
20241217,143200,239892464,1193,1193,1193,1193,66
|
|
20241217,143100,239813726,1192,1192,1192,1192,110
|
|
20241217,143000,239682606,1193,1193,1193,1193,67
|
|
20241217,142900,239602675,1193,1193,1193,1193,75
|
|
20241217,142800,239513200,1194,1194,1194,1194,0
|
|
20241217,142700,239513200,1194,1194,1194,1194,0
|
|
20241217,142600,239513200,1194,1194,1194,1194,777
|
|
20241217,142500,238585462,1192,1192,1192,1192,23
|
|
20241217,142400,238558046,1192,1192,1192,1192,0
|
|
20241217,142300,238558046,1192,1192,1192,1192,6
|
|
20241217,142200,238550894,1194,1194,1194,1194,0
|
|
20241217,142100,238550894,1194,1194,1194,1194,0
|
|
20241217,142000,238550894,1194,1194,1194,1194,4
|
|
20241217,141900,238546118,1192,1194,1194,1192,2102
|
|
20241217,141800,236036468,1194,1194,1194,1192,71
|
|
20241217,141700,235951802,1194,1194,1194,1194,8
|
|
20241217,141600,235942250,1194,1193,1194,1193,316
|
|
20241217,141500,235565217,1193,1193,1193,1193,1100
|
|
20241217,141400,234252917,1193,1193,1193,1193,0
|
|
20241217,141300,234252917,1193,1193,1193,1193,0
|
|
20241217,141200,234252917,1193,1192,1193,1192,31
|
|
20241217,141100,234215953,1193,1193,1193,1193,456
|
|
20241217,141000,233671945,1193,1193,1193,1193,0
|
|
20241217,140900,233671945,1193,1193,1193,1193,936
|
|
20241217,140800,232555297,1193,1193,1193,1193,1000
|
|
20241217,140700,231362297,1193,1192,1193,1192,600
|
|
20241217,140600,230646560,1192,1193,1193,1192,2
|
|
20241217,140500,230644175,1192,1191,1193,1191,1037
|
|
20241217,140400,229408081,1191,1191,1191,1191,631
|
|
20241217,140300,228656560,1192,1192,1192,1192,1
|
|
20241217,140200,228655368,1191,1193,1193,1191,317
|
|
20241217,140100,228277805,1193,1192,1193,1192,685
|
|
20241217,140000,227461284,1192,1192,1192,1192,0
|
|
20241217,135900,227461284,1192,1192,1192,1192,50
|
|
20241217,135800,227401684,1192,1192,1192,1192,733
|
|
20241217,135700,226527948,1192,1192,1192,1192,0
|
|
20241217,135600,226527948,1192,1192,1192,1192,0
|
|
20241217,135500,226527948,1192,1192,1192,1192,50
|
|
20241217,135400,226468348,1192,1192,1192,1192,1
|
|
20241217,135300,226467156,1192,1192,1192,1192,50
|
|
20241217,135200,226407556,1192,1192,1192,1192,10
|
|
20241217,135100,226395636,1192,1192,1192,1191,11
|
|
20241217,135000,226382525,1192,1192,1192,1192,769
|
|
20241217,134900,225465877,1192,1192,1192,1192,0
|
|
20241217,134800,225465877,1192,1191,1192,1191,302
|
|
20241217,134700,225106194,1192,1192,1192,1192,0
|
|
20241217,134600,225106194,1192,1185,1192,1185,3100
|
|
20241217,134500,221415028,1188,1188,1188,1188,1
|
|
20241217,134400,221413840,1187,1187,1188,1187,986
|
|
20241217,134300,220243123,1186,1185,1186,1185,7169
|
|
20241217,134200,211741689,1186,1186,1186,1186,0
|
|
20241217,134100,211741689,1186,1186,1186,1186,1
|
|
20241217,134000,211740503,1185,1185,1185,1185,0
|
|
20241217,133900,211740503,1185,1185,1185,1185,0
|
|
20241217,133800,211740503,1185,1185,1185,1185,0
|
|
20241217,133700,211740503,1185,1185,1185,1185,0
|
|
20241217,133600,211740503,1185,1184,1185,1184,4197
|
|
20241217,133500,206768492,1184,1184,1184,1184,5
|
|
20241217,133400,206762572,1184,1184,1184,1184,0
|
|
20241217,133300,206762572,1184,1184,1184,1184,0
|
|
20241217,133200,206762572,1184,1184,1184,1184,0
|
|
20241217,133100,206762572,1184,1184,1184,1184,0
|
|
20241217,133000,206762572,1184,1183,1184,1183,2661
|
|
20241217,132900,203614608,1183,1183,1183,1183,0
|
|
20241217,132800,203614608,1183,1183,1183,1183,0
|
|
20241217,132700,203614608,1183,1183,1183,1183,0
|
|
20241217,132600,203614608,1183,1183,1183,1183,0
|
|
20241217,132500,203614608,1183,1183,1183,1183,553
|
|
20241217,132400,202960409,1183,1183,1183,1183,0
|
|
20241217,132300,202960409,1183,1183,1183,1183,4
|
|
20241217,132200,202955677,1180,1180,1180,1180,0
|
|
20241217,132100,202955677,1180,1180,1180,1180,0
|
|
20241217,132000,202955677,1180,1180,1180,1180,0
|
|
20241217,131900,202955677,1180,1180,1180,1180,100
|
|
20241217,131800,202837677,1182,1182,1182,1182,673
|
|
20241217,131700,202042191,1182,1182,1182,1182,1
|
|
20241217,131600,202041009,1180,1182,1182,1180,101
|
|
20241217,131500,201921827,1180,1180,1180,1180,0
|
|
20241217,131400,201921827,1180,1180,1180,1180,0
|
|
20241217,131300,201921827,1180,1180,1180,1180,3023
|
|
20241217,131200,198354687,1180,1180,1180,1180,200
|
|
20241217,131100,198118687,1180,1180,1180,1180,0
|
|
20241217,131000,198118687,1180,1180,1180,1180,0
|
|
20241217,130900,198118687,1180,1180,1180,1180,1
|
|
20241217,130800,198117507,1179,1179,1180,1179,321
|
|
20241217,130700,197738761,1180,1180,1180,1180,1
|
|
20241217,130600,197737581,1179,1179,1179,1179,16
|
|
20241217,130500,197718717,1180,1180,1180,1180,0
|
|
20241217,130400,197718717,1180,1180,1180,1180,0
|
|
20241217,130300,197718717,1180,1180,1180,1180,1
|
|
20241217,130200,197717537,1179,1179,1179,1179,7
|
|
20241217,130100,197709284,1180,1180,1180,1180,0
|
|
20241217,130000,197709284,1180,1180,1180,1180,0
|
|
20241217,125900,197709284,1180,1180,1180,1180,0
|
|
20241217,125800,197709284,1180,1180,1180,1180,27
|
|
20241217,125700,197677424,1183,1183,1183,1183,0
|
|
20241217,125600,197677424,1183,1183,1183,1183,0
|
|
20241217,125500,197677424,1183,1183,1183,1183,0
|
|
20241217,125400,197677424,1183,1183,1183,1183,0
|
|
20241217,125300,197677424,1183,1183,1183,1183,0
|
|
20241217,125200,197677424,1183,1183,1183,1183,2199
|
|
20241217,125100,195076007,1183,1183,1183,1183,0
|
|
20241217,125000,195076007,1183,1183,1183,1183,5
|
|
20241217,124900,195070092,1183,1183,1183,1183,0
|
|
20241217,124800,195070092,1183,1183,1183,1183,0
|
|
20241217,124700,195070092,1183,1183,1183,1183,0
|
|
20241217,124600,195070092,1183,1183,1183,1183,0
|
|
20241217,124500,195070092,1183,1183,1183,1183,25
|
|
20241217,124400,195040517,1183,1182,1183,1182,2401
|
|
20241217,124300,192202204,1179,1179,1179,1179,0
|
|
20241217,124200,192202204,1179,1179,1179,1179,0
|
|
20241217,124100,192202204,1179,1179,1179,1179,0
|
|
20241217,124000,192202204,1179,1179,1179,1179,446
|
|
20241217,123900,191676370,1180,1180,1180,1180,10571
|
|
20241217,123800,179202590,1182,1182,1182,1182,0
|
|
20241217,123700,179202590,1182,1182,1182,1182,0
|
|
20241217,123600,179202590,1182,1182,1182,1182,0
|
|
20241217,123500,179202590,1182,1182,1182,1182,0
|
|
20241217,123400,179202590,1182,1182,1182,1182,0
|
|
20241217,123300,179202590,1182,1182,1182,1182,2
|
|
20241217,123200,179200226,1182,1182,1182,1182,11
|
|
20241217,123100,179187224,1180,1180,1180,1180,0
|
|
20241217,123000,179187224,1180,1180,1180,1180,0
|
|
20241217,122900,179187224,1180,1180,1180,1180,0
|
|
20241217,122800,179187224,1180,1180,1180,1180,0
|
|
20241217,122700,179187224,1180,1181,1181,1180,2980
|
|
20241217,122600,175670823,1181,1181,1181,1181,0
|
|
20241217,122500,175670823,1181,1181,1181,1181,0
|
|
20241217,122400,175670823,1181,1181,1181,1181,0
|
|
20241217,122300,175670823,1181,1181,1181,1181,0
|
|
20241217,122200,175670823,1181,1181,1181,1181,1044
|
|
20241217,122100,174437859,1181,1181,1181,1181,34
|
|
20241217,122000,174397705,1181,1181,1181,1181,0
|
|
20241217,121900,174397705,1181,1182,1182,1181,6
|
|
20241217,121800,174390614,1182,1182,1182,1182,0
|
|
20241217,121700,174390614,1182,1182,1182,1182,10
|
|
20241217,121600,174378794,1182,1182,1182,1182,0
|
|
20241217,121500,174378794,1182,1182,1182,1182,0
|
|
20241217,121400,174378794,1182,1182,1182,1182,0
|
|
20241217,121300,174378794,1182,1182,1182,1182,0
|
|
20241217,121200,174378794,1182,1182,1182,1182,1
|
|
20241217,121100,174377612,1181,1181,1181,1181,0
|
|
20241217,121000,174377612,1181,1181,1181,1181,1
|
|
20241217,120900,174376431,1181,1182,1182,1181,140
|
|
20241217,120800,174210991,1182,1183,1183,1182,6
|
|
20241217,120700,174203894,1183,1183,1183,1183,0
|
|
20241217,120600,174203894,1183,1182,1183,1182,26336
|
|
20241217,120500,143051258,1182,1182,1182,1182,120
|
|
20241217,120400,142909418,1182,1183,1183,1182,200
|
|
20241217,120300,142672918,1180,1181,1181,1180,12808
|
|
20241217,120200,127549468,1182,1182,1182,1182,134
|
|
20241217,120100,127391080,1183,1183,1183,1183,119
|
|
20241217,120000,127250303,1183,1183,1183,1183,0
|
|
20241217,115900,127250303,1183,1183,1183,1183,1
|
|
20241217,115800,127249120,1183,1183,1183,1183,0
|
|
20241217,115700,127249120,1183,1183,1183,1183,37
|
|
20241217,115600,127205349,1184,1184,1184,1184,0
|
|
20241217,115500,127205349,1184,1184,1184,1184,0
|
|
20241217,115400,127205349,1184,1184,1184,1184,8
|
|
20241217,115300,127195877,1184,1184,1184,1184,90
|
|
20241217,115200,127089317,1184,1184,1184,1184,0
|
|
20241217,115100,127089317,1184,1184,1184,1184,40
|
|
20241217,115000,127041957,1184,1184,1184,1184,0
|
|
20241217,114900,127041957,1184,1184,1184,1184,0
|
|
20241217,114800,127041957,1184,1184,1184,1184,0
|
|
20241217,114700,127041957,1184,1184,1184,1184,0
|
|
20241217,114600,127041957,1184,1184,1184,1184,0
|
|
20241217,114500,127041957,1184,1184,1184,1184,0
|
|
20241217,114400,127041957,1184,1184,1184,1184,0
|
|
20241217,114300,127041957,1184,1184,1184,1184,5
|
|
20241217,114200,127036037,1180,1182,1184,1180,2668
|
|
20241217,114100,123882712,1184,1184,1184,1184,3
|
|
20241217,114000,123879160,1184,1184,1184,1184,100
|
|
20241217,113900,123760760,1185,1185,1185,1185,0
|
|
20241217,113800,123760760,1185,1185,1185,1185,0
|
|
20241217,113700,123760760,1185,1182,1185,1182,2802
|
|
20241217,113600,120447791,1180,1180,1181,1180,12148
|
|
20241217,113500,106111978,1180,1175,1180,1175,521
|
|
20241217,113400,105499798,1180,1180,1180,1180,0
|
|
20241217,113300,105499798,1180,1180,1180,1180,0
|
|
20241217,113200,105499798,1180,1180,1180,1180,0
|
|
20241217,113100,105499798,1180,1180,1180,1180,2
|
|
20241217,113000,105497438,1180,1175,1180,1175,876
|
|
20241217,112900,104468133,1180,1180,1180,1180,0
|
|
20241217,112800,104468133,1180,1180,1180,1180,64
|
|
20241217,112700,104392613,1175,1175,1175,1175,1
|
|
20241217,112600,104391438,1180,1180,1180,1180,0
|
|
20241217,112500,104391438,1180,1180,1180,1180,101
|
|
20241217,112400,104272258,1175,1175,1175,1175,1093
|
|
20241217,112300,102987983,1180,1180,1180,1180,0
|
|
20241217,112200,102987983,1180,1176,1180,1176,67
|
|
20241217,112100,102909151,1176,1176,1176,1176,0
|
|
20241217,112000,102909151,1176,1176,1176,1176,0
|
|
20241217,111900,102909151,1176,1181,1181,1176,146
|
|
20241217,111800,102737450,1181,1181,1181,1181,0
|
|
20241217,111700,102737450,1181,1181,1181,1181,0
|
|
20241217,111600,102737450,1181,1181,1181,1181,0
|
|
20241217,111500,102737450,1181,1181,1181,1181,0
|
|
20241217,111400,102737450,1181,1181,1181,1181,0
|
|
20241217,111300,102737450,1181,1181,1181,1181,0
|
|
20241217,111200,102737450,1181,1181,1181,1181,0
|
|
20241217,111100,102737450,1181,1175,1181,1175,11
|
|
20241217,111000,102724494,1180,1180,1180,1180,0
|
|
20241217,110900,102724494,1180,1180,1180,1180,2
|
|
20241217,110800,102722134,1180,1180,1180,1180,23
|
|
20241217,110700,102694994,1180,1180,1180,1180,0
|
|
20241217,110600,102694994,1180,1180,1180,1180,400
|
|
20241217,110500,102222994,1180,1180,1180,1180,182
|
|
20241217,110400,102008234,1180,1180,1180,1180,0
|
|
20241217,110300,102008234,1180,1180,1180,1180,10
|
|
20241217,110200,101996434,1180,1180,1180,1180,10
|
|
20241217,110100,101984634,1180,1180,1180,1180,4
|
|
20241217,110000,101979914,1180,1180,1180,1180,0
|
|
20241217,105900,101979914,1180,1180,1180,1180,500
|
|
20241217,105800,101389914,1180,1180,1180,1180,0
|
|
20241217,105700,101389914,1180,1180,1180,1180,0
|
|
20241217,105600,101389914,1180,1174,1180,1174,81
|
|
20241217,105500,101294814,1180,1179,1180,1179,2916
|
|
20241217,105400,97854458,1179,1174,1179,1173,390
|
|
20241217,105300,97396047,1173,1173,1173,1173,0
|
|
20241217,105200,97396047,1173,1175,1175,1173,63
|
|
20241217,105100,97322140,1179,1179,1179,1179,10
|
|
20241217,105000,97310350,1179,1175,1179,1175,1230
|
|
20241217,104900,95865096,1173,1175,1175,1173,3670
|
|
20241217,104800,91557755,1174,1180,1180,1174,6043
|
|
20241217,104700,84450229,1180,1179,1180,1178,854
|
|
20241217,104600,83443862,1179,1180,1180,1179,502
|
|
20241217,104500,82852002,1180,1180,1180,1180,0
|
|
20241217,104400,82852002,1180,1180,1180,1180,1
|
|
20241217,104300,82850822,1178,1178,1178,1178,0
|
|
20241217,104200,82850822,1178,1179,1179,1178,13
|
|
20241217,104100,82835496,1180,1180,1180,1180,0
|
|
20241217,104000,82835496,1180,1179,1180,1178,3412
|
|
20241217,103900,78810208,1180,1180,1180,1180,0
|
|
20241217,103800,78810208,1180,1180,1180,1180,0
|
|
20241217,103700,78810208,1180,1180,1180,1180,22
|
|
20241217,103600,78784248,1179,1179,1179,1179,0
|
|
20241217,103500,78784248,1179,1180,1180,1179,16
|
|
20241217,103400,78765382,1180,1180,1180,1180,0
|
|
20241217,103300,78765382,1180,1180,1180,1180,1
|
|
20241217,103200,78764202,1178,1178,1178,1178,1
|
|
20241217,103100,78763024,1180,1179,1180,1179,286
|
|
20241217,103000,78425821,1180,1180,1180,1180,0
|
|
20241217,102900,78425821,1180,1180,1180,1180,184
|
|
20241217,102800,78208701,1179,1179,1179,1179,2
|
|
20241217,102700,78206343,1179,1179,1179,1179,121
|
|
20241217,102600,78063684,1180,1180,1180,1180,0
|
|
20241217,102500,78063684,1180,1180,1180,1180,0
|
|
20241217,102400,78063684,1180,1180,1180,1180,0
|
|
20241217,102300,78063684,1180,1180,1180,1180,0
|
|
20241217,102200,78063684,1180,1180,1180,1180,2
|
|
20241217,102100,78061324,1180,1179,1180,1179,332
|
|
20241217,102000,77669584,1176,1177,1177,1176,467
|
|
20241217,101900,77120390,1177,1180,1180,1177,3491
|
|
20241217,101800,73011188,1180,1180,1180,1180,0
|
|
20241217,101700,73011188,1180,1180,1180,1180,0
|
|
20241217,101600,73011188,1180,1177,1180,1177,278
|
|
20241217,101500,72683679,1177,1177,1177,1177,189
|
|
20241217,101400,72461226,1177,1177,1177,1177,10
|
|
20241217,101300,72449456,1177,1177,1178,1177,1001
|
|
20241217,101200,71271278,1177,1178,1178,1177,1029
|
|
20241217,101100,70060140,1178,1178,1178,1178,1006
|
|
20241217,101000,68875072,1178,1178,1178,1178,247
|
|
20241217,100900,68584106,1178,1178,1178,1178,34
|
|
20241217,100800,68544054,1178,1178,1178,1178,70
|
|
20241217,100700,68461594,1180,1180,1180,1180,6
|
|
20241217,100600,68454514,1178,1178,1178,1178,250
|
|
20241217,100500,68160014,1180,1180,1180,1180,17
|
|
20241217,100400,68139954,1180,1180,1180,1180,1
|
|
20241217,100300,68138774,1180,1178,1180,1178,12
|
|
20241217,100200,68124616,1178,1178,1180,1178,108
|
|
20241217,100100,67997380,1178,1178,1178,1178,901
|
|
20241217,100000,66936002,1178,1178,1178,1178,1038
|
|
20241217,095900,65713238,1178,1180,1180,1178,4034
|
|
20241217,095800,60953607,1181,1180,1181,1180,278
|
|
20241217,095700,60625566,1181,1181,1181,1181,9
|
|
20241217,095600,60614937,1181,1181,1181,1181,580
|
|
20241217,095500,59929957,1182,1182,1182,1182,84
|
|
20241217,095400,59830669,1182,1183,1183,1182,1560
|
|
20241217,095300,57985607,1184,1184,1184,1184,0
|
|
20241217,095200,57985607,1184,1184,1184,1184,20
|
|
20241217,095100,57961927,1184,1184,1184,1184,0
|
|
20241217,095000,57961927,1184,1184,1184,1184,2
|
|
20241217,094900,57959559,1185,1183,1185,1183,192
|
|
20241217,094800,57732421,1185,1185,1185,1185,0
|
|
20241217,094700,57732421,1185,1184,1185,1184,163
|
|
20241217,094600,57539428,1184,1184,1184,1184,23
|
|
20241217,094500,57512196,1184,1184,1184,1184,89
|
|
20241217,094400,57406820,1186,1186,1186,1186,1
|
|
20241217,094300,57405634,1186,1186,1186,1184,253
|
|
20241217,094200,57105716,1186,1183,1186,1183,300
|
|
20241217,094100,56750015,1183,1183,1183,1183,570
|
|
20241217,094000,56075705,1183,1183,1183,1182,2331
|
|
20241217,093900,53318262,1183,1183,1183,1183,102
|
|
20241217,093800,53197596,1186,1185,1186,1185,84
|
|
20241217,093700,53097982,1185,1185,1185,1185,0
|
|
20241217,093600,53097982,1185,1184,1185,1184,6875
|
|
20241217,093500,44952982,1184,1184,1184,1184,1216
|
|
20241217,093400,43513238,1180,1182,1182,1180,2003
|
|
20241217,093300,41148483,1186,1186,1186,1186,0
|
|
20241217,093200,41148483,1186,1186,1186,1186,0
|
|
20241217,093100,41148483,1186,1181,1186,1181,6
|
|
20241217,093000,41141392,1184,1184,1184,1184,0
|
|
20241217,092900,41141392,1184,1184,1184,1184,144
|
|
20241217,092800,40970896,1184,1183,1184,1183,2411
|
|
20241217,092700,38116282,1180,1181,1181,1180,1000
|
|
20241217,092600,36935710,1181,1181,1181,1181,138
|
|
20241217,092500,36772732,1180,1180,1180,1180,251
|
|
20241217,092400,36476552,1186,1179,1186,1179,695
|
|
20241217,092300,35656964,1181,1181,1181,1180,325
|
|
20241217,092200,35273445,1187,1187,1187,1187,0
|
|
20241217,092100,35273445,1187,1187,1187,1187,1
|
|
20241217,092000,35272258,1181,1185,1188,1181,134
|
|
20241217,091900,35113879,1183,1183,1183,1183,152
|
|
20241217,091800,34934063,1189,1184,1189,1184,1217
|
|
20241217,091700,33488081,1183,1184,1184,1183,117
|
|
20241217,091600,33349614,1189,1189,1189,1189,1
|
|
20241217,091500,33348425,1185,1189,1189,1185,608
|
|
20241217,091400,32627424,1189,1189,1189,1187,425
|
|
20241217,091300,32122523,1188,1188,1188,1188,1
|
|
20241217,091200,32121335,1189,1189,1189,1189,200
|
|
20241217,091100,31883535,1189,1181,1189,1181,12889
|
|
20241217,091000,16658138,1181,1181,1181,1181,5
|
|
20241217,090900,16652233,1181,1181,1181,1181,105
|
|
20241217,090800,16528228,1181,1181,1181,1180,1819
|
|
20241217,090700,14380489,1180,1185,1189,1180,2412
|
|
20241217,090600,11527695,1186,1186,1186,1186,2696
|
|
20241217,090500,8330239,1190,1190,1190,1190,63
|
|
20241217,090400,8255269,1190,1187,1190,1187,975
|
|
20241217,090300,7097067,1187,1186,1187,1186,81
|
|
20241217,090200,7000981,1186,1185,1186,1185,10
|
|
20241217,090100,6989130,1185,1185,1185,1185,40
|
|
20241217,090000,6941730,1185,1185,1185,1185,5858
|