630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192700,305911730,1786,1786,1786,1786,10304
|
|
20241205,192600,305911730,1786,1786,1786,1786,0
|
|
20241205,192500,305911730,1786,1786,1786,1786,0
|
|
20241205,192400,305911730,1786,1786,1786,1786,0
|
|
20241205,192300,305911730,1786,1786,1786,1786,0
|
|
20241205,192200,305911730,1786,1786,1786,1786,0
|
|
20241205,192100,305911730,1786,1786,1786,1786,0
|
|
20241205,192000,305911730,1786,1786,1786,1786,0
|
|
20241205,191900,305911730,1786,1786,1786,1786,0
|
|
20241205,191800,305911730,1786,1786,1786,1786,0
|
|
20241205,191700,305911730,1786,1786,1786,1786,0
|
|
20241205,191600,305911730,1786,1786,1786,1786,0
|
|
20241205,191500,305911730,1786,1786,1786,1786,0
|
|
20241205,191400,305911730,1786,1786,1786,1786,0
|
|
20241205,191300,305911730,1786,1786,1786,1786,0
|
|
20241205,191200,305911730,1786,1786,1786,1786,0
|
|
20241205,191100,305911730,1786,1786,1786,1786,0
|
|
20241205,191000,305911730,1786,1786,1786,1786,0
|
|
20241205,190900,305911730,1786,1786,1786,1786,0
|
|
20241205,190800,305911730,1786,1786,1786,1786,0
|
|
20241205,190700,305911730,1786,1786,1786,1786,0
|
|
20241205,190600,305911730,1786,1786,1786,1786,0
|
|
20241205,190500,305911730,1786,1786,1786,1786,0
|
|
20241205,190400,305911730,1786,1786,1786,1786,0
|
|
20241205,190300,305911730,1786,1786,1786,1786,0
|
|
20241205,190200,305911730,1786,1786,1786,1786,0
|
|
20241205,190100,305911730,1786,1786,1786,1786,0
|
|
20241205,190000,305911730,1786,1786,1786,1786,0
|
|
20241205,185900,305911730,1786,1786,1786,1786,0
|
|
20241205,185800,305911730,1786,1786,1786,1786,0
|
|
20241205,185700,305911730,1786,1786,1786,1786,10304
|
|
20241205,185600,305911730,1786,1786,1786,1786,0
|
|
20241205,185500,305911730,1786,1786,1786,1786,0
|
|
20241205,185400,305911730,1786,1786,1786,1786,0
|
|
20241205,185300,305911730,1786,1786,1786,1786,0
|
|
20241205,185200,305911730,1786,1786,1786,1786,0
|
|
20241205,185100,305911730,1786,1786,1786,1786,0
|
|
20241205,185000,305911730,1786,1786,1786,1786,0
|
|
20241205,184900,305911730,1786,1786,1786,1786,0
|
|
20241205,184800,305911730,1786,1786,1786,1786,0
|
|
20241205,184700,305911730,1786,1786,1786,1786,0
|
|
20241205,184600,305911730,1786,1786,1786,1786,0
|
|
20241205,184500,305911730,1786,1786,1786,1786,0
|
|
20241205,184400,305911730,1786,1786,1786,1786,0
|
|
20241205,184300,305911730,1786,1786,1786,1786,0
|
|
20241205,184200,305911730,1786,1786,1786,1786,0
|
|
20241205,184100,305911730,1786,1786,1786,1786,0
|
|
20241205,184000,305911730,1786,1786,1786,1786,0
|
|
20241205,183900,305911730,1786,1786,1786,1786,0
|
|
20241205,183800,305911730,1786,1786,1786,1786,0
|
|
20241205,183700,305911730,1786,1786,1786,1786,0
|
|
20241205,183600,305911730,1786,1786,1786,1786,0
|
|
20241205,183500,305911730,1786,1786,1786,1786,0
|
|
20241205,183400,305911730,1786,1786,1786,1786,0
|
|
20241205,183300,305911730,1786,1786,1786,1786,0
|
|
20241205,183200,305911730,1786,1786,1786,1786,0
|
|
20241205,183100,305911730,1786,1786,1786,1786,0
|
|
20241205,183000,305911730,1786,1786,1786,1786,0
|
|
20241205,182900,305911730,1786,1786,1786,1786,0
|
|
20241205,182800,305911730,1786,1786,1786,1786,0
|
|
20241205,182700,305911730,1786,1786,1786,1786,10304
|
|
20241205,182600,305911730,1786,1786,1786,1786,0
|
|
20241205,182500,305911730,1786,1786,1786,1786,0
|
|
20241205,182400,305911730,1786,1786,1786,1786,0
|
|
20241205,182300,305911730,1786,1786,1786,1786,0
|
|
20241205,182200,305911730,1786,1786,1786,1786,0
|
|
20241205,182100,305911730,1786,1786,1786,1786,0
|
|
20241205,182000,305911730,1786,1786,1786,1786,0
|
|
20241205,181900,305911730,1786,1786,1786,1786,0
|
|
20241205,181800,305911730,1786,1786,1786,1786,0
|
|
20241205,181700,305911730,1786,1786,1786,1786,0
|
|
20241205,181600,305911730,1786,1786,1786,1786,0
|
|
20241205,181500,305911730,1786,1786,1786,1786,0
|
|
20241205,181400,305911730,1786,1786,1786,1786,0
|
|
20241205,181300,305911730,1786,1786,1786,1786,0
|
|
20241205,181200,305911730,1786,1786,1786,1786,0
|
|
20241205,181100,305911730,1786,1786,1786,1786,0
|
|
20241205,181000,305911730,1786,1786,1786,1786,0
|
|
20241205,180900,305911730,1786,1786,1786,1786,0
|
|
20241205,180800,305911730,1786,1786,1786,1786,0
|
|
20241205,180700,305911730,1786,1786,1786,1786,0
|
|
20241205,180600,305911730,1786,1786,1786,1786,0
|
|
20241205,180500,305911730,1786,1786,1786,1786,0
|
|
20241205,180400,305911730,1786,1786,1786,1786,0
|
|
20241205,180300,305911730,1786,1786,1786,1786,0
|
|
20241205,180200,305911730,1786,1786,1786,1786,0
|
|
20241205,180100,305911730,1786,1786,1786,1786,0
|
|
20241205,180000,305911730,1786,1786,1786,1786,0
|
|
20241205,175900,305911730,1786,1786,1786,1786,0
|
|
20241205,175800,305911730,1786,1786,1786,1786,0
|
|
20241205,175700,305911730,1786,1786,1786,1786,10304
|
|
20241205,175600,305911730,1786,1786,1786,1786,0
|
|
20241205,175500,305911730,1786,1786,1786,1786,0
|
|
20241205,175400,305911730,1786,1786,1786,1786,0
|
|
20241205,175300,305911730,1786,1786,1786,1786,0
|
|
20241205,175200,305911730,1786,1786,1786,1786,0
|
|
20241205,175100,305911730,1786,1786,1786,1786,0
|
|
20241205,175000,305911730,1786,1786,1786,1786,0
|
|
20241205,174900,305911730,1786,1786,1786,1786,0
|
|
20241205,174800,305911730,1786,1786,1786,1786,0
|
|
20241205,174700,305911730,1786,1786,1786,1786,0
|
|
20241205,174600,305911730,1786,1786,1786,1786,0
|
|
20241205,174500,305911730,1786,1786,1786,1786,0
|
|
20241205,174400,305911730,1786,1786,1786,1786,0
|
|
20241205,174300,305911730,1786,1786,1786,1786,0
|
|
20241205,174200,305911730,1786,1786,1786,1786,0
|
|
20241205,174100,305911730,1786,1786,1786,1786,0
|
|
20241205,174000,305911730,1786,1786,1786,1786,0
|
|
20241205,173900,305911730,1786,1786,1786,1786,0
|
|
20241205,173800,305911730,1786,1786,1786,1786,0
|
|
20241205,173700,305911730,1786,1786,1786,1786,0
|
|
20241205,173600,305911730,1786,1786,1786,1786,0
|
|
20241205,173500,305911730,1786,1786,1786,1786,0
|
|
20241205,173400,305911730,1786,1786,1786,1786,0
|
|
20241205,173300,305911730,1786,1786,1786,1786,0
|
|
20241205,173200,305911730,1786,1786,1786,1786,0
|
|
20241205,173100,305911730,1786,1786,1786,1786,0
|
|
20241205,173000,305911730,1786,1786,1786,1786,0
|
|
20241205,172900,305911730,1786,1786,1786,1786,0
|
|
20241205,172800,305911730,1786,1786,1786,1786,0
|
|
20241205,172700,305911730,1786,1786,1786,1786,10304
|
|
20241205,172600,305911730,1786,1786,1786,1786,0
|
|
20241205,172500,305911730,1786,1786,1786,1786,0
|
|
20241205,172400,305911730,1786,1786,1786,1786,0
|
|
20241205,172300,305911730,1786,1786,1786,1786,0
|
|
20241205,172200,305911730,1786,1786,1786,1786,0
|
|
20241205,172100,305911730,1786,1786,1786,1786,0
|
|
20241205,172000,305911730,1786,1786,1786,1786,0
|
|
20241205,171900,305911730,1786,1786,1786,1786,0
|
|
20241205,171800,305911730,1786,1786,1786,1786,0
|
|
20241205,171700,305911730,1786,1786,1786,1786,0
|
|
20241205,171600,305911730,1786,1786,1786,1786,0
|
|
20241205,171500,305911730,1786,1786,1786,1786,0
|
|
20241205,171400,305911730,1786,1786,1786,1786,0
|
|
20241205,171300,305911730,1786,1786,1786,1786,0
|
|
20241205,171200,305911730,1786,1786,1786,1786,0
|
|
20241205,171100,305911730,1786,1786,1786,1786,0
|
|
20241205,171000,305911730,1786,1786,1786,1786,0
|
|
20241205,170900,305911730,1786,1786,1786,1786,0
|
|
20241205,170800,305911730,1786,1786,1786,1786,0
|
|
20241205,170700,305911730,1786,1786,1786,1786,0
|
|
20241205,170600,305911730,1786,1786,1786,1786,0
|
|
20241205,170500,305911730,1786,1786,1786,1786,0
|
|
20241205,170400,305911730,1786,1786,1786,1786,0
|
|
20241205,170300,305911730,1786,1786,1786,1786,0
|
|
20241205,170200,305911730,1786,1786,1786,1786,0
|
|
20241205,170100,305911730,1786,1786,1786,1786,0
|
|
20241205,170000,305911730,1786,1786,1786,1786,0
|
|
20241205,165900,305911730,1786,1786,1786,1786,0
|
|
20241205,165800,305911730,1786,1786,1786,1786,0
|
|
20241205,165700,305911730,1786,1786,1786,1786,10304
|
|
20241205,165600,305911730,1786,1786,1786,1786,0
|
|
20241205,165500,305911730,1786,1786,1786,1786,0
|
|
20241205,165400,305911730,1786,1786,1786,1786,0
|
|
20241205,165300,305911730,1786,1786,1786,1786,0
|
|
20241205,165200,305911730,1786,1786,1786,1786,0
|
|
20241205,165100,305911730,1786,1786,1786,1786,0
|
|
20241205,165000,305911730,1786,1786,1786,1786,0
|
|
20241205,164900,305911730,1786,1786,1786,1786,0
|
|
20241205,164800,305911730,1786,1786,1786,1786,0
|
|
20241205,164700,305911730,1786,1786,1786,1786,0
|
|
20241205,164600,305911730,1786,1786,1786,1786,0
|
|
20241205,164500,305911730,1786,1786,1786,1786,0
|
|
20241205,164400,305911730,1786,1786,1786,1786,0
|
|
20241205,164300,305911730,1786,1786,1786,1786,0
|
|
20241205,164200,305911730,1786,1786,1786,1786,0
|
|
20241205,164100,305911730,1786,1786,1786,1786,0
|
|
20241205,164000,305911730,1786,1786,1786,1786,0
|
|
20241205,163900,305911730,1786,1786,1786,1786,0
|
|
20241205,163800,305911730,1786,1786,1786,1786,0
|
|
20241205,163700,305911730,1786,1786,1786,1786,0
|
|
20241205,163600,305911730,1786,1786,1786,1786,0
|
|
20241205,163500,305911730,1786,1786,1786,1786,0
|
|
20241205,163400,305911730,1786,1786,1786,1786,0
|
|
20241205,163300,305911730,1786,1786,1786,1786,0
|
|
20241205,163200,305911730,1786,1786,1786,1786,0
|
|
20241205,163100,305911730,1786,1786,1786,1786,0
|
|
20241205,163000,305911730,1786,1786,1786,1786,0
|
|
20241205,162900,305911730,1786,1786,1786,1786,0
|
|
20241205,162800,305911730,1786,1786,1786,1786,0
|
|
20241205,162700,305911730,1786,1786,1786,1786,10304
|
|
20241205,162600,305911730,1786,1786,1786,1786,0
|
|
20241205,162500,305911730,1786,1786,1786,1786,0
|
|
20241205,162400,305911730,1786,1786,1786,1786,0
|
|
20241205,162300,305911730,1786,1786,1786,1786,0
|
|
20241205,162200,305911730,1786,1786,1786,1786,0
|
|
20241205,162100,305911730,1786,1786,1786,1786,0
|
|
20241205,162000,305911730,1786,1786,1786,1786,0
|
|
20241205,161900,305911730,1786,1786,1786,1786,0
|
|
20241205,161800,305911730,1786,1786,1786,1786,0
|
|
20241205,161700,305911730,1786,1786,1786,1786,0
|
|
20241205,161600,305911730,1786,1786,1786,1786,0
|
|
20241205,161500,305911730,1786,1786,1786,1786,0
|
|
20241205,161400,305911730,1786,1786,1786,1786,0
|
|
20241205,161300,305911730,1786,1786,1786,1786,0
|
|
20241205,161200,305911730,1786,1786,1786,1786,0
|
|
20241205,161100,305911730,1786,1786,1786,1786,0
|
|
20241205,161000,305911730,1786,1786,1786,1786,0
|
|
20241205,160900,305911730,1786,1786,1786,1786,0
|
|
20241205,160800,305911730,1786,1786,1786,1786,0
|
|
20241205,160700,305911730,1786,1786,1786,1786,0
|
|
20241205,160600,305911730,1786,1786,1786,1786,0
|
|
20241205,160500,305911730,1786,1786,1786,1786,0
|
|
20241205,160400,305911730,1786,1786,1786,1786,0
|
|
20241205,160300,305911730,1786,1786,1786,1786,0
|
|
20241205,160200,305911730,1786,1786,1786,1786,0
|
|
20241205,160100,305911730,1786,1786,1786,1786,0
|
|
20241205,160000,305911730,1786,1786,1786,1786,0
|
|
20241205,155900,305911730,1786,1786,1786,1786,0
|
|
20241205,155800,305911730,1786,1786,1786,1786,0
|
|
20241205,155700,305911730,1786,1786,1786,1786,10304
|
|
20241205,155600,305911730,1786,1786,1786,1786,0
|
|
20241205,155500,305911730,1786,1786,1786,1786,0
|
|
20241205,155400,305911730,1786,1786,1786,1786,0
|
|
20241205,155300,305911730,1786,1786,1786,1786,0
|
|
20241205,155200,305911730,1786,1786,1786,1786,0
|
|
20241205,155100,305911730,1786,1786,1786,1786,0
|
|
20241205,155000,305911730,1786,1786,1786,1786,0
|
|
20241205,154900,305911730,1786,1786,1786,1786,0
|
|
20241205,154800,305911730,1786,1786,1786,1786,0
|
|
20241205,154700,305911730,1786,1786,1786,1786,0
|
|
20241205,154600,305911730,1786,1786,1786,1786,0
|
|
20241205,154500,305911730,1786,1786,1786,1786,0
|
|
20241205,154400,305911730,1786,1786,1786,1786,0
|
|
20241205,154300,305911730,1786,1786,1786,1786,0
|
|
20241205,154200,305911730,1786,1786,1786,1786,0
|
|
20241205,154100,305911730,1786,1786,1786,1786,0
|
|
20241205,154000,305911730,1786,1786,1786,1786,0
|
|
20241205,153900,305911730,1786,1786,1786,1786,0
|
|
20241205,153800,305911730,1786,1786,1786,1786,0
|
|
20241205,153700,305911730,1786,1786,1786,1786,0
|
|
20241205,153600,305911730,1786,1786,1786,1786,0
|
|
20241205,153500,305911730,1786,1786,1786,1786,0
|
|
20241205,153400,305911730,1786,1786,1786,1786,0
|
|
20241205,153300,305911730,1786,1786,1786,1786,0
|
|
20241205,153200,305911730,1786,1786,1786,1786,0
|
|
20241205,153100,305911730,1786,1786,1786,1786,0
|
|
20241205,153000,305911730,1786,1786,1786,1786,10304
|
|
20241205,152900,287508786,1806,1806,1806,1806,0
|
|
20241205,152800,287508786,1806,1806,1806,1806,0
|
|
20241205,152700,287508786,1806,1806,1806,1806,0
|
|
20241205,152600,287508786,1806,1806,1806,1806,0
|
|
20241205,152500,287508786,1806,1806,1806,1806,0
|
|
20241205,152400,287508786,1806,1806,1806,1806,0
|
|
20241205,152300,287508786,1806,1806,1806,1806,0
|
|
20241205,152200,287508786,1806,1806,1806,1806,0
|
|
20241205,152100,287508786,1806,1806,1806,1806,0
|
|
20241205,152000,287508786,1806,1806,1806,1806,0
|
|
20241205,151900,287508786,1806,1806,1806,1806,11
|
|
20241205,151800,287488920,1806,1801,1806,1796,822
|
|
20241205,151700,286009929,1801,1800,1801,1800,39
|
|
20241205,151600,285939727,1800,1800,1800,1800,193
|
|
20241205,151500,285592327,1800,1801,1801,1800,9
|
|
20241205,151400,285576125,1807,1807,1807,1807,1
|
|
20241205,151300,285574318,1807,1807,1807,1807,0
|
|
20241205,151200,285574318,1807,1807,1807,1807,10
|
|
20241205,151100,285556248,1807,1807,1807,1798,19
|
|
20241205,151000,285521924,1807,1807,1807,1807,1
|
|
20241205,150900,285520117,1806,1804,1806,1804,763
|
|
20241205,150800,284142277,1804,1804,1804,1804,3
|
|
20241205,150700,284136865,1795,1796,1796,1795,1000
|
|
20241205,150600,282341863,1805,1805,1805,1805,0
|
|
20241205,150500,282341863,1805,1805,1805,1805,555
|
|
20241205,150400,281340088,1805,1797,1805,1795,2239
|
|
20241205,150300,277320551,1806,1806,1806,1806,0
|
|
20241205,150200,277320551,1806,1798,1806,1796,2501
|
|
20241205,150100,272828717,1806,1806,1806,1806,50
|
|
20241205,150000,272738417,1807,1807,1807,1807,0
|
|
20241205,145900,272738417,1807,1797,1807,1796,1547
|
|
20241205,145800,269958588,1797,1805,1805,1797,180
|
|
20241205,145700,269634131,1807,1807,1807,1807,0
|
|
20241205,145600,269634131,1807,1807,1807,1807,0
|
|
20241205,145500,269634131,1807,1807,1807,1807,1
|
|
20241205,145400,269632324,1806,1806,1806,1806,0
|
|
20241205,145300,269632324,1806,1806,1806,1806,1
|
|
20241205,145200,269630518,1797,1797,1797,1797,7
|
|
20241205,145100,269617939,1797,1800,1800,1797,1200
|
|
20241205,145000,267461043,1800,1800,1800,1800,0
|
|
20241205,144900,267461043,1800,1801,1801,1800,95
|
|
20241205,144800,267290038,1807,1807,1807,1807,0
|
|
20241205,144700,267290038,1807,1807,1807,1807,0
|
|
20241205,144600,267290038,1807,1807,1807,1807,0
|
|
20241205,144500,267290038,1807,1807,1807,1807,0
|
|
20241205,144400,267290038,1807,1807,1807,1807,1
|
|
20241205,144300,267288231,1798,1799,1799,1798,224
|
|
20241205,144200,266885472,1796,1796,1796,1796,0
|
|
20241205,144100,266885472,1796,1796,1796,1796,0
|
|
20241205,144000,266885472,1796,1796,1796,1796,0
|
|
20241205,143900,266885472,1796,1796,1796,1796,0
|
|
20241205,143800,266885472,1796,1796,1796,1796,0
|
|
20241205,143700,266885472,1796,1800,1800,1796,1045
|
|
20241205,143600,265008633,1796,1801,1801,1796,80
|
|
20241205,143500,264864798,1807,1807,1807,1807,9
|
|
20241205,143400,264848535,1808,1808,1808,1808,1
|
|
20241205,143300,264846727,1807,1807,1807,1807,26
|
|
20241205,143200,264799745,1807,1807,1807,1807,0
|
|
20241205,143100,264799745,1807,1807,1807,1795,1403
|
|
20241205,143000,262272720,1808,1808,1808,1808,2798
|
|
20241205,142900,257213936,1808,1808,1808,1808,1
|
|
20241205,142800,257212128,1808,1813,1813,1808,4566
|
|
20241205,142700,248953852,1815,1813,1815,1813,27
|
|
20241205,142600,248904877,1815,1813,1815,1813,9
|
|
20241205,142500,248888558,1815,1815,1815,1815,0
|
|
20241205,142400,248888558,1815,1815,1815,1815,15
|
|
20241205,142300,248861333,1815,1815,1815,1815,0
|
|
20241205,142200,248861333,1815,1815,1815,1815,55
|
|
20241205,142100,248761508,1813,1813,1813,1813,1
|
|
20241205,142000,248759695,1816,1816,1816,1816,0
|
|
20241205,141900,248759695,1816,1815,1816,1813,1111
|
|
20241205,141800,246745433,1817,1817,1817,1817,15
|
|
20241205,141700,246718178,1817,1816,1817,1816,107
|
|
20241205,141600,246523798,1817,1817,1817,1816,102
|
|
20241205,141500,246338465,1817,1817,1817,1817,1
|
|
20241205,141400,246336648,1817,1816,1817,1816,550
|
|
20241205,141300,245337308,1817,1817,1817,1817,0
|
|
20241205,141200,245337308,1817,1814,1817,1814,7
|
|
20241205,141100,245324598,1817,1817,1817,1817,0
|
|
20241205,141000,245324598,1817,1817,1817,1817,0
|
|
20241205,140900,245324598,1817,1817,1817,1817,0
|
|
20241205,140800,245324598,1817,1817,1817,1817,1
|
|
20241205,140700,245322781,1817,1816,1817,1816,66
|
|
20241205,140600,245202862,1815,1814,1815,1814,1146
|
|
20241205,140500,243123174,1815,1813,1815,1813,1000
|
|
20241205,140400,241308212,1814,1814,1814,1814,12
|
|
20241205,140300,241286444,1810,1809,1810,1809,33
|
|
20241205,140200,241226744,1810,1813,1813,1810,313
|
|
20241205,140100,240659413,1813,1813,1813,1813,1
|
|
20241205,140000,240657600,1814,1814,1814,1814,1
|
|
20241205,135900,240655786,1813,1813,1813,1813,15
|
|
20241205,135800,240628591,1813,1813,1813,1813,3
|
|
20241205,135700,240623152,1813,1813,1813,1813,7
|
|
20241205,135600,240610461,1810,1810,1810,1810,520
|
|
20241205,135500,239669261,1810,1810,1810,1810,33
|
|
20241205,135400,239609531,1810,1810,1810,1810,1
|
|
20241205,135300,239607721,1810,1811,1811,1810,54
|
|
20241205,135200,239509967,1810,1810,1810,1810,0
|
|
20241205,135100,239509967,1810,1810,1810,1810,0
|
|
20241205,135000,239509967,1810,1810,1810,1810,0
|
|
20241205,134900,239509967,1810,1810,1810,1810,10
|
|
20241205,134800,239491867,1813,1813,1813,1813,0
|
|
20241205,134700,239491867,1813,1813,1813,1813,1
|
|
20241205,134600,239490054,1810,1810,1810,1810,0
|
|
20241205,134500,239490054,1810,1810,1810,1810,0
|
|
20241205,134400,239490054,1810,1810,1810,1810,0
|
|
20241205,134300,239490054,1810,1810,1810,1810,0
|
|
20241205,134200,239490054,1810,1811,1811,1810,82
|
|
20241205,134100,239341630,1811,1814,1814,1811,107
|
|
20241205,134000,239147850,1814,1814,1814,1814,0
|
|
20241205,133900,239147850,1814,1814,1814,1814,0
|
|
20241205,133800,239147850,1814,1814,1814,1814,0
|
|
20241205,133700,239147850,1814,1814,1814,1814,0
|
|
20241205,133600,239147850,1814,1814,1814,1814,6
|
|
20241205,133500,239136966,1814,1814,1814,1814,3
|
|
20241205,133400,239131524,1809,1809,1809,1809,0
|
|
20241205,133300,239131524,1809,1809,1809,1809,0
|
|
20241205,133200,239131524,1809,1809,1809,1809,0
|
|
20241205,133100,239131524,1809,1809,1809,1809,0
|
|
20241205,133000,239131524,1809,1810,1810,1809,50
|
|
20241205,132900,239041069,1814,1814,1814,1814,1
|
|
20241205,132800,239039255,1815,1814,1815,1814,2
|
|
20241205,132700,239035626,1815,1813,1815,1813,20
|
|
20241205,132600,238999362,1810,1810,1810,1810,0
|
|
20241205,132500,238999362,1810,1810,1810,1810,0
|
|
20241205,132400,238999362,1810,1810,1810,1810,0
|
|
20241205,132300,238999362,1810,1810,1810,1810,146
|
|
20241205,132200,238735102,1815,1815,1815,1815,1000
|
|
20241205,132100,236920102,1815,1815,1815,1815,27
|
|
20241205,132000,236871097,1815,1815,1815,1815,0
|
|
20241205,131900,236871097,1815,1815,1815,1815,0
|
|
20241205,131800,236871097,1815,1815,1815,1815,0
|
|
20241205,131700,236871097,1815,1815,1815,1815,2
|
|
20241205,131600,236867467,1816,1816,1816,1816,59
|
|
20241205,131500,236760323,1816,1816,1816,1816,216
|
|
20241205,131400,236368067,1816,1816,1816,1816,0
|
|
20241205,131300,236368067,1816,1808,1816,1808,410
|
|
20241205,131200,235626707,1816,1816,1816,1816,1
|
|
20241205,131100,235624891,1808,1808,1808,1808,20
|
|
20241205,131000,235588731,1808,1808,1808,1808,0
|
|
20241205,130900,235588731,1808,1815,1815,1808,258
|
|
20241205,130800,235122025,1808,1808,1808,1808,0
|
|
20241205,130700,235122025,1808,1810,1810,1808,9
|
|
20241205,130600,235105743,1808,1808,1808,1808,0
|
|
20241205,130500,235105743,1808,1808,1808,1808,0
|
|
20241205,130400,235105743,1808,1809,1809,1808,420
|
|
20241205,130300,234346382,1808,1808,1808,1808,0
|
|
20241205,130200,234346382,1808,1809,1809,1808,6834
|
|
20241205,130100,221990217,1809,1809,1809,1809,0
|
|
20241205,130000,221990217,1809,1809,1809,1809,0
|
|
20241205,125900,221990217,1809,1809,1809,1809,100
|
|
20241205,125800,221809317,1808,1808,1808,1808,0
|
|
20241205,125700,221809317,1808,1812,1812,1808,6924
|
|
20241205,125600,209270308,1812,1813,1813,1812,858
|
|
20241205,125500,207715268,1816,1816,1816,1816,0
|
|
20241205,125400,207715268,1816,1816,1816,1816,0
|
|
20241205,125300,207715268,1816,1816,1816,1816,1
|
|
20241205,125200,207713452,1816,1816,1816,1816,0
|
|
20241205,125100,207713452,1816,1816,1816,1816,0
|
|
20241205,125000,207713452,1816,1816,1816,1816,0
|
|
20241205,124900,207713452,1816,1816,1816,1816,0
|
|
20241205,124800,207713452,1816,1816,1816,1816,16
|
|
20241205,124700,207684396,1815,1815,1815,1812,7
|
|
20241205,124600,207671696,1811,1811,1811,1811,0
|
|
20241205,124500,207671696,1811,1813,1813,1811,1553
|
|
20241205,124400,204859210,1811,1811,1811,1811,50
|
|
20241205,124300,204768660,1812,1813,1813,1812,2
|
|
20241205,124200,204765035,1814,1814,1814,1814,3
|
|
20241205,124100,204759593,1811,1811,1811,1811,9
|
|
20241205,124000,204743294,1811,1811,1811,1811,0
|
|
20241205,123900,204743294,1811,1811,1811,1811,0
|
|
20241205,123800,204743294,1811,1811,1811,1811,0
|
|
20241205,123700,204743294,1811,1811,1811,1811,3
|
|
20241205,123600,204737861,1810,1810,1810,1810,0
|
|
20241205,123500,204737861,1810,1811,1811,1810,4
|
|
20241205,123400,204730618,1817,1817,1817,1817,0
|
|
20241205,123300,204730618,1817,1817,1817,1817,9
|
|
20241205,123200,204714265,1817,1817,1817,1817,15
|
|
20241205,123100,204687010,1817,1817,1818,1817,100
|
|
20241205,123000,204505300,1817,1817,1817,1809,32
|
|
20241205,122900,204447164,1808,1808,1808,1808,0
|
|
20241205,122800,204447164,1808,1808,1808,1808,0
|
|
20241205,122700,204447164,1808,1808,1808,1808,81
|
|
20241205,122600,204300716,1817,1817,1817,1817,0
|
|
20241205,122500,204300716,1817,1817,1817,1817,0
|
|
20241205,122400,204300716,1817,1817,1817,1817,0
|
|
20241205,122300,204300716,1817,1817,1817,1817,0
|
|
20241205,122200,204300716,1817,1817,1817,1817,0
|
|
20241205,122100,204300716,1817,1817,1817,1817,0
|
|
20241205,122000,204300716,1817,1817,1817,1817,0
|
|
20241205,121900,204300716,1817,1817,1817,1817,0
|
|
20241205,121800,204300716,1817,1809,1817,1805,1124
|
|
20241205,121700,202271165,1819,1819,1819,1819,0
|
|
20241205,121600,202271165,1819,1819,1819,1819,1
|
|
20241205,121500,202269346,1807,1807,1807,1807,1
|
|
20241205,121400,202267539,1802,1802,1802,1802,0
|
|
20241205,121300,202267539,1802,1802,1802,1802,0
|
|
20241205,121200,202267539,1802,1802,1802,1802,0
|
|
20241205,121100,202267539,1802,1816,1816,1802,165
|
|
20241205,121000,201968555,1817,1820,1820,1817,5
|
|
20241205,120900,201959461,1820,1821,1821,1820,3
|
|
20241205,120800,201954000,1825,1825,1825,1825,1
|
|
20241205,120700,201952175,1820,1826,1826,1820,203
|
|
20241205,120600,201582295,1826,1826,1826,1826,0
|
|
20241205,120500,201582295,1826,1826,1826,1826,0
|
|
20241205,120400,201582295,1826,1823,1826,1820,13
|
|
20241205,120300,201558571,1820,1821,1821,1820,11
|
|
20241205,120200,201538549,1828,1828,1828,1828,11
|
|
20241205,120100,201518441,1827,1827,1828,1827,538
|
|
20241205,120000,200535514,1827,1827,1827,1827,2
|
|
20241205,115900,200531860,1828,1828,1828,1828,0
|
|
20241205,115800,200531860,1828,1819,1828,1819,218
|
|
20241205,115700,200134748,1819,1819,1819,1819,0
|
|
20241205,115600,200134748,1819,1814,1819,1814,501
|
|
20241205,115500,199225919,1815,1815,1815,1815,20
|
|
20241205,115400,199189619,1820,1820,1820,1820,6
|
|
20241205,115300,199178699,1820,1819,1820,1819,559
|
|
20241205,115200,198161874,1819,1818,1819,1818,1810
|
|
20241205,115100,194871291,1818,1817,1818,1813,103
|
|
20241205,115000,194684147,1818,1815,1818,1815,1906
|
|
20241205,114900,191222372,1814,1811,1814,1811,2271
|
|
20241205,114800,187107242,1810,1810,1810,1810,200
|
|
20241205,114700,186745242,1809,1808,1809,1808,833
|
|
20241205,114600,185239108,1808,1808,1808,1808,1
|
|
20241205,114500,185237300,1808,1808,1808,1808,6
|
|
20241205,114400,185226452,1808,1808,1808,1808,2
|
|
20241205,114300,185222836,1808,1807,1808,1807,232
|
|
20241205,114200,184803609,1806,1806,1806,1805,158
|
|
20241205,114100,184518336,1806,1806,1806,1799,2169
|
|
20241205,114000,180615997,1806,1801,1806,1801,41
|
|
20241205,113900,180542151,1801,1801,1801,1801,2311
|
|
20241205,113800,176380040,1807,1804,1807,1804,800
|
|
20241205,113700,174934700,1804,1804,1804,1804,23
|
|
20241205,113600,174893208,1805,1805,1805,1805,0
|
|
20241205,113500,174893208,1805,1805,1805,1805,0
|
|
20241205,113400,174893208,1805,1805,1805,1805,15
|
|
20241205,113300,174866133,1805,1805,1805,1805,0
|
|
20241205,113200,174866133,1805,1802,1805,1799,1815
|
|
20241205,113100,171593338,1799,1799,1799,1799,0
|
|
20241205,113000,171593338,1799,1799,1799,1799,0
|
|
20241205,112900,171593338,1799,1799,1799,1799,2575
|
|
20241205,112800,166960913,1799,1799,1799,1799,0
|
|
20241205,112700,166960913,1799,1799,1799,1799,1
|
|
20241205,112600,166959114,1799,1799,1799,1799,0
|
|
20241205,112500,166959114,1799,1797,1799,1796,110
|
|
20241205,112400,166761394,1796,1796,1796,1796,12
|
|
20241205,112300,166739842,1797,1797,1797,1797,11
|
|
20241205,112200,166720075,1799,1799,1799,1799,1200
|
|
20241205,112100,164561275,1799,1799,1799,1799,0
|
|
20241205,112000,164561275,1799,1799,1799,1799,1
|
|
20241205,111900,164559476,1799,1799,1799,1799,52
|
|
20241205,111800,164465928,1799,1800,1800,1797,17
|
|
20241205,111700,164435367,1799,1798,1799,1798,2150
|
|
20241205,111600,160569567,1798,1798,1798,1798,2
|
|
20241205,111500,160565971,1797,1796,1797,1796,4265
|
|
20241205,111400,152905644,1796,1796,1796,1796,10
|
|
20241205,111300,152887684,1796,1796,1796,1796,0
|
|
20241205,111200,152887684,1796,1795,1796,1795,32
|
|
20241205,111100,152830242,1796,1796,1796,1796,0
|
|
20241205,111000,152830242,1796,1796,1796,1796,0
|
|
20241205,110900,152830242,1796,1796,1796,1796,0
|
|
20241205,110800,152830242,1796,1796,1796,1796,1
|
|
20241205,110700,152828446,1795,1795,1795,1795,0
|
|
20241205,110600,152828446,1795,1793,1795,1790,1250
|
|
20241205,110500,150588294,1792,1792,1792,1790,537
|
|
20241205,110400,149626566,1792,1792,1792,1792,3
|
|
20241205,110300,149621190,1792,1792,1792,1792,5
|
|
20241205,110200,149612230,1783,1788,1788,1783,300
|
|
20241205,110100,149077123,1793,1793,1793,1785,84
|
|
20241205,110000,148926980,1794,1794,1794,1794,23
|
|
20241205,105900,148885718,1796,1796,1796,1796,0
|
|
20241205,105800,148885718,1796,1796,1796,1796,0
|
|
20241205,105700,148885718,1796,1796,1796,1796,1
|
|
20241205,105600,148883922,1797,1797,1797,1797,0
|
|
20241205,105500,148883922,1797,1797,1797,1797,1
|
|
20241205,105400,148882125,1797,1794,1797,1794,101
|
|
20241205,105300,148700928,1794,1794,1794,1794,1
|
|
20241205,105200,148699134,1794,1793,1794,1793,50
|
|
20241205,105100,148609479,1793,1794,1794,1790,246
|
|
20241205,105000,148169090,1794,1794,1794,1794,5
|
|
20241205,104900,148160120,1793,1793,1793,1793,78
|
|
20241205,104800,148020266,1792,1792,1792,1792,100
|
|
20241205,104700,147841066,1792,1793,1793,1780,1224
|
|
20241205,104600,145659001,1794,1794,1794,1794,2
|
|
20241205,104500,145655413,1794,1794,1794,1794,100
|
|
20241205,104400,145476013,1793,1805,1805,1780,7230
|
|
20241205,104300,132564760,1805,1805,1805,1805,2
|
|
20241205,104200,132561150,1803,1801,1803,1801,1230
|
|
20241205,104100,130343530,1801,1801,1801,1801,0
|
|
20241205,104000,130343530,1801,1801,1801,1801,0
|
|
20241205,103900,130343530,1801,1801,1801,1801,2
|
|
20241205,103800,130339928,1803,1803,1803,1803,0
|
|
20241205,103700,130339928,1803,1802,1803,1802,57
|
|
20241205,103600,130237213,1802,1802,1802,1802,23
|
|
20241205,103500,130195767,1802,1802,1802,1802,1
|
|
20241205,103400,130193965,1801,1801,1801,1801,1735
|
|
20241205,103300,127069230,1801,1801,1801,1801,359
|
|
20241205,103200,126422671,1801,1801,1801,1801,1
|
|
20241205,103100,126420870,1801,1800,1801,1800,7
|
|
20241205,103000,126408266,1800,1800,1800,1800,55
|
|
20241205,102900,126309266,1800,1800,1800,1800,1
|
|
20241205,102800,126307466,1799,1799,1799,1799,5
|
|
20241205,102700,126298471,1800,1800,1800,1800,10
|
|
20241205,102600,126280471,1801,1801,1801,1801,8
|
|
20241205,102500,126266063,1802,1802,1802,1802,0
|
|
20241205,102400,126266063,1802,1802,1802,1802,0
|
|
20241205,102300,126266063,1802,1803,1803,1802,50
|
|
20241205,102200,126175922,1803,1799,1803,1799,651
|
|
20241205,102100,125004161,1798,1795,1798,1795,9213
|
|
20241205,102000,108449282,1795,1794,1795,1794,81
|
|
20241205,101900,108303967,1794,1794,1794,1794,51
|
|
20241205,101800,108212473,1794,1794,1794,1794,0
|
|
20241205,101700,108212473,1794,1794,1794,1794,0
|
|
20241205,101600,108212473,1794,1794,1794,1794,0
|
|
20241205,101500,108212473,1794,1794,1794,1794,100
|
|
20241205,101400,108033073,1795,1795,1795,1795,1
|
|
20241205,101300,108031278,1795,1795,1795,1795,41
|
|
20241205,101200,107957683,1795,1795,1795,1795,0
|
|
20241205,101100,107957683,1795,1795,1795,1795,0
|
|
20241205,101000,107957683,1795,1793,1795,1793,7
|
|
20241205,100900,107945128,1793,1793,1793,1793,16
|
|
20241205,100800,107916440,1789,1789,1789,1789,668
|
|
20241205,100700,106721388,1789,1789,1789,1789,0
|
|
20241205,100600,106721388,1789,1785,1789,1785,2016
|
|
20241205,100500,103114768,1785,1785,1785,1785,245
|
|
20241205,100400,102677443,1785,1787,1787,1785,1571
|
|
20241205,100300,99871288,1787,1788,1788,1787,1336
|
|
20241205,100200,97482704,1789,1787,1789,1787,14
|
|
20241205,100100,97457684,1787,1788,1789,1787,3358
|
|
20241205,100000,91453854,1789,1789,1789,1789,689
|
|
20241205,095900,90221233,1790,1790,1790,1790,50
|
|
20241205,095800,90131733,1790,1792,1793,1790,2331
|
|
20241205,095700,85954797,1792,1792,1793,1792,71
|
|
20241205,095600,85827545,1792,1793,1793,1792,87
|
|
20241205,095500,85671632,1796,1796,1796,1792,43
|
|
20241205,095400,85594564,1792,1792,1792,1792,30
|
|
20241205,095300,85540804,1796,1791,1796,1791,53
|
|
20241205,095200,85445876,1798,1788,1798,1788,223
|
|
20241205,095100,85047132,1788,1787,1788,1787,63
|
|
20241205,095000,84934538,1788,1788,1788,1788,2079
|
|
20241205,094900,81217286,1798,1798,1798,1798,1
|
|
20241205,094800,81215488,1787,1788,1788,1787,50
|
|
20241205,094700,81126132,1786,1786,1786,1786,0
|
|
20241205,094600,81126132,1786,1790,1790,1786,500
|
|
20241205,094500,80232696,1790,1790,1790,1790,1
|
|
20241205,094400,80230906,1798,1798,1798,1798,916
|
|
20241205,094300,78583938,1799,1787,1799,1784,82
|
|
20241205,094200,78436855,1789,1790,1792,1789,68
|
|
20241205,094100,78315158,1790,1789,1790,1789,1107
|
|
20241205,094000,76333742,1789,1782,1789,1780,3477
|
|
20241205,093900,70134803,1782,1783,1783,1782,355
|
|
20241205,093800,69502182,1782,1781,1790,1780,6152
|
|
20241205,093700,58532560,1781,1788,1788,1781,468
|
|
20241205,093600,57698770,1783,1788,1788,1783,586
|
|
20241205,093500,56651028,1782,1786,1788,1782,2439
|
|
20241205,093400,52302636,1789,1788,1789,1788,218
|
|
20241205,093300,51912676,1789,1789,1789,1789,253
|
|
20241205,093200,51460059,1789,1789,1789,1789,1
|
|
20241205,093100,51458270,1789,1783,1789,1781,139
|
|
20241205,093000,51210572,1781,1783,1783,1781,480
|
|
20241205,092900,50355688,1781,1789,1789,1781,4107
|
|
20241205,092800,43034717,1790,1790,1790,1780,549
|
|
20241205,092700,42054477,1790,1790,1790,1790,1
|
|
20241205,092600,42052687,1790,1781,1790,1778,2026
|
|
20241205,092500,38445943,1781,1797,1797,1781,4696
|
|
20241205,092400,30029832,1797,1800,1800,1797,78
|
|
20241205,092300,29889528,1799,1802,1803,1799,685
|
|
20241205,092200,28656250,1803,1803,1803,1803,650
|
|
20241205,092100,27484300,1803,1803,1803,1803,1
|
|
20241205,092000,27482497,1801,1802,1805,1801,319
|
|
20241205,091900,26907054,1801,1801,1802,1801,102
|
|
20241205,091800,26723329,1801,1803,1803,1798,2677
|
|
20241205,091700,21903802,1802,1805,1807,1802,386
|
|
20241205,091600,21207050,1805,1807,1807,1805,224
|
|
20241205,091500,20802670,1812,1812,1812,1812,0
|
|
20241205,091400,20802670,1812,1807,1812,1807,75
|
|
20241205,091300,20667135,1807,1807,1807,1805,772
|
|
20241205,091200,19273333,1809,1814,1814,1806,2051
|
|
20241205,091100,15560096,1815,1818,1818,1815,1160
|
|
20241205,091000,13453794,1818,1818,1818,1818,1
|
|
20241205,090900,13451976,1820,1820,1820,1820,21
|
|
20241205,090800,13413756,1820,1829,1829,1820,106
|
|
20241205,090700,13220809,1830,1830,1834,1830,372
|
|
20241205,090600,12539647,1834,1829,1834,1829,941
|
|
20241205,090500,10817271,1814,1831,1831,1814,1037
|
|
20241205,090400,8933129,1833,1833,1833,1825,52
|
|
20241205,090300,8837821,1835,1835,1835,1835,1
|
|
20241205,090200,8835986,1823,1830,1830,1823,2463
|
|
20241205,090100,4329434,1837,1839,1839,1837,47
|
|
20241205,090000,4243050,1839,1820,1839,1820,2322
|