631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192800,435376022,1771,1771,1771,1771,2440
|
|
20241206,192700,435376022,1771,1771,1771,1771,0
|
|
20241206,192600,435376022,1771,1771,1771,1771,0
|
|
20241206,192500,435376022,1771,1771,1771,1771,0
|
|
20241206,192400,435376022,1771,1771,1771,1771,0
|
|
20241206,192300,435376022,1771,1771,1771,1771,0
|
|
20241206,192200,435376022,1771,1771,1771,1771,0
|
|
20241206,192100,435376022,1771,1771,1771,1771,0
|
|
20241206,192000,435376022,1771,1771,1771,1771,0
|
|
20241206,191900,435376022,1771,1771,1771,1771,0
|
|
20241206,191800,435376022,1771,1771,1771,1771,0
|
|
20241206,191700,435376022,1771,1771,1771,1771,0
|
|
20241206,191600,435376022,1771,1771,1771,1771,0
|
|
20241206,191500,435376022,1771,1771,1771,1771,0
|
|
20241206,191400,435376022,1771,1771,1771,1771,0
|
|
20241206,191300,435376022,1771,1771,1771,1771,0
|
|
20241206,191200,435376022,1771,1771,1771,1771,0
|
|
20241206,191100,435376022,1771,1771,1771,1771,0
|
|
20241206,191000,435376022,1771,1771,1771,1771,0
|
|
20241206,190900,435376022,1771,1771,1771,1771,0
|
|
20241206,190800,435376022,1771,1771,1771,1771,0
|
|
20241206,190700,435376022,1771,1771,1771,1771,0
|
|
20241206,190600,435376022,1771,1771,1771,1771,0
|
|
20241206,190500,435376022,1771,1771,1771,1771,0
|
|
20241206,190400,435376022,1771,1771,1771,1771,0
|
|
20241206,190300,435376022,1771,1771,1771,1771,0
|
|
20241206,190200,435376022,1771,1771,1771,1771,0
|
|
20241206,190100,435376022,1771,1771,1771,1771,0
|
|
20241206,190000,435376022,1771,1771,1771,1771,0
|
|
20241206,185900,435376022,1771,1771,1771,1771,0
|
|
20241206,185800,435376022,1771,1771,1771,1771,2440
|
|
20241206,185700,435376022,1771,1771,1771,1771,0
|
|
20241206,185600,435376022,1771,1771,1771,1771,0
|
|
20241206,185500,435376022,1771,1771,1771,1771,0
|
|
20241206,185400,435376022,1771,1771,1771,1771,0
|
|
20241206,185300,435376022,1771,1771,1771,1771,0
|
|
20241206,185200,435376022,1771,1771,1771,1771,0
|
|
20241206,185100,435376022,1771,1771,1771,1771,0
|
|
20241206,185000,435376022,1771,1771,1771,1771,0
|
|
20241206,184900,435376022,1771,1771,1771,1771,0
|
|
20241206,184800,435376022,1771,1771,1771,1771,0
|
|
20241206,184700,435376022,1771,1771,1771,1771,0
|
|
20241206,184600,435376022,1771,1771,1771,1771,0
|
|
20241206,184500,435376022,1771,1771,1771,1771,0
|
|
20241206,184400,435376022,1771,1771,1771,1771,0
|
|
20241206,184300,435376022,1771,1771,1771,1771,0
|
|
20241206,184200,435376022,1771,1771,1771,1771,0
|
|
20241206,184100,435376022,1771,1771,1771,1771,0
|
|
20241206,184000,435376022,1771,1771,1771,1771,0
|
|
20241206,183900,435376022,1771,1771,1771,1771,0
|
|
20241206,183800,435376022,1771,1771,1771,1771,0
|
|
20241206,183700,435376022,1771,1771,1771,1771,0
|
|
20241206,183600,435376022,1771,1771,1771,1771,0
|
|
20241206,183500,435376022,1771,1771,1771,1771,0
|
|
20241206,183400,435376022,1771,1771,1771,1771,0
|
|
20241206,183300,435376022,1771,1771,1771,1771,0
|
|
20241206,183200,435376022,1771,1771,1771,1771,0
|
|
20241206,183100,435376022,1771,1771,1771,1771,0
|
|
20241206,183000,435376022,1771,1771,1771,1771,0
|
|
20241206,182900,435376022,1771,1771,1771,1771,0
|
|
20241206,182800,435376022,1771,1771,1771,1771,2440
|
|
20241206,182700,435376022,1771,1771,1771,1771,0
|
|
20241206,182600,435376022,1771,1771,1771,1771,0
|
|
20241206,182500,435376022,1771,1771,1771,1771,0
|
|
20241206,182400,435376022,1771,1771,1771,1771,0
|
|
20241206,182300,435376022,1771,1771,1771,1771,0
|
|
20241206,182200,435376022,1771,1771,1771,1771,0
|
|
20241206,182100,435376022,1771,1771,1771,1771,0
|
|
20241206,182000,435376022,1771,1771,1771,1771,0
|
|
20241206,181900,435376022,1771,1771,1771,1771,0
|
|
20241206,181800,435376022,1771,1771,1771,1771,0
|
|
20241206,181700,435376022,1771,1771,1771,1771,0
|
|
20241206,181600,435376022,1771,1771,1771,1771,0
|
|
20241206,181500,435376022,1771,1771,1771,1771,0
|
|
20241206,181400,435376022,1771,1771,1771,1771,0
|
|
20241206,181300,435376022,1771,1771,1771,1771,0
|
|
20241206,181200,435376022,1771,1771,1771,1771,0
|
|
20241206,181100,435376022,1771,1771,1771,1771,0
|
|
20241206,181000,435376022,1771,1771,1771,1771,0
|
|
20241206,180900,435376022,1771,1771,1771,1771,0
|
|
20241206,180800,435376022,1771,1771,1771,1771,0
|
|
20241206,180700,435376022,1771,1771,1771,1771,0
|
|
20241206,180600,435376022,1771,1771,1771,1771,0
|
|
20241206,180500,435376022,1771,1771,1771,1771,0
|
|
20241206,180400,435376022,1771,1771,1771,1771,0
|
|
20241206,180300,435376022,1771,1771,1771,1771,0
|
|
20241206,180200,435376022,1771,1771,1771,1771,0
|
|
20241206,180100,435376022,1771,1771,1771,1771,0
|
|
20241206,180000,435376022,1771,1771,1771,1771,0
|
|
20241206,175900,435376022,1771,1771,1771,1771,0
|
|
20241206,175800,435376022,1771,1771,1771,1771,2440
|
|
20241206,175700,435376022,1771,1771,1771,1771,0
|
|
20241206,175600,435376022,1771,1771,1771,1771,0
|
|
20241206,175500,435376022,1771,1771,1771,1771,0
|
|
20241206,175400,435376022,1771,1771,1771,1771,0
|
|
20241206,175300,435376022,1771,1771,1771,1771,0
|
|
20241206,175200,435376022,1771,1771,1771,1771,0
|
|
20241206,175100,435376022,1771,1771,1771,1771,0
|
|
20241206,175000,435376022,1771,1771,1771,1771,0
|
|
20241206,174900,435376022,1771,1771,1771,1771,0
|
|
20241206,174800,435376022,1771,1771,1771,1771,0
|
|
20241206,174700,435376022,1771,1771,1771,1771,0
|
|
20241206,174600,435376022,1771,1771,1771,1771,0
|
|
20241206,174500,435376022,1771,1771,1771,1771,0
|
|
20241206,174400,435376022,1771,1771,1771,1771,0
|
|
20241206,174300,435376022,1771,1771,1771,1771,0
|
|
20241206,174200,435376022,1771,1771,1771,1771,0
|
|
20241206,174100,435376022,1771,1771,1771,1771,0
|
|
20241206,174000,435376022,1771,1771,1771,1771,0
|
|
20241206,173900,435376022,1771,1771,1771,1771,0
|
|
20241206,173800,435376022,1771,1771,1771,1771,0
|
|
20241206,173700,435376022,1771,1771,1771,1771,0
|
|
20241206,173600,435376022,1771,1771,1771,1771,0
|
|
20241206,173500,435376022,1771,1771,1771,1771,0
|
|
20241206,173400,435376022,1771,1771,1771,1771,0
|
|
20241206,173300,435376022,1771,1771,1771,1771,0
|
|
20241206,173200,435376022,1771,1771,1771,1771,0
|
|
20241206,173100,435376022,1771,1771,1771,1771,0
|
|
20241206,173000,435376022,1771,1771,1771,1771,0
|
|
20241206,172900,435376022,1771,1771,1771,1771,0
|
|
20241206,172800,435376022,1771,1771,1771,1771,2440
|
|
20241206,172700,435376022,1771,1771,1771,1771,0
|
|
20241206,172600,435376022,1771,1771,1771,1771,0
|
|
20241206,172500,435376022,1771,1771,1771,1771,0
|
|
20241206,172400,435376022,1771,1771,1771,1771,0
|
|
20241206,172300,435376022,1771,1771,1771,1771,0
|
|
20241206,172200,435376022,1771,1771,1771,1771,0
|
|
20241206,172100,435376022,1771,1771,1771,1771,0
|
|
20241206,172000,435376022,1771,1771,1771,1771,0
|
|
20241206,171900,435376022,1771,1771,1771,1771,0
|
|
20241206,171800,435376022,1771,1771,1771,1771,0
|
|
20241206,171700,435376022,1771,1771,1771,1771,0
|
|
20241206,171600,435376022,1771,1771,1771,1771,0
|
|
20241206,171500,435376022,1771,1771,1771,1771,0
|
|
20241206,171400,435376022,1771,1771,1771,1771,0
|
|
20241206,171300,435376022,1771,1771,1771,1771,0
|
|
20241206,171200,435376022,1771,1771,1771,1771,0
|
|
20241206,171100,435376022,1771,1771,1771,1771,0
|
|
20241206,171000,435376022,1771,1771,1771,1771,0
|
|
20241206,170900,435376022,1771,1771,1771,1771,0
|
|
20241206,170800,435376022,1771,1771,1771,1771,0
|
|
20241206,170700,435376022,1771,1771,1771,1771,0
|
|
20241206,170600,435376022,1771,1771,1771,1771,0
|
|
20241206,170500,435376022,1771,1771,1771,1771,0
|
|
20241206,170400,435376022,1771,1771,1771,1771,0
|
|
20241206,170300,435376022,1771,1771,1771,1771,0
|
|
20241206,170200,435376022,1771,1771,1771,1771,0
|
|
20241206,170100,435376022,1771,1771,1771,1771,0
|
|
20241206,170000,435376022,1771,1771,1771,1771,0
|
|
20241206,165900,435376022,1771,1771,1771,1771,0
|
|
20241206,165800,435376022,1771,1771,1771,1771,2440
|
|
20241206,165700,435376022,1771,1771,1771,1771,0
|
|
20241206,165600,435376022,1771,1771,1771,1771,0
|
|
20241206,165500,435376022,1771,1771,1771,1771,0
|
|
20241206,165400,435376022,1771,1771,1771,1771,0
|
|
20241206,165300,435376022,1771,1771,1771,1771,0
|
|
20241206,165200,435376022,1771,1771,1771,1771,0
|
|
20241206,165100,435376022,1771,1771,1771,1771,0
|
|
20241206,165000,435376022,1771,1771,1771,1771,0
|
|
20241206,164900,435376022,1771,1771,1771,1771,0
|
|
20241206,164800,435376022,1771,1771,1771,1771,0
|
|
20241206,164700,435376022,1771,1771,1771,1771,0
|
|
20241206,164600,435376022,1771,1771,1771,1771,0
|
|
20241206,164500,435376022,1771,1771,1771,1771,0
|
|
20241206,164400,435376022,1771,1771,1771,1771,0
|
|
20241206,164300,435376022,1771,1771,1771,1771,0
|
|
20241206,164200,435376022,1771,1771,1771,1771,0
|
|
20241206,164100,435376022,1771,1771,1771,1771,0
|
|
20241206,164000,435376022,1771,1771,1771,1771,0
|
|
20241206,163900,435376022,1771,1771,1771,1771,0
|
|
20241206,163800,435376022,1771,1771,1771,1771,0
|
|
20241206,163700,435376022,1771,1771,1771,1771,0
|
|
20241206,163600,435376022,1771,1771,1771,1771,0
|
|
20241206,163500,435376022,1771,1771,1771,1771,0
|
|
20241206,163400,435376022,1771,1771,1771,1771,0
|
|
20241206,163300,435376022,1771,1771,1771,1771,0
|
|
20241206,163200,435376022,1771,1771,1771,1771,0
|
|
20241206,163100,435376022,1771,1771,1771,1771,0
|
|
20241206,163000,435376022,1771,1771,1771,1771,0
|
|
20241206,162900,435376022,1771,1771,1771,1771,0
|
|
20241206,162800,435376022,1771,1771,1771,1771,2440
|
|
20241206,162700,435376022,1771,1771,1771,1771,0
|
|
20241206,162600,435376022,1771,1771,1771,1771,0
|
|
20241206,162500,435376022,1771,1771,1771,1771,0
|
|
20241206,162400,435376022,1771,1771,1771,1771,0
|
|
20241206,162300,435376022,1771,1771,1771,1771,0
|
|
20241206,162200,435376022,1771,1771,1771,1771,0
|
|
20241206,162100,435376022,1771,1771,1771,1771,0
|
|
20241206,162000,435376022,1771,1771,1771,1771,0
|
|
20241206,161900,435376022,1771,1771,1771,1771,0
|
|
20241206,161800,435376022,1771,1771,1771,1771,0
|
|
20241206,161700,435376022,1771,1771,1771,1771,0
|
|
20241206,161600,435376022,1771,1771,1771,1771,0
|
|
20241206,161500,435376022,1771,1771,1771,1771,0
|
|
20241206,161400,435376022,1771,1771,1771,1771,0
|
|
20241206,161300,435376022,1771,1771,1771,1771,0
|
|
20241206,161200,435376022,1771,1771,1771,1771,0
|
|
20241206,161100,435376022,1771,1771,1771,1771,0
|
|
20241206,161000,435376022,1771,1771,1771,1771,0
|
|
20241206,160900,435376022,1771,1771,1771,1771,0
|
|
20241206,160800,435376022,1771,1771,1771,1771,0
|
|
20241206,160700,435376022,1771,1771,1771,1771,0
|
|
20241206,160600,435376022,1771,1771,1771,1771,0
|
|
20241206,160500,435376022,1771,1771,1771,1771,0
|
|
20241206,160400,435376022,1771,1771,1771,1771,0
|
|
20241206,160300,435376022,1771,1771,1771,1771,0
|
|
20241206,160200,435376022,1771,1771,1771,1771,0
|
|
20241206,160100,435376022,1771,1771,1771,1771,0
|
|
20241206,160000,435376022,1771,1771,1771,1771,0
|
|
20241206,155900,435376022,1771,1771,1771,1771,0
|
|
20241206,155800,435376022,1771,1771,1771,1771,2440
|
|
20241206,155700,435376022,1771,1771,1771,1771,0
|
|
20241206,155600,435376022,1771,1771,1771,1771,0
|
|
20241206,155500,435376022,1771,1771,1771,1771,0
|
|
20241206,155400,435376022,1771,1771,1771,1771,0
|
|
20241206,155300,435376022,1771,1771,1771,1771,0
|
|
20241206,155200,435376022,1771,1771,1771,1771,0
|
|
20241206,155100,435376022,1771,1771,1771,1771,0
|
|
20241206,155000,435376022,1771,1771,1771,1771,0
|
|
20241206,154900,435376022,1771,1771,1771,1771,0
|
|
20241206,154800,435376022,1771,1771,1771,1771,0
|
|
20241206,154700,435376022,1771,1771,1771,1771,0
|
|
20241206,154600,435376022,1771,1771,1771,1771,0
|
|
20241206,154500,435376022,1771,1771,1771,1771,0
|
|
20241206,154400,435376022,1771,1771,1771,1771,0
|
|
20241206,154300,435376022,1771,1771,1771,1771,0
|
|
20241206,154200,435376022,1771,1771,1771,1771,0
|
|
20241206,154100,435376022,1771,1771,1771,1771,0
|
|
20241206,154000,435376022,1771,1771,1771,1771,0
|
|
20241206,153900,435376022,1771,1771,1771,1771,0
|
|
20241206,153800,435376022,1771,1771,1771,1771,0
|
|
20241206,153700,435376022,1771,1771,1771,1771,0
|
|
20241206,153600,435376022,1771,1771,1771,1771,0
|
|
20241206,153500,435376022,1771,1771,1771,1771,0
|
|
20241206,153400,435376022,1771,1771,1771,1771,0
|
|
20241206,153300,435376022,1771,1771,1771,1771,0
|
|
20241206,153200,435376022,1771,1771,1771,1771,0
|
|
20241206,153100,435376022,1771,1771,1771,1771,0
|
|
20241206,153000,435376022,1771,1771,1771,1771,2440
|
|
20241206,152900,431054782,1787,1787,1787,1787,0
|
|
20241206,152800,431054782,1787,1787,1787,1787,0
|
|
20241206,152700,431054782,1787,1787,1787,1787,0
|
|
20241206,152600,431054782,1787,1787,1787,1787,0
|
|
20241206,152500,431054782,1787,1787,1787,1787,0
|
|
20241206,152400,431054782,1787,1787,1787,1787,0
|
|
20241206,152300,431054782,1787,1787,1787,1787,0
|
|
20241206,152200,431054782,1787,1787,1787,1787,0
|
|
20241206,152100,431054782,1787,1787,1787,1787,0
|
|
20241206,152000,431054782,1787,1787,1787,1787,0
|
|
20241206,151900,431054782,1787,1787,1787,1787,200
|
|
20241206,151800,430697382,1787,1787,1787,1787,0
|
|
20241206,151700,430697382,1787,1787,1787,1787,0
|
|
20241206,151600,430697382,1787,1787,1787,1787,100
|
|
20241206,151500,430518682,1786,1772,1786,1758,2710
|
|
20241206,151400,425742193,1787,1787,1787,1787,0
|
|
20241206,151300,425742193,1787,1787,1787,1787,61
|
|
20241206,151200,425633186,1787,1787,1788,1787,305
|
|
20241206,151100,425088124,1787,1787,1787,1787,100
|
|
20241206,151000,424909424,1787,1780,1787,1770,597
|
|
20241206,150900,423850190,1788,1788,1788,1788,1
|
|
20241206,150800,423848402,1788,1788,1788,1788,0
|
|
20241206,150700,423848402,1788,1788,1788,1788,50
|
|
20241206,150600,423759002,1788,1788,1788,1788,0
|
|
20241206,150500,423759002,1788,1786,1788,1786,200
|
|
20241206,150400,423401610,1788,1788,1788,1788,0
|
|
20241206,150300,423401610,1788,1788,1788,1788,0
|
|
20241206,150200,423401610,1788,1788,1788,1788,10
|
|
20241206,150100,423383730,1788,1788,1788,1788,0
|
|
20241206,150000,423383730,1788,1788,1788,1788,3
|
|
20241206,145900,423378366,1788,1788,1788,1788,0
|
|
20241206,145800,423378366,1788,1788,1788,1788,0
|
|
20241206,145700,423378366,1788,1777,1788,1777,80
|
|
20241206,145600,423236195,1777,1777,1777,1777,991
|
|
20241206,145500,421475188,1777,1777,1777,1777,0
|
|
20241206,145400,421475188,1777,1777,1777,1777,0
|
|
20241206,145300,421475188,1777,1777,1777,1777,0
|
|
20241206,145200,421475188,1777,1777,1777,1777,0
|
|
20241206,145100,421475188,1777,1777,1777,1775,31
|
|
20241206,145000,421420123,1777,1776,1777,1776,262
|
|
20241206,144900,420954715,1777,1777,1777,1777,0
|
|
20241206,144800,420954715,1777,1777,1777,1777,5
|
|
20241206,144700,420945830,1776,1776,1776,1776,60
|
|
20241206,144600,420839270,1776,1776,1776,1776,0
|
|
20241206,144500,420839270,1776,1776,1776,1776,0
|
|
20241206,144400,420839270,1776,1776,1776,1776,0
|
|
20241206,144300,420839270,1776,1776,1776,1776,70
|
|
20241206,144200,420714950,1782,1779,1782,1779,2
|
|
20241206,144100,420711389,1780,1782,1782,1780,2
|
|
20241206,144000,420707827,1767,1767,1767,1767,0
|
|
20241206,143900,420707827,1767,1767,1767,1767,0
|
|
20241206,143800,420707827,1767,1767,1767,1767,200
|
|
20241206,143700,420354427,1767,1767,1767,1767,0
|
|
20241206,143600,420354427,1767,1767,1767,1767,0
|
|
20241206,143500,420354427,1767,1767,1767,1767,0
|
|
20241206,143400,420354427,1767,1768,1768,1767,400
|
|
20241206,143300,419647369,1767,1767,1767,1767,0
|
|
20241206,143200,419647369,1767,1767,1767,1767,300
|
|
20241206,143100,419117269,1767,1767,1767,1767,1
|
|
20241206,143000,419115502,1767,1781,1790,1767,1078
|
|
20241206,142900,417194390,1789,1789,1789,1789,100
|
|
20241206,142800,417015490,1790,1790,1790,1790,100
|
|
20241206,142700,416836490,1790,1790,1790,1790,0
|
|
20241206,142600,416836490,1790,1782,1790,1782,11
|
|
20241206,142500,416816848,1790,1790,1790,1790,0
|
|
20241206,142400,416816848,1790,1783,1790,1783,1000
|
|
20241206,142300,415029142,1783,1783,1783,1783,2
|
|
20241206,142200,415025576,1783,1778,1783,1778,1999
|
|
20241206,142100,411470344,1778,1778,1778,1778,1
|
|
20241206,142000,411468566,1778,1778,1778,1778,1
|
|
20241206,141900,411466788,1778,1775,1778,1775,3450
|
|
20241206,141800,405340027,1770,1770,1770,1770,0
|
|
20241206,141700,405340027,1770,1771,1774,1770,3699
|
|
20241206,141600,398786898,1767,1767,1767,1767,0
|
|
20241206,141500,398786898,1767,1772,1772,1767,1007
|
|
20241206,141400,397003519,1771,1771,1771,1771,2000
|
|
20241206,141300,393461519,1767,1767,1767,1767,0
|
|
20241206,141200,393461519,1767,1771,1771,1767,1079
|
|
20241206,141100,391550926,1770,1770,1770,1770,0
|
|
20241206,141000,391550926,1770,1770,1770,1770,40
|
|
20241206,140900,391480126,1757,1757,1757,1757,0
|
|
20241206,140800,391480126,1757,1764,1764,1757,1630
|
|
20241206,140700,388612806,1771,1771,1771,1771,0
|
|
20241206,140600,388612806,1771,1771,1771,1771,25
|
|
20241206,140500,388568531,1772,1772,1772,1772,0
|
|
20241206,140400,388568531,1772,1772,1772,1772,0
|
|
20241206,140300,388568531,1772,1772,1772,1772,1
|
|
20241206,140200,388566759,1764,1764,1764,1764,500
|
|
20241206,140100,387684759,1764,1764,1764,1764,0
|
|
20241206,140000,387684759,1764,1764,1764,1764,1086
|
|
20241206,135900,385769055,1764,1764,1764,1764,0
|
|
20241206,135800,385769055,1764,1764,1764,1764,59
|
|
20241206,135700,385664979,1764,1764,1764,1764,0
|
|
20241206,135600,385664979,1764,1764,1764,1764,0
|
|
20241206,135500,385664979,1764,1764,1764,1764,0
|
|
20241206,135400,385664979,1764,1764,1764,1764,10
|
|
20241206,135300,385647339,1772,1772,1772,1772,0
|
|
20241206,135200,385647339,1772,1772,1772,1772,1
|
|
20241206,135100,385645567,1773,1773,1773,1773,5
|
|
20241206,135000,385636702,1757,1757,1757,1757,0
|
|
20241206,134900,385636702,1757,1757,1757,1757,0
|
|
20241206,134800,385636702,1757,1757,1757,1757,0
|
|
20241206,134700,385636702,1757,1757,1757,1757,531
|
|
20241206,134600,384703735,1757,1758,1758,1757,20
|
|
20241206,134500,384668584,1773,1772,1773,1772,1500
|
|
20241206,134400,382009584,1772,1772,1772,1772,0
|
|
20241206,134300,382009584,1772,1772,1772,1772,1
|
|
20241206,134200,382007812,1765,1765,1765,1765,0
|
|
20241206,134100,382007812,1765,1764,1765,1763,2470
|
|
20241206,134000,377650453,1763,1763,1763,1763,543
|
|
20241206,133900,376693144,1763,1763,1763,1763,1
|
|
20241206,133800,376691381,1763,1763,1763,1763,0
|
|
20241206,133700,376691381,1763,1763,1763,1763,50
|
|
20241206,133600,376603231,1751,1751,1751,1751,0
|
|
20241206,133500,376603231,1751,1751,1751,1751,0
|
|
20241206,133400,376603231,1751,1751,1751,1751,0
|
|
20241206,133300,376603231,1751,1751,1751,1751,890
|
|
20241206,133200,375044841,1751,1764,1764,1751,1300
|
|
20241206,133100,372765548,1764,1764,1764,1764,0
|
|
20241206,133000,372765548,1764,1753,1764,1753,812
|
|
20241206,132900,371342101,1764,1764,1764,1764,0
|
|
20241206,132800,371342101,1764,1764,1764,1764,0
|
|
20241206,132700,371342101,1764,1764,1764,1764,0
|
|
20241206,132600,371342101,1764,1764,1764,1764,0
|
|
20241206,132500,371342101,1764,1764,1764,1764,1
|
|
20241206,132400,371340337,1764,1764,1764,1764,1
|
|
20241206,132300,371338573,1753,1753,1753,1753,82
|
|
20241206,132200,371194827,1753,1753,1753,1753,0
|
|
20241206,132100,371194827,1753,1753,1753,1753,0
|
|
20241206,132000,371194827,1753,1753,1753,1753,0
|
|
20241206,131900,371194827,1753,1753,1753,1753,1
|
|
20241206,131800,371193074,1754,1756,1756,1754,981
|
|
20241206,131700,369470471,1757,1757,1757,1757,0
|
|
20241206,131600,369470471,1757,1757,1757,1757,11
|
|
20241206,131500,369451144,1764,1764,1764,1764,0
|
|
20241206,131400,369451144,1764,1764,1764,1764,0
|
|
20241206,131300,369451144,1764,1757,1764,1757,171
|
|
20241206,131200,369149507,1753,1753,1753,1753,0
|
|
20241206,131100,369149507,1753,1757,1757,1753,1500
|
|
20241206,131000,366517347,1764,1762,1764,1762,4
|
|
20241206,130900,366510297,1757,1764,1764,1757,22
|
|
20241206,130800,366471503,1764,1763,1764,1763,250
|
|
20241206,130700,366030703,1764,1764,1764,1764,0
|
|
20241206,130600,366030703,1764,1764,1764,1764,0
|
|
20241206,130500,366030703,1764,1764,1764,1764,1
|
|
20241206,130400,366028939,1758,1758,1758,1758,8
|
|
20241206,130300,366014875,1764,1764,1764,1764,0
|
|
20241206,130200,366014875,1764,1764,1764,1764,1
|
|
20241206,130100,366013111,1764,1764,1764,1764,0
|
|
20241206,130000,366013111,1764,1764,1764,1764,0
|
|
20241206,125900,366013111,1764,1763,1764,1759,20
|
|
20241206,125800,365977883,1764,1764,1764,1764,0
|
|
20241206,125700,365977883,1764,1764,1764,1764,0
|
|
20241206,125600,365977883,1764,1764,1764,1764,0
|
|
20241206,125500,365977883,1764,1764,1764,1764,0
|
|
20241206,125400,365977883,1764,1764,1764,1764,1
|
|
20241206,125300,365976119,1760,1760,1760,1756,1767
|
|
20241206,125200,362872320,1764,1764,1764,1764,1
|
|
20241206,125100,362870556,1758,1758,1758,1758,1
|
|
20241206,125000,362868798,1764,1764,1764,1764,1
|
|
20241206,124900,362867034,1764,1764,1764,1764,0
|
|
20241206,124800,362867034,1764,1764,1764,1764,1
|
|
20241206,124700,362865270,1758,1760,1760,1758,600
|
|
20241206,124600,361810351,1764,1764,1764,1764,0
|
|
20241206,124500,361810351,1764,1764,1764,1764,0
|
|
20241206,124400,361810351,1764,1764,1764,1764,0
|
|
20241206,124300,361810351,1764,1764,1764,1764,0
|
|
20241206,124200,361810351,1764,1764,1764,1764,0
|
|
20241206,124100,361810351,1764,1763,1764,1761,1284
|
|
20241206,124000,359546438,1764,1765,1765,1764,140
|
|
20241206,123900,359299467,1765,1767,1767,1765,17
|
|
20241206,123800,359269454,1768,1768,1768,1768,8
|
|
20241206,123700,359255310,1769,1769,1769,1769,0
|
|
20241206,123600,359255310,1769,1769,1769,1769,8
|
|
20241206,123500,359241158,1769,1772,1772,1769,101
|
|
20241206,123400,359062203,1771,1771,1771,1771,0
|
|
20241206,123300,359062203,1771,1772,1772,1770,8
|
|
20241206,123200,359048040,1765,1765,1765,1765,0
|
|
20241206,123100,359048040,1765,1765,1765,1765,0
|
|
20241206,123000,359048040,1765,1765,1765,1765,2
|
|
20241206,122900,359044510,1772,1772,1772,1772,0
|
|
20241206,122800,359044510,1772,1772,1772,1772,1
|
|
20241206,122700,359042738,1772,1772,1772,1772,2
|
|
20241206,122600,359039194,1772,1772,1772,1772,0
|
|
20241206,122500,359039194,1772,1772,1772,1772,0
|
|
20241206,122400,359039194,1772,1772,1772,1772,10
|
|
20241206,122300,359021474,1772,1772,1772,1772,0
|
|
20241206,122200,359021474,1772,1772,1772,1772,1
|
|
20241206,122100,359019702,1763,1763,1763,1763,0
|
|
20241206,122000,359019702,1763,1763,1763,1763,44
|
|
20241206,121900,358942130,1775,1775,1775,1775,0
|
|
20241206,121800,358942130,1775,1775,1775,1775,100
|
|
20241206,121700,358764630,1775,1775,1775,1775,0
|
|
20241206,121600,358764630,1775,1775,1775,1775,1
|
|
20241206,121500,358762855,1772,1771,1772,1771,1691
|
|
20241206,121400,355767403,1772,1772,1772,1772,0
|
|
20241206,121300,355767403,1772,1772,1772,1772,0
|
|
20241206,121200,355767403,1772,1772,1772,1772,10
|
|
20241206,121100,355749683,1772,1772,1772,1772,0
|
|
20241206,121000,355749683,1772,1772,1772,1772,5
|
|
20241206,120900,355740823,1772,1772,1772,1772,1
|
|
20241206,120800,355739051,1771,1771,1771,1771,1
|
|
20241206,120700,355737280,1761,1761,1761,1761,0
|
|
20241206,120600,355737280,1761,1762,1762,1761,300
|
|
20241206,120500,355208967,1761,1761,1761,1761,0
|
|
20241206,120400,355208967,1761,1761,1761,1761,31
|
|
20241206,120300,355154376,1769,1769,1769,1769,0
|
|
20241206,120200,355154376,1769,1769,1769,1769,0
|
|
20241206,120100,355154376,1769,1769,1769,1769,500
|
|
20241206,120000,354269876,1769,1769,1769,1769,0
|
|
20241206,115900,354269876,1769,1770,1770,1769,509
|
|
20241206,115800,353369449,1770,1770,1770,1770,0
|
|
20241206,115700,353369449,1770,1772,1772,1770,6
|
|
20241206,115600,353358824,1772,1776,1776,1772,3
|
|
20241206,115500,353353500,1783,1776,1783,1776,1001
|
|
20241206,115400,351575717,1784,1784,1784,1784,22
|
|
20241206,115300,351536469,1785,1785,1785,1785,0
|
|
20241206,115200,351536469,1785,1785,1785,1785,0
|
|
20241206,115100,351536469,1785,1786,1786,1785,3865
|
|
20241206,115000,344637370,1785,1759,1785,1759,22879
|
|
20241206,114900,304219944,1757,1757,1757,1757,1000
|
|
20241206,114800,302462944,1757,1765,1765,1757,1016
|
|
20241206,114700,300677596,1767,1767,1767,1767,6
|
|
20241206,114600,300666994,1767,1769,1769,1767,5
|
|
20241206,114500,300658153,1770,1770,1770,1770,0
|
|
20241206,114400,300658153,1770,1770,1770,1770,0
|
|
20241206,114300,300658153,1770,1770,1770,1770,5
|
|
20241206,114200,300649303,1765,1765,1765,1765,3
|
|
20241206,114100,300644008,1770,1770,1770,1770,39
|
|
20241206,114000,300574978,1770,1770,1770,1770,0
|
|
20241206,113900,300574978,1770,1770,1770,1770,2
|
|
20241206,113800,300571438,1770,1770,1770,1770,3840
|
|
20241206,113700,293774638,1770,1770,1770,1770,0
|
|
20241206,113600,293774638,1770,1770,1770,1770,1
|
|
20241206,113500,293772868,1765,1770,1770,1765,208
|
|
20241206,113400,293405708,1770,1770,1770,1770,200
|
|
20241206,113300,293051708,1771,1771,1771,1771,0
|
|
20241206,113200,293051708,1771,1768,1771,1768,2314
|
|
20241206,113100,288956842,1768,1763,1769,1763,1304
|
|
20241206,113000,286650346,1764,1764,1764,1762,3083
|
|
20241206,112900,281217736,1764,1762,1764,1762,110
|
|
20241206,112800,281023806,1762,1762,1762,1762,0
|
|
20241206,112700,281023806,1762,1762,1762,1762,1
|
|
20241206,112600,281022044,1752,1752,1752,1752,30
|
|
20241206,112500,280969484,1752,1752,1752,1752,28
|
|
20241206,112400,280920428,1762,1762,1762,1762,1
|
|
20241206,112300,280918666,1751,1762,1762,1751,2
|
|
20241206,112200,280915153,1751,1763,1763,1751,144
|
|
20241206,112100,280662630,1763,1753,1763,1753,446
|
|
20241206,112000,279880782,1753,1753,1753,1753,300
|
|
20241206,111900,279354882,1755,1755,1755,1755,0
|
|
20241206,111800,279354882,1755,1751,1755,1750,9293
|
|
20241206,111700,263051338,1755,1755,1755,1755,174
|
|
20241206,111600,262745968,1755,1755,1755,1755,17
|
|
20241206,111500,262716133,1760,1765,1771,1760,7
|
|
20241206,111400,262703787,1755,1756,1771,1755,1140
|
|
20241206,111300,260694331,1755,1750,1755,1750,1376
|
|
20241206,111200,258283003,1750,1749,1750,1748,1273
|
|
20241206,111100,256056547,1746,1741,1746,1722,7315
|
|
20241206,111000,243439005,1746,1736,1746,1736,101
|
|
20241206,110900,243263659,1746,1747,1747,1746,105
|
|
20241206,110800,243080327,1746,1746,1746,1746,0
|
|
20241206,110700,243080327,1746,1746,1746,1746,1067
|
|
20241206,110600,241217345,1746,1746,1746,1746,0
|
|
20241206,110500,241217345,1746,1745,1746,1745,1001
|
|
20241206,110400,239470599,1745,1746,1746,1734,772
|
|
20241206,110300,238128688,1746,1746,1746,1746,450
|
|
20241206,110200,237342988,1746,1734,1746,1734,4142
|
|
20241206,110100,230151881,1734,1734,1734,1734,500
|
|
20241206,110000,229284881,1734,1734,1734,1734,21
|
|
20241206,105900,229248467,1723,1723,1724,1723,217
|
|
20241206,105800,228874426,1723,1734,1734,1723,703
|
|
20241206,105700,227663146,1722,1724,1724,1722,800
|
|
20241206,105600,226284461,1734,1722,1734,1722,551
|
|
20241206,105500,225335627,1722,1725,1725,1722,525
|
|
20241206,105400,224431310,1726,1726,1726,1726,660
|
|
20241206,105300,223292150,1737,1737,1737,1729,415
|
|
20241206,105200,222574198,1730,1738,1738,1730,9927
|
|
20241206,105100,205365323,1745,1745,1745,1745,5
|
|
20241206,105000,205356598,1745,1745,1745,1745,902
|
|
20241206,104900,203782608,1737,1737,1737,1737,498
|
|
20241206,104800,202917582,1737,1737,1737,1737,399
|
|
20241206,104700,202224519,1737,1737,1737,1737,10
|
|
20241206,104600,202207149,1746,1738,1746,1737,724
|
|
20241206,104500,200949497,1738,1738,1738,1738,150
|
|
20241206,104400,200688797,1738,1746,1746,1738,3004
|
|
20241206,104300,195466250,1746,1746,1746,1746,877
|
|
20241206,104200,193935008,1756,1756,1756,1756,0
|
|
20241206,104100,193935008,1756,1756,1756,1756,0
|
|
20241206,104000,193935008,1756,1756,1756,1756,45
|
|
20241206,103900,193855988,1756,1746,1756,1746,20
|
|
20241206,103800,193821058,1751,1746,1751,1746,1192
|
|
20241206,103700,191735340,1748,1747,1748,1747,313
|
|
20241206,103600,191188222,1748,1749,1749,1748,5
|
|
20241206,103500,191179480,1735,1735,1735,1735,100
|
|
20241206,103400,191005980,1750,1750,1750,1750,1
|
|
20241206,103300,191004230,1734,1735,1751,1734,1283
|
|
20241206,103200,188773358,1735,1735,1735,1735,1
|
|
20241206,103100,188771623,1745,1743,1745,1743,1527
|
|
20241206,103000,186107446,1743,1742,1743,1741,658
|
|
20241206,102900,184961709,1733,1733,1733,1732,2315
|
|
20241206,102800,180952054,1733,1736,1744,1733,5073
|
|
20241206,102700,172160207,1744,1736,1744,1736,396
|
|
20241206,102600,171472743,1744,1742,1745,1732,3534
|
|
20241206,102500,165330632,1742,1745,1745,1742,951
|
|
20241206,102400,163673987,1742,1742,1742,1739,1913
|
|
20241206,102300,160343517,1745,1745,1745,1745,3249
|
|
20241206,102200,154674012,1751,1751,1751,1751,30
|
|
20241206,102100,154621482,1748,1751,1751,1745,2930
|
|
20241206,102000,149496673,1750,1756,1756,1750,11
|
|
20241206,101900,149477363,1756,1756,1756,1750,1504
|
|
20241206,101800,146845098,1756,1763,1763,1756,2439
|
|
20241206,101700,142554863,1764,1766,1766,1764,67
|
|
20241206,101600,142436613,1765,1768,1769,1765,5806
|
|
20241206,101500,132177623,1768,1771,1771,1768,9789
|
|
20241206,101400,114856263,1771,1772,1772,1771,2
|
|
20241206,101300,114852720,1772,1772,1772,1772,14
|
|
20241206,101200,114827912,1772,1772,1772,1772,12
|
|
20241206,101100,114806648,1772,1772,1772,1772,602
|
|
20241206,101000,113739904,1772,1770,1772,1770,2
|
|
20241206,100900,113736362,1772,1770,1772,1770,1025
|
|
20241206,100800,111922110,1770,1772,1772,1770,5930
|
|
20241206,100700,101420882,1770,1771,1771,1770,700
|
|
20241206,100600,100181876,1782,1782,1782,1782,0
|
|
20241206,100500,100181876,1782,1782,1782,1770,651
|
|
20241206,100400,99029582,1770,1771,1771,1770,1000
|
|
20241206,100300,97259439,1771,1771,1771,1771,200
|
|
20241206,100200,96905239,1770,1770,1770,1770,200
|
|
20241206,100100,96551239,1771,1772,1772,1771,2300
|
|
20241206,100000,92477833,1772,1772,1772,1772,0
|
|
20241206,095900,92477833,1772,1772,1772,1772,192
|
|
20241206,095800,92137609,1771,1771,1771,1771,20
|
|
20241206,095700,92102189,1770,1773,1773,1770,5912
|
|
20241206,095600,81630572,1773,1779,1779,1773,1659
|
|
20241206,095500,78684715,1779,1783,1783,1779,1662
|
|
20241206,095400,75721569,1783,1783,1783,1783,0
|
|
20241206,095300,75721569,1783,1783,1783,1783,0
|
|
20241206,095200,75721569,1783,1785,1785,1779,6911
|
|
20241206,095100,63413266,1791,1791,1791,1791,0
|
|
20241206,095000,63413266,1791,1785,1791,1785,105
|
|
20241206,094900,63225835,1791,1791,1791,1790,6
|
|
20241206,094800,63215090,1785,1785,1785,1785,0
|
|
20241206,094700,63215090,1785,1792,1792,1785,383
|
|
20241206,094600,62530316,1792,1792,1792,1792,43
|
|
20241206,094500,62453260,1792,1792,1792,1792,71
|
|
20241206,094400,62326028,1792,1792,1792,1785,802
|
|
20241206,094300,60894444,1785,1792,1792,1785,211
|
|
20241206,094200,60516381,1792,1792,1792,1792,6
|
|
20241206,094100,60505629,1792,1792,1792,1792,300
|
|
20241206,094000,59968029,1782,1783,1783,1782,353
|
|
20241206,093900,59338774,1782,1782,1782,1782,10
|
|
20241206,093800,59320954,1781,1783,1783,1781,2710
|
|
20241206,093700,54490736,1783,1787,1787,1783,4656
|
|
20241206,093600,46179884,1798,1798,1798,1798,1
|
|
20241206,093500,46178086,1797,1788,1797,1786,630
|
|
20241206,093400,45052857,1800,1792,1801,1785,5780
|
|
20241206,093300,34690418,1790,1792,1792,1790,313
|
|
20241206,093200,34129840,1792,1795,1795,1792,2014
|
|
20241206,093100,30516243,1795,1795,1795,1795,601
|
|
20241206,093000,29437448,1795,1795,1795,1795,3
|
|
20241206,092900,29432063,1804,1788,1804,1788,41
|
|
20241206,092800,29358116,1804,1804,1804,1804,2
|
|
20241206,092700,29354508,1805,1795,1805,1795,2015
|
|
20241206,092600,25729512,1795,1795,1795,1792,55
|
|
20241206,092500,25630841,1795,1794,1795,1787,72
|
|
20241206,092400,25502048,1788,1787,1788,1787,1302
|
|
20241206,092300,23175085,1787,1787,1787,1787,400
|
|
20241206,092200,22460285,1788,1788,1788,1788,1500
|
|
20241206,092100,19778285,1788,1788,1788,1788,0
|
|
20241206,092000,19778285,1788,1788,1788,1788,0
|
|
20241206,091900,19778285,1788,1788,1788,1788,10
|
|
20241206,091800,19760405,1788,1788,1788,1788,1
|
|
20241206,091700,19758617,1783,1783,1783,1783,0
|
|
20241206,091600,19758617,1783,1783,1783,1783,0
|
|
20241206,091500,19758617,1783,1783,1783,1783,24
|
|
20241206,091400,19715825,1782,1782,1782,1782,0
|
|
20241206,091300,19715825,1782,1785,1785,1782,214
|
|
20241206,091200,19334168,1782,1782,1782,1782,1
|
|
20241206,091100,19332386,1795,1795,1795,1795,58
|
|
20241206,091000,19228276,1795,1781,1795,1781,601
|
|
20241206,090900,18157881,1781,1781,1781,1781,202
|
|
20241206,090800,17798119,1780,1800,1800,1780,3212
|
|
20241206,090700,12060022,1800,1798,1802,1792,46
|
|
20241206,090600,11977210,1790,1797,1798,1790,1976
|
|
20241206,090500,8439108,1798,1798,1798,1798,13
|
|
20241206,090400,8415734,1790,1790,1790,1790,500
|
|
20241206,090300,7520734,1789,1788,1789,1788,61
|
|
20241206,090200,7411627,1789,1791,1791,1786,519
|
|
20241206,090100,6484667,1791,1800,1805,1791,698
|
|
20241206,090000,5231241,1800,1794,1800,1786,2918
|