600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185700,130528479,1492,1492,1492,1492,776
|
|
20241206,185600,130528479,1492,1492,1492,1492,0
|
|
20241206,185500,130528479,1492,1492,1492,1492,0
|
|
20241206,185400,130528479,1492,1492,1492,1492,0
|
|
20241206,185300,130528479,1492,1492,1492,1492,0
|
|
20241206,185200,130528479,1492,1492,1492,1492,0
|
|
20241206,185100,130528479,1492,1492,1492,1492,0
|
|
20241206,185000,130528479,1492,1492,1492,1492,0
|
|
20241206,184900,130528479,1492,1492,1492,1492,0
|
|
20241206,184800,130528479,1492,1492,1492,1492,0
|
|
20241206,184700,130528479,1492,1492,1492,1492,0
|
|
20241206,184600,130528479,1492,1492,1492,1492,0
|
|
20241206,184500,130528479,1492,1492,1492,1492,0
|
|
20241206,184400,130528479,1492,1492,1492,1492,0
|
|
20241206,184300,130528479,1492,1492,1492,1492,0
|
|
20241206,184200,130528479,1492,1492,1492,1492,0
|
|
20241206,184100,130528479,1492,1492,1492,1492,0
|
|
20241206,184000,130528479,1492,1492,1492,1492,0
|
|
20241206,183900,130528479,1492,1492,1492,1492,0
|
|
20241206,183800,130528479,1492,1492,1492,1492,0
|
|
20241206,183700,130528479,1492,1492,1492,1492,0
|
|
20241206,183600,130528479,1492,1492,1492,1492,0
|
|
20241206,183500,130528479,1492,1492,1492,1492,0
|
|
20241206,183400,130528479,1492,1492,1492,1492,0
|
|
20241206,183300,130528479,1492,1492,1492,1492,0
|
|
20241206,183200,130528479,1492,1492,1492,1492,0
|
|
20241206,183100,130528479,1492,1492,1492,1492,0
|
|
20241206,183000,130528479,1492,1492,1492,1492,0
|
|
20241206,182900,130528479,1492,1492,1492,1492,0
|
|
20241206,182800,130528479,1492,1492,1492,1492,0
|
|
20241206,182700,130528479,1492,1492,1492,1492,776
|
|
20241206,182600,130528479,1492,1492,1492,1492,0
|
|
20241206,182500,130528479,1492,1492,1492,1492,0
|
|
20241206,182400,130528479,1492,1492,1492,1492,0
|
|
20241206,182300,130528479,1492,1492,1492,1492,0
|
|
20241206,182200,130528479,1492,1492,1492,1492,0
|
|
20241206,182100,130528479,1492,1492,1492,1492,0
|
|
20241206,182000,130528479,1492,1492,1492,1492,0
|
|
20241206,181900,130528479,1492,1492,1492,1492,0
|
|
20241206,181800,130528479,1492,1492,1492,1492,0
|
|
20241206,181700,130528479,1492,1492,1492,1492,0
|
|
20241206,181600,130528479,1492,1492,1492,1492,0
|
|
20241206,181500,130528479,1492,1492,1492,1492,0
|
|
20241206,181400,130528479,1492,1492,1492,1492,0
|
|
20241206,181300,130528479,1492,1492,1492,1492,0
|
|
20241206,181200,130528479,1492,1492,1492,1492,0
|
|
20241206,181100,130528479,1492,1492,1492,1492,0
|
|
20241206,181000,130528479,1492,1492,1492,1492,0
|
|
20241206,180900,130528479,1492,1492,1492,1492,0
|
|
20241206,180800,130528479,1492,1492,1492,1492,0
|
|
20241206,180700,130528479,1492,1492,1492,1492,0
|
|
20241206,180600,130528479,1492,1492,1492,1492,0
|
|
20241206,180500,130528479,1492,1492,1492,1492,0
|
|
20241206,180400,130528479,1492,1492,1492,1492,0
|
|
20241206,180300,130528479,1492,1492,1492,1492,0
|
|
20241206,180200,130528479,1492,1492,1492,1492,0
|
|
20241206,180100,130528479,1492,1492,1492,1492,0
|
|
20241206,180000,130528479,1492,1492,1492,1492,0
|
|
20241206,175900,130528479,1492,1492,1492,1492,0
|
|
20241206,175800,130528479,1492,1492,1492,1492,0
|
|
20241206,175700,130528479,1492,1492,1492,1492,776
|
|
20241206,175600,130528479,1492,1492,1492,1492,0
|
|
20241206,175500,130528479,1492,1492,1492,1492,0
|
|
20241206,175400,130528479,1492,1492,1492,1492,0
|
|
20241206,175300,130528479,1492,1492,1492,1492,0
|
|
20241206,175200,130528479,1492,1492,1492,1492,0
|
|
20241206,175100,130528479,1492,1492,1492,1492,0
|
|
20241206,175000,130528479,1492,1492,1492,1492,0
|
|
20241206,174900,130528479,1492,1492,1492,1492,0
|
|
20241206,174800,130528479,1492,1492,1492,1492,0
|
|
20241206,174700,130528479,1492,1492,1492,1492,0
|
|
20241206,174600,130528479,1492,1492,1492,1492,0
|
|
20241206,174500,130528479,1492,1492,1492,1492,0
|
|
20241206,174400,130528479,1492,1492,1492,1492,0
|
|
20241206,174300,130528479,1492,1492,1492,1492,0
|
|
20241206,174200,130528479,1492,1492,1492,1492,0
|
|
20241206,174100,130528479,1492,1492,1492,1492,0
|
|
20241206,174000,130528479,1492,1492,1492,1492,0
|
|
20241206,173900,130528479,1492,1492,1492,1492,0
|
|
20241206,173800,130528479,1492,1492,1492,1492,0
|
|
20241206,173700,130528479,1492,1492,1492,1492,0
|
|
20241206,173600,130528479,1492,1492,1492,1492,0
|
|
20241206,173500,130528479,1492,1492,1492,1492,0
|
|
20241206,173400,130528479,1492,1492,1492,1492,0
|
|
20241206,173300,130528479,1492,1492,1492,1492,0
|
|
20241206,173200,130528479,1492,1492,1492,1492,0
|
|
20241206,173100,130528479,1492,1492,1492,1492,0
|
|
20241206,173000,130528479,1492,1492,1492,1492,0
|
|
20241206,172900,130528479,1492,1492,1492,1492,0
|
|
20241206,172800,130528479,1492,1492,1492,1492,0
|
|
20241206,172700,130528479,1492,1492,1492,1492,776
|
|
20241206,172600,130528479,1492,1492,1492,1492,0
|
|
20241206,172500,130528479,1492,1492,1492,1492,0
|
|
20241206,172400,130528479,1492,1492,1492,1492,0
|
|
20241206,172300,130528479,1492,1492,1492,1492,0
|
|
20241206,172200,130528479,1492,1492,1492,1492,0
|
|
20241206,172100,130528479,1492,1492,1492,1492,0
|
|
20241206,172000,130528479,1492,1492,1492,1492,0
|
|
20241206,171900,130528479,1492,1492,1492,1492,0
|
|
20241206,171800,130528479,1492,1492,1492,1492,0
|
|
20241206,171700,130528479,1492,1492,1492,1492,0
|
|
20241206,171600,130528479,1492,1492,1492,1492,0
|
|
20241206,171500,130528479,1492,1492,1492,1492,0
|
|
20241206,171400,130528479,1492,1492,1492,1492,0
|
|
20241206,171300,130528479,1492,1492,1492,1492,0
|
|
20241206,171200,130528479,1492,1492,1492,1492,0
|
|
20241206,171100,130528479,1492,1492,1492,1492,0
|
|
20241206,171000,130528479,1492,1492,1492,1492,0
|
|
20241206,170900,130528479,1492,1492,1492,1492,0
|
|
20241206,170800,130528479,1492,1492,1492,1492,0
|
|
20241206,170700,130528479,1492,1492,1492,1492,0
|
|
20241206,170600,130528479,1492,1492,1492,1492,0
|
|
20241206,170500,130528479,1492,1492,1492,1492,0
|
|
20241206,170400,130528479,1492,1492,1492,1492,0
|
|
20241206,170300,130528479,1492,1492,1492,1492,0
|
|
20241206,170200,130528479,1492,1492,1492,1492,0
|
|
20241206,170100,130528479,1492,1492,1492,1492,0
|
|
20241206,170000,130528479,1492,1492,1492,1492,0
|
|
20241206,165900,130528479,1492,1492,1492,1492,0
|
|
20241206,165800,130528479,1492,1492,1492,1492,0
|
|
20241206,165700,130528479,1492,1492,1492,1492,776
|
|
20241206,165600,130528479,1492,1492,1492,1492,0
|
|
20241206,165500,130528479,1492,1492,1492,1492,0
|
|
20241206,165400,130528479,1492,1492,1492,1492,0
|
|
20241206,165300,130528479,1492,1492,1492,1492,0
|
|
20241206,165200,130528479,1492,1492,1492,1492,0
|
|
20241206,165100,130528479,1492,1492,1492,1492,0
|
|
20241206,165000,130528479,1492,1492,1492,1492,0
|
|
20241206,164900,130528479,1492,1492,1492,1492,0
|
|
20241206,164800,130528479,1492,1492,1492,1492,0
|
|
20241206,164700,130528479,1492,1492,1492,1492,0
|
|
20241206,164600,130528479,1492,1492,1492,1492,0
|
|
20241206,164500,130528479,1492,1492,1492,1492,0
|
|
20241206,164400,130528479,1492,1492,1492,1492,0
|
|
20241206,164300,130528479,1492,1492,1492,1492,0
|
|
20241206,164200,130528479,1492,1492,1492,1492,0
|
|
20241206,164100,130528479,1492,1492,1492,1492,0
|
|
20241206,164000,130528479,1492,1492,1492,1492,0
|
|
20241206,163900,130528479,1492,1492,1492,1492,0
|
|
20241206,163800,130528479,1492,1492,1492,1492,0
|
|
20241206,163700,130528479,1492,1492,1492,1492,0
|
|
20241206,163600,130528479,1492,1492,1492,1492,0
|
|
20241206,163500,130528479,1492,1492,1492,1492,0
|
|
20241206,163400,130528479,1492,1492,1492,1492,0
|
|
20241206,163300,130528479,1492,1492,1492,1492,0
|
|
20241206,163200,130528479,1492,1492,1492,1492,0
|
|
20241206,163100,130528479,1492,1492,1492,1492,0
|
|
20241206,163000,130528479,1492,1492,1492,1492,0
|
|
20241206,162900,130528479,1492,1492,1492,1492,0
|
|
20241206,162800,130528479,1492,1492,1492,1492,0
|
|
20241206,162700,130528479,1492,1492,1492,1492,776
|
|
20241206,162600,130528479,1492,1492,1492,1492,0
|
|
20241206,162500,130528479,1492,1492,1492,1492,0
|
|
20241206,162400,130528479,1492,1492,1492,1492,0
|
|
20241206,162300,130528479,1492,1492,1492,1492,0
|
|
20241206,162200,130528479,1492,1492,1492,1492,0
|
|
20241206,162100,130528479,1492,1492,1492,1492,0
|
|
20241206,162000,130528479,1492,1492,1492,1492,0
|
|
20241206,161900,130528479,1492,1492,1492,1492,0
|
|
20241206,161800,130528479,1492,1492,1492,1492,0
|
|
20241206,161700,130528479,1492,1492,1492,1492,0
|
|
20241206,161600,130528479,1492,1492,1492,1492,0
|
|
20241206,161500,130528479,1492,1492,1492,1492,0
|
|
20241206,161400,130528479,1492,1492,1492,1492,0
|
|
20241206,161300,130528479,1492,1492,1492,1492,0
|
|
20241206,161200,130528479,1492,1492,1492,1492,0
|
|
20241206,161100,130528479,1492,1492,1492,1492,0
|
|
20241206,161000,130528479,1492,1492,1492,1492,0
|
|
20241206,160900,130528479,1492,1492,1492,1492,0
|
|
20241206,160800,130528479,1492,1492,1492,1492,0
|
|
20241206,160700,130528479,1492,1492,1492,1492,0
|
|
20241206,160600,130528479,1492,1492,1492,1492,0
|
|
20241206,160500,130528479,1492,1492,1492,1492,0
|
|
20241206,160400,130528479,1492,1492,1492,1492,0
|
|
20241206,160300,130528479,1492,1492,1492,1492,0
|
|
20241206,160200,130528479,1492,1492,1492,1492,0
|
|
20241206,160100,130528479,1492,1492,1492,1492,0
|
|
20241206,160000,130528479,1492,1492,1492,1492,0
|
|
20241206,155900,130528479,1492,1492,1492,1492,0
|
|
20241206,155800,130528479,1492,1492,1492,1492,0
|
|
20241206,155700,130528479,1492,1492,1492,1492,776
|
|
20241206,155600,130528479,1492,1492,1492,1492,0
|
|
20241206,155500,130528479,1492,1492,1492,1492,0
|
|
20241206,155400,130528479,1492,1492,1492,1492,0
|
|
20241206,155300,130528479,1492,1492,1492,1492,0
|
|
20241206,155200,130528479,1492,1492,1492,1492,0
|
|
20241206,155100,130528479,1492,1492,1492,1492,0
|
|
20241206,155000,130528479,1492,1492,1492,1492,0
|
|
20241206,154900,130528479,1492,1492,1492,1492,0
|
|
20241206,154800,130528479,1492,1492,1492,1492,0
|
|
20241206,154700,130528479,1492,1492,1492,1492,0
|
|
20241206,154600,130528479,1492,1492,1492,1492,0
|
|
20241206,154500,130528479,1492,1492,1492,1492,0
|
|
20241206,154400,130528479,1492,1492,1492,1492,0
|
|
20241206,154300,130528479,1492,1492,1492,1492,0
|
|
20241206,154200,130528479,1492,1492,1492,1492,0
|
|
20241206,154100,130528479,1492,1492,1492,1492,0
|
|
20241206,154000,130528479,1492,1492,1492,1492,0
|
|
20241206,153900,130528479,1492,1492,1492,1492,0
|
|
20241206,153800,130528479,1492,1492,1492,1492,0
|
|
20241206,153700,130528479,1492,1492,1492,1492,0
|
|
20241206,153600,130528479,1492,1492,1492,1492,0
|
|
20241206,153500,130528479,1492,1492,1492,1492,0
|
|
20241206,153400,130528479,1492,1492,1492,1492,0
|
|
20241206,153300,130528479,1492,1492,1492,1492,0
|
|
20241206,153200,130528479,1492,1492,1492,1492,0
|
|
20241206,153100,130528479,1492,1492,1492,1492,0
|
|
20241206,153000,130528479,1492,1492,1492,1492,776
|
|
20241206,152900,129370687,1494,1494,1494,1494,0
|
|
20241206,152800,129370687,1494,1494,1494,1494,0
|
|
20241206,152700,129370687,1494,1494,1494,1494,0
|
|
20241206,152600,129370687,1494,1494,1494,1494,0
|
|
20241206,152500,129370687,1494,1494,1494,1494,0
|
|
20241206,152400,129370687,1494,1494,1494,1494,0
|
|
20241206,152300,129370687,1494,1494,1494,1494,0
|
|
20241206,152200,129370687,1494,1494,1494,1494,0
|
|
20241206,152100,129370687,1494,1494,1494,1494,0
|
|
20241206,152000,129370687,1494,1494,1494,1494,0
|
|
20241206,151900,129370687,1494,1494,1494,1494,0
|
|
20241206,151800,129370687,1494,1494,1494,1494,0
|
|
20241206,151700,129370687,1494,1494,1494,1494,0
|
|
20241206,151600,129370687,1494,1494,1494,1494,0
|
|
20241206,151500,129370687,1494,1494,1494,1494,0
|
|
20241206,151400,129370687,1494,1494,1494,1494,0
|
|
20241206,151300,129370687,1494,1494,1494,1494,0
|
|
20241206,151200,129370687,1494,1494,1494,1494,0
|
|
20241206,151100,129370687,1494,1494,1494,1494,0
|
|
20241206,151000,129370687,1494,1485,1494,1485,4
|
|
20241206,150900,129364738,1485,1486,1486,1485,40
|
|
20241206,150800,129305304,1497,1497,1497,1497,0
|
|
20241206,150700,129305304,1497,1497,1497,1497,17
|
|
20241206,150600,129279855,1499,1499,1499,1499,0
|
|
20241206,150500,129279855,1499,1499,1499,1499,0
|
|
20241206,150400,129279855,1499,1499,1499,1499,0
|
|
20241206,150300,129279855,1499,1499,1499,1499,1
|
|
20241206,150200,129278356,1486,1486,1486,1486,0
|
|
20241206,150100,129278356,1486,1486,1486,1486,300
|
|
20241206,150000,128832556,1499,1499,1499,1499,0
|
|
20241206,145900,128832556,1499,1499,1499,1499,113
|
|
20241206,145800,128663169,1499,1499,1499,1499,0
|
|
20241206,145700,128663169,1499,1499,1499,1499,25
|
|
20241206,145600,128625694,1486,1499,1499,1486,142
|
|
20241206,145500,128413161,1490,1490,1490,1490,206
|
|
20241206,145400,128106221,1500,1500,1500,1500,0
|
|
20241206,145300,128106221,1500,1500,1500,1500,0
|
|
20241206,145200,128106221,1500,1500,1500,1500,103
|
|
20241206,145100,127951721,1500,1500,1500,1500,0
|
|
20241206,145000,127951721,1500,1500,1500,1500,0
|
|
20241206,144900,127951721,1500,1500,1500,1500,125
|
|
20241206,144800,127764221,1500,1500,1500,1500,0
|
|
20241206,144700,127764221,1500,1500,1500,1500,0
|
|
20241206,144600,127764221,1500,1500,1500,1500,1
|
|
20241206,144500,127762721,1500,1500,1500,1500,94
|
|
20241206,144400,127621721,1501,1501,1501,1501,13
|
|
20241206,144300,127602208,1504,1504,1504,1504,0
|
|
20241206,144200,127602208,1504,1504,1504,1504,125
|
|
20241206,144100,127414208,1506,1506,1506,1506,0
|
|
20241206,144000,127414208,1506,1506,1506,1506,0
|
|
20241206,143900,127414208,1506,1506,1506,1506,1
|
|
20241206,143800,127412702,1508,1508,1508,1508,93
|
|
20241206,143700,127272458,1490,1490,1490,1490,0
|
|
20241206,143600,127272458,1490,1490,1490,1490,95
|
|
20241206,143500,127130908,1508,1508,1508,1508,122
|
|
20241206,143400,126946932,1485,1485,1485,1485,1000
|
|
20241206,143300,125461932,1508,1508,1508,1508,0
|
|
20241206,143200,125461932,1508,1508,1508,1508,17
|
|
20241206,143100,125436296,1508,1508,1508,1508,81
|
|
20241206,143000,125314148,1508,1508,1508,1508,0
|
|
20241206,142900,125314148,1508,1508,1508,1508,0
|
|
20241206,142800,125314148,1508,1508,1508,1508,124
|
|
20241206,142700,125127156,1508,1508,1508,1508,0
|
|
20241206,142600,125127156,1508,1508,1508,1508,1
|
|
20241206,142500,125125648,1508,1508,1508,1508,95
|
|
20241206,142400,124982388,1510,1510,1510,1510,0
|
|
20241206,142300,124982388,1510,1510,1510,1510,0
|
|
20241206,142200,124982388,1510,1510,1510,1510,0
|
|
20241206,142100,124982388,1510,1501,1510,1501,1145
|
|
20241206,142000,123262438,1501,1501,1501,1501,0
|
|
20241206,141900,123262438,1501,1501,1501,1501,1
|
|
20241206,141800,123260937,1501,1501,1501,1501,86
|
|
20241206,141700,123131851,1501,1501,1501,1501,0
|
|
20241206,141600,123131851,1501,1501,1501,1501,0
|
|
20241206,141500,123131851,1501,1501,1501,1501,1
|
|
20241206,141400,123130350,1500,1495,1500,1495,2525
|
|
20241206,141300,119354982,1477,1478,1478,1477,759
|
|
20241206,141200,118233275,1494,1494,1494,1494,1
|
|
20241206,141100,118231781,1494,1494,1494,1494,101
|
|
20241206,141000,118080887,1494,1494,1494,1494,0
|
|
20241206,140900,118080887,1494,1494,1494,1494,0
|
|
20241206,140800,118080887,1494,1494,1494,1494,150
|
|
20241206,140700,117856787,1494,1492,1494,1492,622
|
|
20241206,140600,116928519,1492,1492,1492,1492,1
|
|
20241206,140500,116927027,1492,1492,1492,1492,0
|
|
20241206,140400,116927027,1492,1492,1492,1492,99
|
|
20241206,140300,116779319,1492,1492,1492,1492,0
|
|
20241206,140200,116779319,1492,1492,1492,1492,0
|
|
20241206,140100,116779319,1492,1492,1492,1492,0
|
|
20241206,140000,116779319,1492,1492,1492,1492,125
|
|
20241206,135900,116592819,1492,1492,1492,1492,1
|
|
20241206,135800,116591327,1492,1492,1492,1492,0
|
|
20241206,135700,116591327,1492,1492,1492,1492,91
|
|
20241206,135600,116455555,1492,1492,1492,1492,0
|
|
20241206,135500,116455555,1492,1491,1492,1491,100
|
|
20241206,135400,116306444,1477,1478,1478,1477,2095
|
|
20241206,135300,113210035,1495,1494,1495,1494,117
|
|
20241206,135200,113035142,1494,1494,1494,1494,1
|
|
20241206,135100,113033648,1494,1494,1494,1494,0
|
|
20241206,135000,113033648,1494,1494,1494,1494,101
|
|
20241206,134900,112882754,1494,1494,1494,1494,0
|
|
20241206,134800,112882754,1494,1494,1494,1494,0
|
|
20241206,134700,112882754,1494,1494,1494,1494,0
|
|
20241206,134600,112882754,1494,1493,1494,1493,130
|
|
20241206,134500,112688555,1493,1493,1493,1493,0
|
|
20241206,134400,112688555,1493,1493,1493,1493,0
|
|
20241206,134300,112688555,1493,1493,1494,1493,91
|
|
20241206,134200,112552620,1494,1494,1494,1494,0
|
|
20241206,134100,112552620,1494,1494,1494,1494,0
|
|
20241206,134000,112552620,1494,1494,1494,1494,0
|
|
20241206,133900,112552620,1494,1494,1494,1470,339
|
|
20241206,133800,112047243,1494,1494,1494,1494,0
|
|
20241206,133700,112047243,1494,1494,1494,1494,0
|
|
20241206,133600,112047243,1494,1494,1494,1494,81
|
|
20241206,133500,111926229,1494,1494,1494,1494,0
|
|
20241206,133400,111926229,1494,1494,1494,1494,0
|
|
20241206,133300,111926229,1494,1494,1494,1494,1
|
|
20241206,133200,111924735,1494,1494,1494,1494,129
|
|
20241206,133100,111732009,1494,1494,1494,1494,0
|
|
20241206,133000,111732009,1494,1494,1494,1494,0
|
|
20241206,132900,111732009,1494,1493,1494,1493,88
|
|
20241206,132800,111600556,1493,1493,1493,1493,0
|
|
20241206,132700,111600556,1493,1493,1493,1493,0
|
|
20241206,132600,111600556,1493,1493,1493,1493,50
|
|
20241206,132500,111525906,1493,1493,1493,1493,73
|
|
20241206,132400,111416917,1492,1492,1492,1492,100
|
|
20241206,132300,111267717,1492,1492,1492,1492,8
|
|
20241206,132200,111255781,1493,1492,1493,1492,97
|
|
20241206,132100,111110976,1492,1492,1492,1492,0
|
|
20241206,132000,111110976,1492,1492,1492,1492,1
|
|
20241206,131900,111109484,1493,1492,1493,1492,132
|
|
20241206,131800,110912538,1485,1485,1485,1485,51
|
|
20241206,131700,110836803,1492,1492,1492,1492,1
|
|
20241206,131600,110835311,1493,1493,1493,1493,0
|
|
20241206,131500,110835311,1493,1492,1493,1492,86
|
|
20241206,131400,110706931,1493,1493,1493,1493,0
|
|
20241206,131300,110706931,1493,1493,1493,1493,1
|
|
20241206,131200,110705438,1493,1493,1493,1493,120
|
|
20241206,131100,110526278,1493,1493,1493,1493,0
|
|
20241206,131000,110526278,1493,1493,1493,1493,0
|
|
20241206,130900,110526278,1493,1493,1493,1493,0
|
|
20241206,130800,110526278,1493,1493,1493,1493,99
|
|
20241206,130700,110378471,1485,1485,1485,1485,0
|
|
20241206,130600,110378471,1485,1493,1493,1485,21
|
|
20241206,130500,110347278,1494,1493,1494,1493,128
|
|
20241206,130400,110156068,1493,1493,1493,1493,0
|
|
20241206,130300,110156068,1493,1493,1493,1493,2
|
|
20241206,130200,110153082,1494,1494,1494,1494,0
|
|
20241206,130100,110153082,1494,1493,1494,1493,90
|
|
20241206,130000,110018652,1490,1490,1490,1490,0
|
|
20241206,125900,110018652,1490,1494,1494,1490,51
|
|
20241206,125800,109942658,1495,1494,1495,1494,153
|
|
20241206,125700,109713967,1495,1495,1495,1495,0
|
|
20241206,125600,109713967,1495,1495,1495,1495,0
|
|
20241206,125500,109713967,1495,1495,1495,1495,0
|
|
20241206,125400,109713967,1495,1494,1495,1494,90
|
|
20241206,125300,109579454,1494,1495,1495,1494,7
|
|
20241206,125200,109568995,1495,1495,1495,1495,4
|
|
20241206,125100,109563015,1495,1494,1495,1494,114
|
|
20241206,125000,109392601,1494,1494,1494,1494,0
|
|
20241206,124900,109392601,1494,1494,1494,1494,2
|
|
20241206,124800,109389613,1494,1494,1494,1494,0
|
|
20241206,124700,109389613,1494,1494,1494,1494,99
|
|
20241206,124600,109241707,1494,1494,1494,1494,1
|
|
20241206,124500,109240213,1495,1495,1495,1495,0
|
|
20241206,124400,109240213,1495,1494,1495,1494,132
|
|
20241206,124300,109042927,1494,1494,1494,1494,20
|
|
20241206,124200,109013047,1494,1494,1494,1494,0
|
|
20241206,124100,109013047,1494,1494,1494,1494,0
|
|
20241206,124000,109013047,1494,1494,1494,1494,93
|
|
20241206,123900,108874105,1494,1494,1494,1494,1
|
|
20241206,123800,108872611,1495,1495,1495,1495,0
|
|
20241206,123700,108872611,1495,1494,1495,1494,138
|
|
20241206,123600,108666324,1495,1495,1495,1495,0
|
|
20241206,123500,108666324,1495,1495,1495,1495,0
|
|
20241206,123400,108666324,1495,1495,1495,1495,0
|
|
20241206,123300,108666324,1495,1495,1495,1491,132
|
|
20241206,123200,108469196,1495,1495,1495,1495,0
|
|
20241206,123100,108469196,1495,1495,1495,1495,5
|
|
20241206,123000,108461721,1495,1491,1495,1491,129
|
|
20241206,122900,108268942,1495,1495,1495,1495,0
|
|
20241206,122800,108268942,1495,1495,1495,1495,0
|
|
20241206,122700,108268942,1495,1495,1495,1495,0
|
|
20241206,122600,108268942,1495,1495,1495,1495,108
|
|
20241206,122500,108107482,1494,1494,1494,1494,0
|
|
20241206,122400,108107482,1494,1494,1494,1494,0
|
|
20241206,122300,108107482,1494,1489,1494,1489,131
|
|
20241206,122200,107912388,1489,1489,1489,1489,0
|
|
20241206,122100,107912388,1489,1489,1489,1489,0
|
|
20241206,122000,107912388,1489,1489,1489,1489,42
|
|
20241206,121900,107849850,1489,1489,1489,1489,52
|
|
20241206,121800,107772422,1489,1489,1489,1489,0
|
|
20241206,121700,107772422,1489,1489,1489,1489,0
|
|
20241206,121600,107772422,1489,1489,1489,1489,129
|
|
20241206,121500,107580341,1489,1489,1489,1489,100
|
|
20241206,121400,107431441,1489,1489,1489,1489,0
|
|
20241206,121300,107431441,1489,1489,1489,1489,91
|
|
20241206,121200,107295942,1489,1489,1489,1489,46
|
|
20241206,121100,107227448,1489,1489,1489,1489,0
|
|
20241206,121000,107227448,1489,1489,1489,1489,0
|
|
20241206,120900,107227448,1489,1489,1489,1489,119
|
|
20241206,120800,107050257,1489,1489,1489,1489,0
|
|
20241206,120700,107050257,1489,1489,1489,1489,0
|
|
20241206,120600,107050257,1489,1489,1489,1489,101
|
|
20241206,120500,106899868,1486,1486,1486,1486,21
|
|
20241206,120400,106868662,1487,1487,1487,1487,4
|
|
20241206,120300,106862714,1489,1489,1489,1489,0
|
|
20241206,120200,106862714,1489,1489,1489,1489,123
|
|
20241206,120100,106679567,1486,1486,1486,1486,14
|
|
20241206,120000,106658763,1488,1489,1489,1488,14
|
|
20241206,115900,106637927,1489,1488,1489,1488,84
|
|
20241206,115800,106512859,1486,1486,1488,1486,2971
|
|
20241206,115700,102097941,1486,1486,1486,1486,0
|
|
20241206,115600,102097941,1486,1486,1486,1486,0
|
|
20241206,115500,102097941,1486,1486,1486,1486,131
|
|
20241206,115400,101903275,1486,1486,1486,1486,1000
|
|
20241206,115300,100417275,1486,1486,1486,1486,1
|
|
20241206,115200,100415789,1486,1486,1486,1486,89
|
|
20241206,115100,100283535,1486,1486,1486,1486,10
|
|
20241206,115000,100268675,1486,1486,1487,1486,2094
|
|
20241206,114900,97156989,1486,1486,1486,1486,0
|
|
20241206,114800,97156989,1486,1486,1486,1486,2124
|
|
20241206,114700,94000725,1486,1486,1486,1486,0
|
|
20241206,114600,94000725,1486,1486,1486,1486,293
|
|
20241206,114500,93565327,1486,1486,1486,1486,95
|
|
20241206,114400,93424157,1486,1486,1486,1486,0
|
|
20241206,114300,93424157,1486,1486,1486,1486,0
|
|
20241206,114200,93424157,1486,1486,1486,1486,0
|
|
20241206,114100,93424157,1486,1486,1486,1486,130
|
|
20241206,114000,93230977,1485,1485,1485,1485,0
|
|
20241206,113900,93230977,1485,1485,1485,1485,1
|
|
20241206,113800,93229492,1477,1478,1478,1476,2334
|
|
20241206,113700,89783636,1480,1480,1480,1480,0
|
|
20241206,113600,89783636,1480,1480,1480,1480,0
|
|
20241206,113500,89783636,1480,1480,1480,1480,30
|
|
20241206,113400,89739236,1482,1482,1482,1481,134
|
|
20241206,113300,89540652,1485,1485,1485,1485,1
|
|
20241206,113200,89539167,1485,1485,1485,1485,0
|
|
20241206,113100,89539167,1485,1485,1485,1485,93
|
|
20241206,113000,89401062,1480,1480,1480,1480,0
|
|
20241206,112900,89401062,1480,1480,1480,1480,0
|
|
20241206,112800,89401062,1480,1480,1480,1480,70
|
|
20241206,112700,89297462,1485,1485,1485,1485,119
|
|
20241206,112600,89120747,1485,1485,1485,1485,1
|
|
20241206,112500,89119262,1485,1485,1485,1485,0
|
|
20241206,112400,89119262,1485,1476,1485,1462,420
|
|
20241206,112300,88502615,1486,1486,1486,1486,0
|
|
20241206,112200,88502615,1486,1486,1486,1486,0
|
|
20241206,112100,88502615,1486,1486,1486,1486,46
|
|
20241206,112000,88434259,1486,1486,1486,1486,116
|
|
20241206,111900,88261883,1486,1486,1486,1486,1
|
|
20241206,111800,88260397,1486,1486,1486,1486,0
|
|
20241206,111700,88260397,1486,1486,1486,1486,103
|
|
20241206,111600,88107339,1486,1486,1486,1486,0
|
|
20241206,111500,88107339,1486,1486,1486,1486,0
|
|
20241206,111400,88107339,1486,1486,1486,1486,62
|
|
20241206,111300,88015207,1486,1486,1486,1486,64
|
|
20241206,111200,87920103,1486,1486,1486,1486,0
|
|
20241206,111100,87920103,1486,1486,1486,1486,0
|
|
20241206,111000,87920103,1486,1476,1486,1475,116
|
|
20241206,110900,87747965,1486,1486,1486,1486,0
|
|
20241206,110800,87747965,1486,1486,1486,1486,0
|
|
20241206,110700,87747965,1486,1479,1486,1479,93
|
|
20241206,110600,87609935,1479,1467,1479,1467,8974
|
|
20241206,110500,74373192,1475,1475,1475,1475,0
|
|
20241206,110400,74373192,1475,1475,1475,1475,0
|
|
20241206,110300,74373192,1475,1475,1475,1475,102
|
|
20241206,110200,74222742,1470,1470,1470,1470,12
|
|
20241206,110100,74205102,1475,1475,1475,1475,1
|
|
20241206,110000,74203627,1476,1475,1476,1475,118
|
|
20241206,105900,74029573,1475,1475,1475,1475,0
|
|
20241206,105800,74029573,1475,1475,1475,1475,9
|
|
20241206,105700,74016298,1453,1453,1453,1453,0
|
|
20241206,105600,74016298,1453,1453,1453,1453,0
|
|
20241206,105500,74016298,1453,1453,1453,1453,1
|
|
20241206,105400,74014845,1457,1457,1457,1457,0
|
|
20241206,105300,74014845,1457,1468,1468,1457,4291
|
|
20241206,105200,67755819,1480,1480,1480,1480,250
|
|
20241206,105100,67385819,1480,1480,1480,1480,0
|
|
20241206,105000,67385819,1480,1480,1480,1480,0
|
|
20241206,104900,67385819,1480,1481,1481,1480,11
|
|
20241206,104800,67369536,1486,1486,1486,1486,0
|
|
20241206,104700,67369536,1486,1486,1486,1486,0
|
|
20241206,104600,67369536,1486,1486,1486,1486,4
|
|
20241206,104500,67363592,1484,1480,1484,1480,7
|
|
20241206,104400,67353215,1480,1480,1480,1480,0
|
|
20241206,104300,67353215,1480,1472,1480,1472,5001
|
|
20241206,104200,59978795,1471,1469,1471,1469,2000
|
|
20241206,104100,57038795,1450,1455,1455,1450,2097
|
|
20241206,104000,53994795,1454,1454,1454,1454,0
|
|
20241206,103900,53994795,1454,1460,1461,1454,1000
|
|
20241206,103800,52537244,1480,1480,1480,1480,0
|
|
20241206,103700,52537244,1480,1480,1480,1480,100
|
|
20241206,103600,52389244,1481,1481,1481,1481,0
|
|
20241206,103500,52389244,1481,1481,1481,1481,0
|
|
20241206,103400,52389244,1481,1481,1481,1481,0
|
|
20241206,103300,52389244,1481,1481,1481,1481,0
|
|
20241206,103200,52389244,1481,1481,1481,1481,0
|
|
20241206,103100,52389244,1481,1481,1481,1481,0
|
|
20241206,103000,52389244,1481,1481,1481,1481,1
|
|
20241206,102900,52387763,1483,1454,1483,1454,350
|
|
20241206,102800,51871119,1454,1454,1454,1454,0
|
|
20241206,102700,51871119,1454,1473,1477,1454,206
|
|
20241206,102600,51568934,1466,1466,1466,1466,200
|
|
20241206,102500,51275734,1453,1457,1457,1450,4019
|
|
20241206,102400,45434092,1456,1459,1459,1456,2082
|
|
20241206,102300,42402675,1456,1456,1456,1456,0
|
|
20241206,102200,42402675,1456,1456,1456,1456,0
|
|
20241206,102100,42402675,1456,1460,1460,1456,10
|
|
20241206,102000,42388111,1460,1480,1480,1460,5264
|
|
20241206,101900,34674894,1481,1481,1481,1481,4
|
|
20241206,101800,34668970,1481,1481,1481,1481,0
|
|
20241206,101700,34668970,1481,1481,1481,1481,500
|
|
20241206,101600,33928470,1481,1481,1481,1481,1
|
|
20241206,101500,33926989,1481,1481,1481,1481,2
|
|
20241206,101400,33924027,1480,1480,1480,1480,0
|
|
20241206,101300,33924027,1480,1482,1482,1480,7
|
|
20241206,101200,33913664,1487,1487,1487,1487,1
|
|
20241206,101100,33912177,1482,1482,1482,1482,3
|
|
20241206,101000,33907731,1481,1481,1481,1481,0
|
|
20241206,100900,33907731,1481,1481,1481,1481,0
|
|
20241206,100800,33907731,1481,1481,1481,1481,3
|
|
20241206,100700,33903288,1479,1479,1479,1479,0
|
|
20241206,100600,33903288,1479,1479,1479,1479,1
|
|
20241206,100500,33901809,1487,1487,1487,1487,0
|
|
20241206,100400,33901809,1487,1487,1487,1487,0
|
|
20241206,100300,33901809,1487,1487,1487,1487,10
|
|
20241206,100200,33886939,1482,1478,1482,1478,714
|
|
20241206,100100,32828888,1478,1480,1480,1478,12
|
|
20241206,100000,32811140,1482,1482,1482,1482,0
|
|
20241206,095900,32811140,1482,1482,1482,1482,188
|
|
20241206,095800,32532524,1482,1482,1482,1482,3
|
|
20241206,095700,32528078,1482,1482,1482,1482,0
|
|
20241206,095600,32528078,1482,1482,1482,1482,72
|
|
20241206,095500,32421374,1482,1482,1482,1482,50
|
|
20241206,095400,32347274,1482,1480,1482,1480,50
|
|
20241206,095300,32273267,1481,1481,1481,1481,0
|
|
20241206,095200,32273267,1481,1481,1481,1481,0
|
|
20241206,095100,32273267,1481,1481,1481,1481,0
|
|
20241206,095000,32273267,1481,1481,1481,1481,0
|
|
20241206,094900,32273267,1481,1481,1481,1481,10
|
|
20241206,094800,32258457,1475,1475,1475,1475,0
|
|
20241206,094700,32258457,1475,1482,1482,1475,26
|
|
20241206,094600,32220037,1474,1474,1474,1474,0
|
|
20241206,094500,32220037,1474,1474,1474,1474,0
|
|
20241206,094400,32220037,1474,1475,1475,1474,210
|
|
20241206,094300,31910467,1473,1473,1473,1473,359
|
|
20241206,094200,31381660,1472,1472,1472,1472,0
|
|
20241206,094100,31381660,1472,1493,1493,1472,987
|
|
20241206,094000,29926050,1482,1482,1482,1482,0
|
|
20241206,093900,29926050,1482,1486,1486,1482,122
|
|
20241206,093800,29745242,1486,1486,1486,1486,8
|
|
20241206,093700,29733354,1487,1487,1487,1487,0
|
|
20241206,093600,29733354,1487,1486,1487,1486,1021
|
|
20241206,093500,28216131,1496,1496,1496,1496,0
|
|
20241206,093400,28216131,1496,1496,1496,1496,108
|
|
20241206,093300,28054563,1497,1497,1497,1497,0
|
|
20241206,093200,28054563,1497,1497,1497,1497,3
|
|
20241206,093100,28050072,1497,1497,1497,1497,0
|
|
20241206,093000,28050072,1497,1497,1497,1497,0
|
|
20241206,092900,28050072,1497,1497,1497,1497,1000
|
|
20241206,092800,26553072,1497,1492,1497,1492,100
|
|
20241206,092700,26403497,1492,1492,1492,1492,6
|
|
20241206,092600,26394545,1487,1483,1487,1483,3378
|
|
20241206,092500,21371668,1486,1486,1486,1486,0
|
|
20241206,092400,21371668,1486,1486,1486,1486,10
|
|
20241206,092300,21356808,1482,1483,1483,1482,30
|
|
20241206,092200,21312344,1482,1482,1482,1482,31
|
|
20241206,092100,21266402,1482,1482,1482,1482,95
|
|
20241206,092000,21125612,1482,1483,1485,1478,637
|
|
20241206,091900,20181428,1484,1485,1488,1484,833
|
|
20241206,091800,18944094,1484,1484,1484,1484,43
|
|
20241206,091700,18880282,1500,1472,1500,1463,1151
|
|
20241206,091600,17190423,1463,1485,1485,1463,6222
|
|
20241206,091500,8031270,1485,1488,1488,1485,103
|
|
20241206,091400,7878125,1487,1489,1489,1487,238
|
|
20241206,091300,7523909,1489,1500,1500,1489,459
|
|
20241206,091200,6839994,1500,1500,1500,1500,0
|
|
20241206,091100,6839994,1500,1500,1500,1500,0
|
|
20241206,091000,6839994,1500,1500,1500,1500,8
|
|
20241206,090900,6827994,1500,1500,1500,1500,20
|
|
20241206,090800,6797994,1500,1500,1500,1500,40
|
|
20241206,090700,6737994,1500,1491,1500,1490,120
|
|
20241206,090600,6558691,1488,1488,1488,1488,0
|
|
20241206,090500,6558691,1488,1488,1488,1488,0
|
|
20241206,090400,6558691,1488,1501,1501,1488,21
|
|
20241206,090300,6527183,1501,1501,1501,1501,60
|
|
20241206,090200,6437123,1487,1503,1503,1487,130
|
|
20241206,090100,6243463,1485,1487,1487,1485,1699
|
|
20241206,090000,3717120,1509,1510,1510,1509,2462
|