600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,185600,1010826021,1139,1139,1139,1139,0
|
|
20241204,185500,1010826021,1139,1139,1139,1139,0
|
|
20241204,185400,1010826021,1139,1139,1139,1139,0
|
|
20241204,185300,1010826021,1139,1139,1139,1139,0
|
|
20241204,185200,1010826021,1139,1139,1139,1139,0
|
|
20241204,185100,1010826021,1139,1139,1139,1139,0
|
|
20241204,185000,1010826021,1139,1139,1139,1139,0
|
|
20241204,184900,1010826021,1139,1139,1139,1139,0
|
|
20241204,184800,1010826021,1139,1139,1139,1139,0
|
|
20241204,184700,1010826021,1139,1139,1139,1139,0
|
|
20241204,184600,1010826021,1139,1139,1139,1139,0
|
|
20241204,184500,1010826021,1139,1139,1139,1139,0
|
|
20241204,184400,1010826021,1139,1139,1139,1139,0
|
|
20241204,184300,1010826021,1139,1139,1139,1139,0
|
|
20241204,184200,1010826021,1139,1139,1139,1139,0
|
|
20241204,184100,1010826021,1139,1139,1139,1139,0
|
|
20241204,184000,1010826021,1139,1139,1139,1139,0
|
|
20241204,183900,1010826021,1139,1139,1139,1139,0
|
|
20241204,183800,1010826021,1139,1139,1139,1139,0
|
|
20241204,183700,1010826021,1139,1139,1139,1139,0
|
|
20241204,183600,1010826021,1139,1139,1139,1139,0
|
|
20241204,183500,1010826021,1139,1139,1139,1139,0
|
|
20241204,183400,1010826021,1139,1139,1139,1139,0
|
|
20241204,183300,1010826021,1139,1139,1139,1139,0
|
|
20241204,183200,1010826021,1139,1139,1139,1139,0
|
|
20241204,183100,1010826021,1139,1139,1139,1139,0
|
|
20241204,183000,1010826021,1139,1139,1139,1139,0
|
|
20241204,182900,1010826021,1139,1139,1139,1139,0
|
|
20241204,182800,1010826021,1139,1139,1139,1139,0
|
|
20241204,182700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,182600,1010826021,1139,1139,1139,1139,0
|
|
20241204,182500,1010826021,1139,1139,1139,1139,0
|
|
20241204,182400,1010826021,1139,1139,1139,1139,0
|
|
20241204,182300,1010826021,1139,1139,1139,1139,0
|
|
20241204,182200,1010826021,1139,1139,1139,1139,0
|
|
20241204,182100,1010826021,1139,1139,1139,1139,0
|
|
20241204,182000,1010826021,1139,1139,1139,1139,0
|
|
20241204,181900,1010826021,1139,1139,1139,1139,0
|
|
20241204,181800,1010826021,1139,1139,1139,1139,0
|
|
20241204,181700,1010826021,1139,1139,1139,1139,0
|
|
20241204,181600,1010826021,1139,1139,1139,1139,0
|
|
20241204,181500,1010826021,1139,1139,1139,1139,0
|
|
20241204,181400,1010826021,1139,1139,1139,1139,0
|
|
20241204,181300,1010826021,1139,1139,1139,1139,0
|
|
20241204,181200,1010826021,1139,1139,1139,1139,0
|
|
20241204,181100,1010826021,1139,1139,1139,1139,0
|
|
20241204,181000,1010826021,1139,1139,1139,1139,0
|
|
20241204,180900,1010826021,1139,1139,1139,1139,0
|
|
20241204,180800,1010826021,1139,1139,1139,1139,0
|
|
20241204,180700,1010826021,1139,1139,1139,1139,0
|
|
20241204,180600,1010826021,1139,1139,1139,1139,0
|
|
20241204,180500,1010826021,1139,1139,1139,1139,0
|
|
20241204,180400,1010826021,1139,1139,1139,1139,0
|
|
20241204,180300,1010826021,1139,1139,1139,1139,0
|
|
20241204,180200,1010826021,1139,1139,1139,1139,0
|
|
20241204,180100,1010826021,1139,1139,1139,1139,0
|
|
20241204,180000,1010826021,1139,1139,1139,1139,0
|
|
20241204,175900,1010826021,1139,1139,1139,1139,0
|
|
20241204,175800,1010826021,1139,1139,1139,1139,0
|
|
20241204,175700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,175600,1010826021,1139,1139,1139,1139,0
|
|
20241204,175500,1010826021,1139,1139,1139,1139,0
|
|
20241204,175400,1010826021,1139,1139,1139,1139,0
|
|
20241204,175300,1010826021,1139,1139,1139,1139,0
|
|
20241204,175200,1010826021,1139,1139,1139,1139,0
|
|
20241204,175100,1010826021,1139,1139,1139,1139,0
|
|
20241204,175000,1010826021,1139,1139,1139,1139,0
|
|
20241204,174900,1010826021,1139,1139,1139,1139,0
|
|
20241204,174800,1010826021,1139,1139,1139,1139,0
|
|
20241204,174700,1010826021,1139,1139,1139,1139,0
|
|
20241204,174600,1010826021,1139,1139,1139,1139,0
|
|
20241204,174500,1010826021,1139,1139,1139,1139,0
|
|
20241204,174400,1010826021,1139,1139,1139,1139,0
|
|
20241204,174300,1010826021,1139,1139,1139,1139,0
|
|
20241204,174200,1010826021,1139,1139,1139,1139,0
|
|
20241204,174100,1010826021,1139,1139,1139,1139,0
|
|
20241204,174000,1010826021,1139,1139,1139,1139,0
|
|
20241204,173900,1010826021,1139,1139,1139,1139,0
|
|
20241204,173800,1010826021,1139,1139,1139,1139,0
|
|
20241204,173700,1010826021,1139,1139,1139,1139,0
|
|
20241204,173600,1010826021,1139,1139,1139,1139,0
|
|
20241204,173500,1010826021,1139,1139,1139,1139,0
|
|
20241204,173400,1010826021,1139,1139,1139,1139,0
|
|
20241204,173300,1010826021,1139,1139,1139,1139,0
|
|
20241204,173200,1010826021,1139,1139,1139,1139,0
|
|
20241204,173100,1010826021,1139,1139,1139,1139,0
|
|
20241204,173000,1010826021,1139,1139,1139,1139,0
|
|
20241204,172900,1010826021,1139,1139,1139,1139,0
|
|
20241204,172800,1010826021,1139,1139,1139,1139,0
|
|
20241204,172700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,172600,1010826021,1139,1139,1139,1139,0
|
|
20241204,172500,1010826021,1139,1139,1139,1139,0
|
|
20241204,172400,1010826021,1139,1139,1139,1139,0
|
|
20241204,172300,1010826021,1139,1139,1139,1139,0
|
|
20241204,172200,1010826021,1139,1139,1139,1139,0
|
|
20241204,172100,1010826021,1139,1139,1139,1139,0
|
|
20241204,172000,1010826021,1139,1139,1139,1139,0
|
|
20241204,171900,1010826021,1139,1139,1139,1139,0
|
|
20241204,171800,1010826021,1139,1139,1139,1139,0
|
|
20241204,171700,1010826021,1139,1139,1139,1139,0
|
|
20241204,171600,1010826021,1139,1139,1139,1139,0
|
|
20241204,171500,1010826021,1139,1139,1139,1139,0
|
|
20241204,171400,1010826021,1139,1139,1139,1139,0
|
|
20241204,171300,1010826021,1139,1139,1139,1139,0
|
|
20241204,171200,1010826021,1139,1139,1139,1139,0
|
|
20241204,171100,1010826021,1139,1139,1139,1139,0
|
|
20241204,171000,1010826021,1139,1139,1139,1139,0
|
|
20241204,170900,1010826021,1139,1139,1139,1139,0
|
|
20241204,170800,1010826021,1139,1139,1139,1139,0
|
|
20241204,170700,1010826021,1139,1139,1139,1139,0
|
|
20241204,170600,1010826021,1139,1139,1139,1139,0
|
|
20241204,170500,1010826021,1139,1139,1139,1139,0
|
|
20241204,170400,1010826021,1139,1139,1139,1139,0
|
|
20241204,170300,1010826021,1139,1139,1139,1139,0
|
|
20241204,170200,1010826021,1139,1139,1139,1139,0
|
|
20241204,170100,1010826021,1139,1139,1139,1139,0
|
|
20241204,170000,1010826021,1139,1139,1139,1139,0
|
|
20241204,165900,1010826021,1139,1139,1139,1139,0
|
|
20241204,165800,1010826021,1139,1139,1139,1139,0
|
|
20241204,165700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,165600,1010826021,1139,1139,1139,1139,0
|
|
20241204,165500,1010826021,1139,1139,1139,1139,0
|
|
20241204,165400,1010826021,1139,1139,1139,1139,0
|
|
20241204,165300,1010826021,1139,1139,1139,1139,0
|
|
20241204,165200,1010826021,1139,1139,1139,1139,0
|
|
20241204,165100,1010826021,1139,1139,1139,1139,0
|
|
20241204,165000,1010826021,1139,1139,1139,1139,0
|
|
20241204,164900,1010826021,1139,1139,1139,1139,0
|
|
20241204,164800,1010826021,1139,1139,1139,1139,0
|
|
20241204,164700,1010826021,1139,1139,1139,1139,0
|
|
20241204,164600,1010826021,1139,1139,1139,1139,0
|
|
20241204,164500,1010826021,1139,1139,1139,1139,0
|
|
20241204,164400,1010826021,1139,1139,1139,1139,0
|
|
20241204,164300,1010826021,1139,1139,1139,1139,0
|
|
20241204,164200,1010826021,1139,1139,1139,1139,0
|
|
20241204,164100,1010826021,1139,1139,1139,1139,0
|
|
20241204,164000,1010826021,1139,1139,1139,1139,0
|
|
20241204,163900,1010826021,1139,1139,1139,1139,0
|
|
20241204,163800,1010826021,1139,1139,1139,1139,0
|
|
20241204,163700,1010826021,1139,1139,1139,1139,0
|
|
20241204,163600,1010826021,1139,1139,1139,1139,0
|
|
20241204,163500,1010826021,1139,1139,1139,1139,0
|
|
20241204,163400,1010826021,1139,1139,1139,1139,0
|
|
20241204,163300,1010826021,1139,1139,1139,1139,0
|
|
20241204,163200,1010826021,1139,1139,1139,1139,0
|
|
20241204,163100,1010826021,1139,1139,1139,1139,0
|
|
20241204,163000,1010826021,1139,1139,1139,1139,0
|
|
20241204,162900,1010826021,1139,1139,1139,1139,0
|
|
20241204,162800,1010826021,1139,1139,1139,1139,0
|
|
20241204,162700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,162600,1010826021,1139,1139,1139,1139,0
|
|
20241204,162500,1010826021,1139,1139,1139,1139,0
|
|
20241204,162400,1010826021,1139,1139,1139,1139,0
|
|
20241204,162300,1010826021,1139,1139,1139,1139,0
|
|
20241204,162200,1010826021,1139,1139,1139,1139,0
|
|
20241204,162100,1010826021,1139,1139,1139,1139,0
|
|
20241204,162000,1010826021,1139,1139,1139,1139,0
|
|
20241204,161900,1010826021,1139,1139,1139,1139,0
|
|
20241204,161800,1010826021,1139,1139,1139,1139,0
|
|
20241204,161700,1010826021,1139,1139,1139,1139,0
|
|
20241204,161600,1010826021,1139,1139,1139,1139,0
|
|
20241204,161500,1010826021,1139,1139,1139,1139,0
|
|
20241204,161400,1010826021,1139,1139,1139,1139,0
|
|
20241204,161300,1010826021,1139,1139,1139,1139,0
|
|
20241204,161200,1010826021,1139,1139,1139,1139,0
|
|
20241204,161100,1010826021,1139,1139,1139,1139,0
|
|
20241204,161000,1010826021,1139,1139,1139,1139,0
|
|
20241204,160900,1010826021,1139,1139,1139,1139,0
|
|
20241204,160800,1010826021,1139,1139,1139,1139,0
|
|
20241204,160700,1010826021,1139,1139,1139,1139,0
|
|
20241204,160600,1010826021,1139,1139,1139,1139,0
|
|
20241204,160500,1010826021,1139,1139,1139,1139,0
|
|
20241204,160400,1010826021,1139,1139,1139,1139,0
|
|
20241204,160300,1010826021,1139,1139,1139,1139,0
|
|
20241204,160200,1010826021,1139,1139,1139,1139,0
|
|
20241204,160100,1010826021,1139,1139,1139,1139,0
|
|
20241204,160000,1010826021,1139,1139,1139,1139,0
|
|
20241204,155900,1010826021,1139,1139,1139,1139,0
|
|
20241204,155800,1010826021,1139,1139,1139,1139,0
|
|
20241204,155700,1010826021,1139,1139,1139,1139,32156
|
|
20241204,155600,1010826021,1139,1139,1139,1139,0
|
|
20241204,155500,1010826021,1139,1139,1139,1139,0
|
|
20241204,155400,1010826021,1139,1139,1139,1139,0
|
|
20241204,155300,1010826021,1139,1139,1139,1139,0
|
|
20241204,155200,1010826021,1139,1139,1139,1139,0
|
|
20241204,155100,1010826021,1139,1139,1139,1139,0
|
|
20241204,155000,1010826021,1139,1139,1139,1139,0
|
|
20241204,154900,1010826021,1139,1139,1139,1139,0
|
|
20241204,154800,1010826021,1139,1139,1139,1139,0
|
|
20241204,154700,1010826021,1139,1139,1139,1139,0
|
|
20241204,154600,1010826021,1139,1139,1139,1139,0
|
|
20241204,154500,1010826021,1139,1139,1139,1139,0
|
|
20241204,154400,1010826021,1139,1139,1139,1139,0
|
|
20241204,154300,1010826021,1139,1139,1139,1139,0
|
|
20241204,154200,1010826021,1139,1139,1139,1139,0
|
|
20241204,154100,1010826021,1139,1139,1139,1139,0
|
|
20241204,154000,1010826021,1139,1139,1139,1139,0
|
|
20241204,153900,1010826021,1139,1139,1139,1139,0
|
|
20241204,153800,1010826021,1139,1139,1139,1139,0
|
|
20241204,153700,1010826021,1139,1139,1139,1139,0
|
|
20241204,153600,1010826021,1139,1139,1139,1139,0
|
|
20241204,153500,1010826021,1139,1139,1139,1139,0
|
|
20241204,153400,1010826021,1139,1139,1139,1139,0
|
|
20241204,153300,1010826021,1139,1139,1139,1139,0
|
|
20241204,153200,1010826021,1139,1139,1139,1139,0
|
|
20241204,153100,1010826021,1139,1139,1139,1139,0
|
|
20241204,153000,1010826021,1139,1139,1139,1139,32156
|
|
20241204,152900,974200337,1147,1147,1147,1147,0
|
|
20241204,152800,974200337,1147,1147,1147,1147,0
|
|
20241204,152700,974200337,1147,1147,1147,1147,0
|
|
20241204,152600,974200337,1147,1147,1147,1147,0
|
|
20241204,152500,974200337,1147,1147,1147,1147,0
|
|
20241204,152400,974200337,1147,1147,1147,1147,0
|
|
20241204,152300,974200337,1147,1147,1147,1147,0
|
|
20241204,152200,974200337,1147,1147,1147,1147,0
|
|
20241204,152100,974200337,1147,1147,1147,1147,0
|
|
20241204,152000,974200337,1147,1147,1147,1147,0
|
|
20241204,151900,974200337,1147,1147,1148,1146,291
|
|
20241204,151800,973866457,1146,1141,1146,1141,7856
|
|
20241204,151700,964887336,1144,1146,1146,1140,16823
|
|
20241204,151600,945686676,1146,1146,1146,1145,1391
|
|
20241204,151500,944093730,1146,1146,1146,1145,2202
|
|
20241204,151400,941570355,1146,1146,1146,1146,971
|
|
20241204,151300,940457589,1146,1145,1147,1145,2757
|
|
20241204,151200,937297645,1145,1145,1145,1145,575
|
|
20241204,151100,936639270,1145,1142,1145,1142,5691
|
|
20241204,151000,930125255,1142,1143,1143,1142,529
|
|
20241204,150900,929520961,1143,1143,1143,1143,3983
|
|
20241204,150800,924968392,1144,1144,1144,1143,691
|
|
20241204,150700,924177927,1144,1144,1145,1144,389
|
|
20241204,150600,923732873,1145,1146,1146,1145,1422
|
|
20241204,150500,922104681,1145,1145,1145,1145,610
|
|
20241204,150400,921406231,1145,1146,1146,1145,1000
|
|
20241204,150300,920261207,1147,1147,1147,1147,5
|
|
20241204,150200,920255472,1147,1147,1147,1147,20
|
|
20241204,150100,920232532,1145,1147,1148,1145,2013
|
|
20241204,150000,917923288,1147,1147,1147,1147,213
|
|
20241204,145900,917678977,1148,1148,1148,1148,1
|
|
20241204,145800,917677829,1148,1148,1148,1148,864
|
|
20241204,145700,916685957,1148,1148,1149,1148,173
|
|
20241204,145600,916487221,1149,1150,1150,1149,45
|
|
20241204,145500,916435504,1149,1148,1149,1145,3001
|
|
20241204,145400,912997900,1148,1150,1150,1148,206
|
|
20241204,145300,912761005,1149,1149,1149,1149,0
|
|
20241204,145200,912761005,1149,1148,1149,1148,704
|
|
20241204,145100,911952812,1148,1148,1148,1148,9
|
|
20241204,145000,911942480,1148,1150,1150,1148,3155
|
|
20241204,144900,908317339,1151,1151,1151,1151,5
|
|
20241204,144800,908311584,1151,1151,1151,1151,0
|
|
20241204,144700,908311584,1151,1150,1151,1150,47
|
|
20241204,144600,908257488,1150,1150,1150,1150,360
|
|
20241204,144500,907843488,1151,1149,1151,1149,745
|
|
20241204,144400,906987298,1149,1150,1150,1149,11
|
|
20241204,144300,906974649,1150,1148,1150,1148,1326
|
|
20241204,144200,905452064,1148,1148,1148,1148,20
|
|
20241204,144100,905429104,1147,1147,1147,1147,244
|
|
20241204,144000,905149236,1147,1147,1147,1147,1231
|
|
20241204,143900,903737279,1145,1145,1145,1145,436
|
|
20241204,143800,903238059,1145,1145,1146,1145,5861
|
|
20241204,143700,896521633,1146,1146,1146,1146,17
|
|
20241204,143600,896502151,1146,1146,1146,1146,119
|
|
20241204,143500,896365777,1146,1146,1146,1146,0
|
|
20241204,143400,896365777,1146,1146,1146,1146,35
|
|
20241204,143300,896325667,1146,1146,1146,1146,5
|
|
20241204,143200,896319937,1146,1145,1146,1145,11
|
|
20241204,143100,896307332,1145,1147,1147,1145,696
|
|
20241204,143000,895509498,1147,1147,1147,1147,1
|
|
20241204,142900,895508351,1147,1146,1147,1146,2181
|
|
20241204,142800,893008744,1146,1146,1146,1146,15
|
|
20241204,142700,892991554,1145,1144,1145,1144,880
|
|
20241204,142600,891984691,1142,1143,1143,1142,1003
|
|
20241204,142500,890838265,1143,1143,1143,1143,11
|
|
20241204,142400,890825692,1142,1142,1142,1142,0
|
|
20241204,142300,890825692,1142,1142,1142,1142,1
|
|
20241204,142200,890824550,1140,1140,1140,1140,0
|
|
20241204,142100,890824550,1140,1142,1142,1140,1000
|
|
20241204,142000,889684218,1140,1140,1140,1140,0
|
|
20241204,141900,889684218,1140,1140,1140,1140,0
|
|
20241204,141800,889684218,1140,1140,1140,1140,1951
|
|
20241204,141700,887460078,1140,1140,1140,1140,0
|
|
20241204,141600,887460078,1140,1144,1144,1140,6411
|
|
20241204,141500,880145007,1145,1144,1145,1144,704
|
|
20241204,141400,879339618,1145,1145,1145,1145,0
|
|
20241204,141300,879339618,1145,1145,1145,1145,0
|
|
20241204,141200,879339618,1145,1145,1145,1144,8
|
|
20241204,141100,879330459,1145,1144,1145,1144,9
|
|
20241204,141000,879320159,1143,1143,1143,1143,283
|
|
20241204,140900,878996690,1143,1142,1143,1142,500
|
|
20241204,140800,878425240,1142,1145,1145,1142,478
|
|
20241204,140700,877879051,1144,1144,1144,1144,1
|
|
20241204,140600,877877907,1145,1145,1145,1145,1
|
|
20241204,140500,877876762,1142,1145,1145,1142,4775
|
|
20241204,140400,872413446,1146,1146,1147,1145,881
|
|
20241204,140300,871404363,1146,1147,1147,1146,3958
|
|
20241204,140200,866868484,1147,1147,1147,1147,0
|
|
20241204,140100,866868484,1147,1147,1147,1147,131
|
|
20241204,140000,866718227,1150,1147,1150,1147,916
|
|
20241204,135900,865665709,1146,1147,1147,1146,16
|
|
20241204,135800,865647358,1147,1147,1147,1147,105
|
|
20241204,135700,865526923,1147,1147,1147,1147,5268
|
|
20241204,135600,859484527,1147,1147,1147,1147,21
|
|
20241204,135500,859460440,1147,1147,1147,1147,10
|
|
20241204,135400,859448970,1147,1147,1147,1147,0
|
|
20241204,135300,859448970,1147,1147,1147,1147,3806
|
|
20241204,135200,855083488,1146,1146,1146,1146,0
|
|
20241204,135100,855083488,1146,1147,1147,1146,107
|
|
20241204,135000,854960815,1147,1147,1147,1147,315
|
|
20241204,134900,854599510,1147,1147,1147,1147,35
|
|
20241204,134800,854559365,1147,1149,1149,1147,7058
|
|
20241204,134700,846458447,1149,1149,1149,1149,416
|
|
20241204,134600,845980463,1149,1148,1149,1148,121
|
|
20241204,134500,845841530,1149,1149,1149,1149,99
|
|
20241204,134400,845727779,1148,1148,1148,1148,0
|
|
20241204,134300,845727779,1148,1148,1148,1148,0
|
|
20241204,134200,845727779,1148,1150,1150,1148,8998
|
|
20241204,134100,835397875,1148,1150,1150,1148,30
|
|
20241204,134000,835363433,1150,1148,1150,1148,431
|
|
20241204,133900,834867785,1149,1150,1150,1149,171
|
|
20241204,133800,834671136,1150,1150,1150,1150,701
|
|
20241204,133700,833864986,1150,1150,1150,1150,2
|
|
20241204,133600,833862686,1150,1148,1150,1147,702
|
|
20241204,133500,833057395,1151,1148,1151,1148,1001
|
|
20241204,133400,831905493,1147,1149,1150,1147,1023
|
|
20241204,133300,830732039,1149,1149,1149,1148,24
|
|
20241204,133200,830704464,1149,1147,1149,1146,422
|
|
20241204,133100,830220598,1147,1147,1147,1147,0
|
|
20241204,133000,830220598,1147,1147,1147,1147,330
|
|
20241204,132900,829842088,1147,1147,1147,1147,0
|
|
20241204,132800,829842088,1147,1147,1147,1147,0
|
|
20241204,132700,829842088,1147,1147,1147,1147,614
|
|
20241204,132600,829137830,1147,1150,1150,1147,2065
|
|
20241204,132500,826768196,1148,1148,1148,1148,21
|
|
20241204,132400,826744088,1148,1148,1148,1148,0
|
|
20241204,132300,826744088,1148,1148,1148,1148,1
|
|
20241204,132200,826742940,1147,1147,1147,1147,1
|
|
20241204,132100,826741793,1150,1150,1150,1150,5002
|
|
20241204,132000,820989493,1148,1149,1149,1148,630
|
|
20241204,131900,820266248,1149,1149,1149,1149,1
|
|
20241204,131800,820265099,1149,1150,1150,1149,301
|
|
20241204,131700,819918950,1150,1150,1150,1150,0
|
|
20241204,131600,819918950,1150,1147,1150,1147,31
|
|
20241204,131500,819883306,1147,1147,1147,1147,21
|
|
20241204,131400,819859219,1146,1148,1148,1146,1384
|
|
20241204,131300,818270602,1150,1150,1150,1150,0
|
|
20241204,131200,818270602,1150,1150,1150,1150,100
|
|
20241204,131100,818155602,1150,1151,1151,1150,557
|
|
20241204,131000,817515051,1151,1151,1151,1151,930
|
|
20241204,130900,816444621,1151,1151,1151,1151,0
|
|
20241204,130800,816444621,1151,1152,1152,1151,1537
|
|
20241204,130700,814674697,1151,1152,1152,1151,131
|
|
20241204,130600,814523786,1151,1150,1151,1150,2088
|
|
20241204,130500,812121499,1148,1148,1148,1148,255
|
|
20241204,130400,811828759,1148,1150,1150,1148,504
|
|
20241204,130300,811250159,1151,1151,1151,1151,2
|
|
20241204,130200,811247857,1151,1151,1151,1151,0
|
|
20241204,130100,811247857,1151,1151,1151,1148,41
|
|
20241204,130000,811200669,1150,1148,1150,1147,29040
|
|
20241204,125900,777859951,1148,1148,1148,1148,1
|
|
20241204,125800,777858803,1148,1148,1148,1148,5
|
|
20241204,125700,777853063,1148,1148,1148,1148,0
|
|
20241204,125600,777853063,1148,1145,1148,1145,29
|
|
20241204,125500,777819816,1148,1147,1148,1145,4360
|
|
20241204,125400,772825280,1146,1147,1147,1146,928
|
|
20241204,125300,771761595,1148,1147,1148,1147,4
|
|
20241204,125200,771757005,1148,1148,1148,1148,16
|
|
20241204,125100,771738637,1147,1147,1147,1147,10
|
|
20241204,125000,771727167,1148,1148,1148,1148,1178
|
|
20241204,124900,770374823,1147,1147,1147,1147,399
|
|
20241204,124800,769917170,1147,1147,1147,1146,103
|
|
20241204,124700,769799030,1147,1146,1147,1146,335
|
|
20241204,124600,769414907,1146,1146,1146,1146,240
|
|
20241204,124500,769139867,1146,1146,1146,1146,102
|
|
20241204,124400,769022975,1146,1146,1146,1146,1319
|
|
20241204,124300,767511401,1146,1146,1146,1146,100
|
|
20241204,124200,767396801,1146,1146,1146,1146,4
|
|
20241204,124100,767392217,1143,1146,1146,1143,551
|
|
20241204,124000,766762085,1147,1147,1147,1147,2
|
|
20241204,123900,766759791,1147,1147,1147,1147,3
|
|
20241204,123800,766756350,1147,1145,1147,1145,600
|
|
20241204,123700,766068760,1143,1143,1143,1143,6101
|
|
20241204,123600,759095317,1143,1142,1143,1142,449
|
|
20241204,123500,758582540,1143,1143,1143,1143,1166
|
|
20241204,123400,757249802,1143,1143,1143,1143,1078
|
|
20241204,123300,756017648,1143,1143,1143,1143,0
|
|
20241204,123200,756017648,1143,1143,1143,1142,103
|
|
20241204,123100,755899939,1143,1143,1143,1143,5
|
|
20241204,123000,755894224,1142,1143,1143,1142,1002
|
|
20241204,122900,754748939,1143,1142,1143,1142,303
|
|
20241204,122800,754402911,1142,1142,1142,1142,2005
|
|
20241204,122700,752113201,1140,1141,1141,1140,1801
|
|
20241204,122600,750059088,1143,1142,1143,1142,133
|
|
20241204,122500,749907189,1141,1142,1142,1141,368
|
|
20241204,122400,749487300,1142,1142,1142,1142,1002
|
|
20241204,122300,748343016,1142,1143,1143,1142,1211
|
|
20241204,122200,746960051,1142,1143,1143,1142,2001
|
|
20241204,122100,744672909,1143,1143,1143,1143,54
|
|
20241204,122000,744611187,1143,1143,1143,1141,5
|
|
20241204,121900,744605476,1140,1141,1141,1140,500
|
|
20241204,121800,744035226,1141,1143,1143,1141,557
|
|
20241204,121700,743399683,1141,1141,1141,1141,1
|
|
20241204,121600,743398542,1143,1143,1143,1143,4
|
|
20241204,121500,743393970,1143,1141,1143,1141,4
|
|
20241204,121400,743389400,1141,1141,1141,1141,16
|
|
20241204,121300,743371144,1141,1143,1143,1141,18
|
|
20241204,121200,743350592,1143,1143,1143,1143,5
|
|
20241204,121100,743344877,1141,1143,1143,1141,759
|
|
20241204,121000,742478800,1143,1143,1143,1143,19
|
|
20241204,120900,742457083,1141,1143,1143,1141,26
|
|
20241204,120800,742427367,1143,1143,1143,1143,7
|
|
20241204,120700,742419366,1141,1143,1143,1141,2969
|
|
20241204,120600,739030315,1143,1143,1143,1143,3
|
|
20241204,120500,739026886,1143,1142,1143,1142,3
|
|
20241204,120400,739023458,1140,1142,1143,1140,1339
|
|
20241204,120300,737496502,1142,1142,1142,1142,4
|
|
20241204,120200,737491934,1142,1143,1143,1142,183
|
|
20241204,120100,737282835,1143,1143,1143,1143,0
|
|
20241204,120000,737282835,1143,1142,1143,1141,2443
|
|
20241204,115900,734493003,1142,1142,1142,1142,3
|
|
20241204,115800,734489577,1141,1141,1141,1141,364
|
|
20241204,115700,734074253,1142,1141,1142,1141,3
|
|
20241204,115600,734070828,1142,1142,1142,1142,107
|
|
20241204,115500,733948634,1141,1141,1142,1141,66
|
|
20241204,115400,733873323,1141,1141,1142,1141,1005
|
|
20241204,115300,732726615,1141,1142,1142,1141,147
|
|
20241204,115200,732558781,1143,1143,1143,1143,2
|
|
20241204,115100,732556495,1141,1143,1143,1141,243
|
|
20241204,115000,732278965,1141,1141,1141,1141,100
|
|
20241204,114900,732164865,1143,1143,1143,1141,111
|
|
20241204,114800,732038192,1143,1143,1143,1143,2005
|
|
20241204,114700,729746477,1140,1138,1140,1137,13854
|
|
20241204,114600,713956657,1140,1139,1140,1137,945
|
|
20241204,114500,712882018,1138,1138,1139,1138,7040
|
|
20241204,114400,704870378,1138,1140,1140,1138,6022
|
|
20241204,114300,698015959,1140,1139,1140,1139,4
|
|
20241204,114200,698011400,1139,1139,1139,1139,202
|
|
20241204,114100,697781322,1140,1141,1141,1138,22356
|
|
20241204,114000,672295912,1142,1142,1143,1142,2412
|
|
20241204,113900,669541406,1143,1143,1143,1143,256
|
|
20241204,113800,669248798,1143,1144,1144,1143,511
|
|
20241204,113700,668664716,1144,1145,1145,1144,42
|
|
20241204,113600,668616662,1145,1143,1145,1143,594
|
|
20241204,113500,667937715,1143,1145,1145,1143,11003
|
|
20241204,113400,655341280,1143,1143,1143,1143,12
|
|
20241204,113300,655327564,1145,1145,1145,1144,26
|
|
20241204,113200,655297800,1145,1145,1145,1143,64
|
|
20241204,113100,655224538,1143,1143,1143,1143,383
|
|
20241204,113000,654786769,1144,1142,1144,1142,1232
|
|
20241204,112900,653379800,1143,1145,1145,1142,1155
|
|
20241204,112800,652059578,1142,1144,1145,1142,4239
|
|
20241204,112700,647213285,1144,1145,1145,1144,52
|
|
20241204,112600,647153785,1145,1145,1145,1145,570
|
|
20241204,112500,646501135,1145,1148,1150,1145,5613
|
|
20241204,112400,640071819,1150,1148,1151,1148,515
|
|
20241204,112300,639479569,1151,1151,1151,1151,2
|
|
20241204,112200,639477267,1151,1148,1151,1148,5
|
|
20241204,112100,639471518,1147,1151,1151,1147,156
|
|
20241204,112000,639292578,1147,1151,1151,1147,1231
|
|
20241204,111900,637876312,1151,1151,1151,1150,432
|
|
20241204,111800,637379287,1151,1151,1151,1151,26
|
|
20241204,111700,637349361,1151,1148,1151,1148,52
|
|
20241204,111600,637289659,1147,1147,1147,1147,3061
|
|
20241204,111500,633778692,1147,1148,1148,1147,697
|
|
20241204,111400,632979161,1148,1152,1152,1147,29705
|
|
20241204,111300,598815400,1157,1157,1157,1152,4
|
|
20241204,111200,598810777,1152,1155,1155,1152,867
|
|
20241204,111100,597809680,1157,1157,1157,1157,97
|
|
20241204,111000,597697451,1157,1158,1158,1154,43
|
|
20241204,110900,597647794,1158,1154,1158,1153,1287
|
|
20241204,110800,596163764,1158,1158,1158,1158,2
|
|
20241204,110700,596161448,1154,1155,1155,1154,9
|
|
20241204,110600,596151054,1158,1154,1158,1153,275
|
|
20241204,110500,595833742,1154,1159,1159,1154,4827
|
|
20241204,110400,590262202,1159,1159,1159,1159,13
|
|
20241204,110300,590247135,1159,1157,1159,1156,1864
|
|
20241204,110200,588092242,1156,1157,1157,1156,1204
|
|
20241204,110100,586700408,1157,1158,1159,1157,288
|
|
20241204,110000,586366955,1159,1159,1159,1159,35
|
|
20241204,105900,586326390,1158,1158,1159,1158,1868
|
|
20241204,105800,584162246,1159,1159,1159,1159,132
|
|
20241204,105700,584009258,1158,1158,1158,1158,501
|
|
20241204,105600,583429100,1158,1158,1158,1158,0
|
|
20241204,105500,583429100,1158,1157,1159,1157,8
|
|
20241204,105400,583419835,1159,1159,1159,1159,0
|
|
20241204,105300,583419835,1159,1158,1159,1156,878
|
|
20241204,105200,582404847,1159,1159,1159,1159,2
|
|
20241204,105100,582402529,1158,1156,1158,1156,2411
|
|
20241204,105000,579611412,1156,1156,1156,1156,1124
|
|
20241204,104900,578312068,1156,1159,1159,1155,332
|
|
20241204,104800,577928446,1157,1157,1158,1157,6352
|
|
20241204,104700,570576501,1158,1158,1158,1158,104
|
|
20241204,104600,570456069,1158,1158,1158,1158,30
|
|
20241204,104500,570421329,1158,1158,1158,1158,102
|
|
20241204,104400,570303213,1158,1159,1159,1158,2351
|
|
20241204,104300,567578673,1159,1159,1159,1159,0
|
|
20241204,104200,567578673,1159,1158,1159,1158,4639
|
|
20241204,104100,562206698,1158,1158,1158,1158,8389
|
|
20241204,104000,552492236,1158,1158,1158,1158,78
|
|
20241204,103900,552401912,1158,1158,1158,1157,36
|
|
20241204,103800,552360227,1159,1158,1159,1156,1603
|
|
20241204,103700,550507025,1159,1160,1160,1159,1271
|
|
20241204,103600,549033800,1160,1160,1160,1160,1056
|
|
20241204,103500,547808840,1160,1159,1160,1159,3083
|
|
20241204,103400,544235570,1159,1158,1159,1158,453
|
|
20241204,103300,543710954,1158,1158,1158,1158,1541
|
|
20241204,103200,541926476,1156,1157,1157,1156,1228
|
|
20241204,103100,540506808,1154,1154,1157,1153,4954
|
|
20241204,103000,534790940,1153,1155,1156,1153,2247
|
|
20241204,102900,532197212,1158,1158,1158,1156,1792
|
|
20241204,102800,530123867,1158,1158,1158,1158,10
|
|
20241204,102700,530112287,1158,1158,1158,1158,1018
|
|
20241204,102600,528933443,1158,1158,1158,1158,1522
|
|
20241204,102500,527170967,1158,1159,1159,1158,913
|
|
20241204,102400,526113200,1159,1159,1159,1159,2028
|
|
20241204,102300,523762748,1159,1158,1159,1158,6941
|
|
20241204,102200,515718272,1159,1157,1159,1157,1905
|
|
20241204,102100,513513334,1157,1157,1157,1157,60
|
|
20241204,102000,513443914,1157,1157,1157,1157,7
|
|
20241204,101900,513435815,1157,1157,1157,1157,150
|
|
20241204,101800,513262265,1157,1157,1157,1154,16
|
|
20241204,101700,513243783,1158,1158,1158,1158,2
|
|
20241204,101600,513241467,1158,1154,1158,1154,1500
|
|
20241204,101500,511506467,1157,1158,1158,1154,1414
|
|
20241204,101400,509873349,1158,1157,1158,1156,1502
|
|
20241204,101300,508136589,1158,1156,1158,1156,56
|
|
20241204,101200,508071849,1158,1156,1158,1156,495
|
|
20241204,101100,507499571,1157,1157,1157,1157,10
|
|
20241204,101000,507488001,1158,1157,1158,1157,174
|
|
20241204,100900,507286580,1158,1158,1158,1157,1002
|
|
20241204,100800,506127263,1158,1158,1158,1158,2701
|
|
20241204,100700,502999505,1156,1156,1158,1155,278
|
|
20241204,100600,502678282,1158,1158,1158,1157,161
|
|
20241204,100500,502491895,1158,1158,1159,1158,10319
|
|
20241204,100400,490532488,1159,1157,1159,1157,9180
|
|
20241204,100300,479899466,1157,1157,1157,1157,1
|
|
20241204,100200,479898309,1156,1156,1157,1155,506
|
|
20241204,100100,479313285,1158,1158,1158,1158,28
|
|
20241204,100000,479280861,1158,1157,1158,1157,1173
|
|
20241204,095900,477923699,1157,1157,1157,1157,23
|
|
20241204,095800,477897088,1155,1155,1155,1155,619
|
|
20241204,095700,477182143,1156,1155,1157,1155,2257
|
|
20241204,095600,474573115,1155,1154,1155,1154,1632
|
|
20241204,095500,472688237,1154,1153,1154,1153,589
|
|
20241204,095400,472008677,1154,1153,1154,1152,1212
|
|
20241204,095300,470611691,1154,1155,1155,1154,81
|
|
20241204,095200,470518215,1155,1155,1155,1153,655
|
|
20241204,095100,469762136,1155,1153,1155,1152,925
|
|
20241204,095000,468694921,1153,1151,1155,1150,1246
|
|
20241204,094900,467261179,1155,1149,1155,1149,4911
|
|
20241204,094800,461613610,1149,1150,1150,1149,1031
|
|
20241204,094700,460427961,1150,1150,1150,1150,1865
|
|
20241204,094600,458283211,1147,1147,1150,1147,587
|
|
20241204,094500,457609885,1150,1142,1150,1141,5434
|
|
20241204,094400,451382950,1147,1147,1147,1147,19
|
|
20241204,094300,451361157,1147,1142,1147,1142,2573
|
|
20241204,094200,448422726,1147,1147,1147,1142,1463
|
|
20241204,094100,446749759,1147,1148,1148,1143,2488
|
|
20241204,094000,443904666,1148,1148,1148,1144,11886
|
|
20241204,093900,430284567,1151,1151,1156,1148,84420
|
|
20241204,093800,333195364,1157,1157,1158,1151,272
|
|
20241204,093700,332882055,1158,1160,1160,1151,20422
|
|
20241204,093600,309320788,1155,1160,1160,1154,2762
|
|
20241204,093500,306124323,1155,1156,1160,1154,7200
|
|
20241204,093400,297805495,1160,1161,1161,1156,1962
|
|
20241204,093300,295536882,1161,1160,1161,1160,2845
|
|
20241204,093200,292236680,1160,1159,1160,1159,112
|
|
20241204,093100,292106829,1160,1154,1161,1150,28360
|
|
20241204,093000,259482485,1161,1155,1161,1153,1943
|
|
20241204,092900,257241048,1155,1155,1161,1153,8024
|
|
20241204,092800,247960049,1161,1161,1161,1155,22614
|
|
20241204,092700,221827539,1159,1161,1166,1159,2848
|
|
20241204,092600,218523761,1166,1168,1168,1161,2549
|
|
20241204,092500,215562404,1168,1164,1168,1163,113
|
|
20241204,092400,215430954,1164,1171,1171,1164,759
|
|
20241204,092300,214546672,1167,1167,1173,1166,2318
|
|
20241204,092200,211835901,1168,1167,1168,1161,1782
|
|
20241204,092100,209763152,1168,1162,1168,1161,1213
|
|
20241204,092000,208353345,1162,1160,1162,1157,4795
|
|
20241204,091900,202793596,1160,1159,1160,1159,1199
|
|
20241204,091800,201403156,1160,1162,1162,1157,1620
|
|
20241204,091700,199528798,1158,1161,1163,1158,4757
|
|
20241204,091600,194015386,1160,1161,1163,1159,15369
|
|
20241204,091500,176187743,1161,1163,1164,1161,3047
|
|
20241204,091400,172646929,1164,1168,1170,1164,585
|
|
20241204,091300,171965006,1170,1170,1170,1165,216
|
|
20241204,091200,171712291,1170,1170,1170,1170,422
|
|
20241204,091100,171218551,1170,1170,1170,1170,3
|
|
20241204,091000,171215041,1170,1168,1170,1160,1493
|
|
20241204,090900,169469707,1168,1160,1168,1156,7419
|
|
20241204,090800,160842603,1160,1162,1162,1156,2068
|
|
20241204,090700,158444415,1160,1160,1162,1160,2140
|
|
20241204,090600,155961875,1162,1155,1162,1155,1461
|
|
20241204,090500,154274252,1155,1162,1165,1154,10738
|
|
20241204,090400,141814581,1162,1149,1162,1149,2111
|
|
20241204,090300,139361699,1149,1141,1149,1141,27352
|
|
20241204,090200,108016602,1141,1131,1141,1131,18840
|
|
20241204,090100,86558917,1137,1143,1144,1131,9383
|
|
20241204,090000,75895868,1145,1130,1159,1130,66720
|