600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,185600,1139495662,1183,1183,1183,1183,0
|
|
20241211,185500,1139495662,1183,1183,1183,1183,0
|
|
20241211,185400,1139495662,1183,1183,1183,1183,0
|
|
20241211,185300,1139495662,1183,1183,1183,1183,0
|
|
20241211,185200,1139495662,1183,1183,1183,1183,0
|
|
20241211,185100,1139495662,1183,1183,1183,1183,0
|
|
20241211,185000,1139495662,1183,1183,1183,1183,0
|
|
20241211,184900,1139495662,1183,1183,1183,1183,0
|
|
20241211,184800,1139495662,1183,1183,1183,1183,0
|
|
20241211,184700,1139495662,1183,1183,1183,1183,0
|
|
20241211,184600,1139495662,1183,1183,1183,1183,0
|
|
20241211,184500,1139495662,1183,1183,1183,1183,0
|
|
20241211,184400,1139495662,1183,1183,1183,1183,0
|
|
20241211,184300,1139495662,1183,1183,1183,1183,0
|
|
20241211,184200,1139495662,1183,1183,1183,1183,0
|
|
20241211,184100,1139495662,1183,1183,1183,1183,0
|
|
20241211,184000,1139495662,1183,1183,1183,1183,0
|
|
20241211,183900,1139495662,1183,1183,1183,1183,0
|
|
20241211,183800,1139495662,1183,1183,1183,1183,0
|
|
20241211,183700,1139495662,1183,1183,1183,1183,0
|
|
20241211,183600,1139495662,1183,1183,1183,1183,0
|
|
20241211,183500,1139495662,1183,1183,1183,1183,0
|
|
20241211,183400,1139495662,1183,1183,1183,1183,0
|
|
20241211,183300,1139495662,1183,1183,1183,1183,0
|
|
20241211,183200,1139495662,1183,1183,1183,1183,0
|
|
20241211,183100,1139495662,1183,1183,1183,1183,0
|
|
20241211,183000,1139495662,1183,1183,1183,1183,0
|
|
20241211,182900,1139495662,1183,1183,1183,1183,0
|
|
20241211,182800,1139495662,1183,1183,1183,1183,0
|
|
20241211,182700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,182600,1139495662,1183,1183,1183,1183,0
|
|
20241211,182500,1139495662,1183,1183,1183,1183,0
|
|
20241211,182400,1139495662,1183,1183,1183,1183,0
|
|
20241211,182300,1139495662,1183,1183,1183,1183,0
|
|
20241211,182200,1139495662,1183,1183,1183,1183,0
|
|
20241211,182100,1139495662,1183,1183,1183,1183,0
|
|
20241211,182000,1139495662,1183,1183,1183,1183,0
|
|
20241211,181900,1139495662,1183,1183,1183,1183,0
|
|
20241211,181800,1139495662,1183,1183,1183,1183,0
|
|
20241211,181700,1139495662,1183,1183,1183,1183,0
|
|
20241211,181600,1139495662,1183,1183,1183,1183,0
|
|
20241211,181500,1139495662,1183,1183,1183,1183,0
|
|
20241211,181400,1139495662,1183,1183,1183,1183,0
|
|
20241211,181300,1139495662,1183,1183,1183,1183,0
|
|
20241211,181200,1139495662,1183,1183,1183,1183,0
|
|
20241211,181100,1139495662,1183,1183,1183,1183,0
|
|
20241211,181000,1139495662,1183,1183,1183,1183,0
|
|
20241211,180900,1139495662,1183,1183,1183,1183,0
|
|
20241211,180800,1139495662,1183,1183,1183,1183,0
|
|
20241211,180700,1139495662,1183,1183,1183,1183,0
|
|
20241211,180600,1139495662,1183,1183,1183,1183,0
|
|
20241211,180500,1139495662,1183,1183,1183,1183,0
|
|
20241211,180400,1139495662,1183,1183,1183,1183,0
|
|
20241211,180300,1139495662,1183,1183,1183,1183,0
|
|
20241211,180200,1139495662,1183,1183,1183,1183,0
|
|
20241211,180100,1139495662,1183,1183,1183,1183,0
|
|
20241211,180000,1139495662,1183,1183,1183,1183,0
|
|
20241211,175900,1139495662,1183,1183,1183,1183,0
|
|
20241211,175800,1139495662,1183,1183,1183,1183,0
|
|
20241211,175700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,175600,1139495662,1183,1183,1183,1183,0
|
|
20241211,175500,1139495662,1183,1183,1183,1183,0
|
|
20241211,175400,1139495662,1183,1183,1183,1183,0
|
|
20241211,175300,1139495662,1183,1183,1183,1183,0
|
|
20241211,175200,1139495662,1183,1183,1183,1183,0
|
|
20241211,175100,1139495662,1183,1183,1183,1183,0
|
|
20241211,175000,1139495662,1183,1183,1183,1183,0
|
|
20241211,174900,1139495662,1183,1183,1183,1183,0
|
|
20241211,174800,1139495662,1183,1183,1183,1183,0
|
|
20241211,174700,1139495662,1183,1183,1183,1183,0
|
|
20241211,174600,1139495662,1183,1183,1183,1183,0
|
|
20241211,174500,1139495662,1183,1183,1183,1183,0
|
|
20241211,174400,1139495662,1183,1183,1183,1183,0
|
|
20241211,174300,1139495662,1183,1183,1183,1183,0
|
|
20241211,174200,1139495662,1183,1183,1183,1183,0
|
|
20241211,174100,1139495662,1183,1183,1183,1183,0
|
|
20241211,174000,1139495662,1183,1183,1183,1183,0
|
|
20241211,173900,1139495662,1183,1183,1183,1183,0
|
|
20241211,173800,1139495662,1183,1183,1183,1183,0
|
|
20241211,173700,1139495662,1183,1183,1183,1183,0
|
|
20241211,173600,1139495662,1183,1183,1183,1183,0
|
|
20241211,173500,1139495662,1183,1183,1183,1183,0
|
|
20241211,173400,1139495662,1183,1183,1183,1183,0
|
|
20241211,173300,1139495662,1183,1183,1183,1183,0
|
|
20241211,173200,1139495662,1183,1183,1183,1183,0
|
|
20241211,173100,1139495662,1183,1183,1183,1183,0
|
|
20241211,173000,1139495662,1183,1183,1183,1183,0
|
|
20241211,172900,1139495662,1183,1183,1183,1183,0
|
|
20241211,172800,1139495662,1183,1183,1183,1183,0
|
|
20241211,172700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,172600,1139495662,1183,1183,1183,1183,0
|
|
20241211,172500,1139495662,1183,1183,1183,1183,0
|
|
20241211,172400,1139495662,1183,1183,1183,1183,0
|
|
20241211,172300,1139495662,1183,1183,1183,1183,0
|
|
20241211,172200,1139495662,1183,1183,1183,1183,0
|
|
20241211,172100,1139495662,1183,1183,1183,1183,0
|
|
20241211,172000,1139495662,1183,1183,1183,1183,0
|
|
20241211,171900,1139495662,1183,1183,1183,1183,0
|
|
20241211,171800,1139495662,1183,1183,1183,1183,0
|
|
20241211,171700,1139495662,1183,1183,1183,1183,0
|
|
20241211,171600,1139495662,1183,1183,1183,1183,0
|
|
20241211,171500,1139495662,1183,1183,1183,1183,0
|
|
20241211,171400,1139495662,1183,1183,1183,1183,0
|
|
20241211,171300,1139495662,1183,1183,1183,1183,0
|
|
20241211,171200,1139495662,1183,1183,1183,1183,0
|
|
20241211,171100,1139495662,1183,1183,1183,1183,0
|
|
20241211,171000,1139495662,1183,1183,1183,1183,0
|
|
20241211,170900,1139495662,1183,1183,1183,1183,0
|
|
20241211,170800,1139495662,1183,1183,1183,1183,0
|
|
20241211,170700,1139495662,1183,1183,1183,1183,0
|
|
20241211,170600,1139495662,1183,1183,1183,1183,0
|
|
20241211,170500,1139495662,1183,1183,1183,1183,0
|
|
20241211,170400,1139495662,1183,1183,1183,1183,0
|
|
20241211,170300,1139495662,1183,1183,1183,1183,0
|
|
20241211,170200,1139495662,1183,1183,1183,1183,0
|
|
20241211,170100,1139495662,1183,1183,1183,1183,0
|
|
20241211,170000,1139495662,1183,1183,1183,1183,0
|
|
20241211,165900,1139495662,1183,1183,1183,1183,0
|
|
20241211,165800,1139495662,1183,1183,1183,1183,0
|
|
20241211,165700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,165600,1139495662,1183,1183,1183,1183,0
|
|
20241211,165500,1139495662,1183,1183,1183,1183,0
|
|
20241211,165400,1139495662,1183,1183,1183,1183,0
|
|
20241211,165300,1139495662,1183,1183,1183,1183,0
|
|
20241211,165200,1139495662,1183,1183,1183,1183,0
|
|
20241211,165100,1139495662,1183,1183,1183,1183,0
|
|
20241211,165000,1139495662,1183,1183,1183,1183,0
|
|
20241211,164900,1139495662,1183,1183,1183,1183,0
|
|
20241211,164800,1139495662,1183,1183,1183,1183,0
|
|
20241211,164700,1139495662,1183,1183,1183,1183,0
|
|
20241211,164600,1139495662,1183,1183,1183,1183,0
|
|
20241211,164500,1139495662,1183,1183,1183,1183,0
|
|
20241211,164400,1139495662,1183,1183,1183,1183,0
|
|
20241211,164300,1139495662,1183,1183,1183,1183,0
|
|
20241211,164200,1139495662,1183,1183,1183,1183,0
|
|
20241211,164100,1139495662,1183,1183,1183,1183,0
|
|
20241211,164000,1139495662,1183,1183,1183,1183,0
|
|
20241211,163900,1139495662,1183,1183,1183,1183,0
|
|
20241211,163800,1139495662,1183,1183,1183,1183,0
|
|
20241211,163700,1139495662,1183,1183,1183,1183,0
|
|
20241211,163600,1139495662,1183,1183,1183,1183,0
|
|
20241211,163500,1139495662,1183,1183,1183,1183,0
|
|
20241211,163400,1139495662,1183,1183,1183,1183,0
|
|
20241211,163300,1139495662,1183,1183,1183,1183,0
|
|
20241211,163200,1139495662,1183,1183,1183,1183,0
|
|
20241211,163100,1139495662,1183,1183,1183,1183,0
|
|
20241211,163000,1139495662,1183,1183,1183,1183,0
|
|
20241211,162900,1139495662,1183,1183,1183,1183,0
|
|
20241211,162800,1139495662,1183,1183,1183,1183,0
|
|
20241211,162700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,162600,1139495662,1183,1183,1183,1183,0
|
|
20241211,162500,1139495662,1183,1183,1183,1183,0
|
|
20241211,162400,1139495662,1183,1183,1183,1183,0
|
|
20241211,162300,1139495662,1183,1183,1183,1183,0
|
|
20241211,162200,1139495662,1183,1183,1183,1183,0
|
|
20241211,162100,1139495662,1183,1183,1183,1183,0
|
|
20241211,162000,1139495662,1183,1183,1183,1183,0
|
|
20241211,161900,1139495662,1183,1183,1183,1183,0
|
|
20241211,161800,1139495662,1183,1183,1183,1183,0
|
|
20241211,161700,1139495662,1183,1183,1183,1183,0
|
|
20241211,161600,1139495662,1183,1183,1183,1183,0
|
|
20241211,161500,1139495662,1183,1183,1183,1183,0
|
|
20241211,161400,1139495662,1183,1183,1183,1183,0
|
|
20241211,161300,1139495662,1183,1183,1183,1183,0
|
|
20241211,161200,1139495662,1183,1183,1183,1183,0
|
|
20241211,161100,1139495662,1183,1183,1183,1183,0
|
|
20241211,161000,1139495662,1183,1183,1183,1183,0
|
|
20241211,160900,1139495662,1183,1183,1183,1183,0
|
|
20241211,160800,1139495662,1183,1183,1183,1183,0
|
|
20241211,160700,1139495662,1183,1183,1183,1183,0
|
|
20241211,160600,1139495662,1183,1183,1183,1183,0
|
|
20241211,160500,1139495662,1183,1183,1183,1183,0
|
|
20241211,160400,1139495662,1183,1183,1183,1183,0
|
|
20241211,160300,1139495662,1183,1183,1183,1183,0
|
|
20241211,160200,1139495662,1183,1183,1183,1183,0
|
|
20241211,160100,1139495662,1183,1183,1183,1183,0
|
|
20241211,160000,1139495662,1183,1183,1183,1183,0
|
|
20241211,155900,1139495662,1183,1183,1183,1183,0
|
|
20241211,155800,1139495662,1183,1183,1183,1183,0
|
|
20241211,155700,1139495662,1183,1183,1183,1183,9632
|
|
20241211,155600,1139495662,1183,1183,1183,1183,0
|
|
20241211,155500,1139495662,1183,1183,1183,1183,0
|
|
20241211,155400,1139495662,1183,1183,1183,1183,0
|
|
20241211,155300,1139495662,1183,1183,1183,1183,0
|
|
20241211,155200,1139495662,1183,1183,1183,1183,0
|
|
20241211,155100,1139495662,1183,1183,1183,1183,0
|
|
20241211,155000,1139495662,1183,1183,1183,1183,0
|
|
20241211,154900,1139495662,1183,1183,1183,1183,0
|
|
20241211,154800,1139495662,1183,1183,1183,1183,0
|
|
20241211,154700,1139495662,1183,1183,1183,1183,0
|
|
20241211,154600,1139495662,1183,1183,1183,1183,0
|
|
20241211,154500,1139495662,1183,1183,1183,1183,0
|
|
20241211,154400,1139495662,1183,1183,1183,1183,0
|
|
20241211,154300,1139495662,1183,1183,1183,1183,0
|
|
20241211,154200,1139495662,1183,1183,1183,1183,0
|
|
20241211,154100,1139495662,1183,1183,1183,1183,0
|
|
20241211,154000,1139495662,1183,1183,1183,1183,0
|
|
20241211,153900,1139495662,1183,1183,1183,1183,0
|
|
20241211,153800,1139495662,1183,1183,1183,1183,0
|
|
20241211,153700,1139495662,1183,1183,1183,1183,0
|
|
20241211,153600,1139495662,1183,1183,1183,1183,0
|
|
20241211,153500,1139495662,1183,1183,1183,1183,0
|
|
20241211,153400,1139495662,1183,1183,1183,1183,0
|
|
20241211,153300,1139495662,1183,1183,1183,1183,0
|
|
20241211,153200,1139495662,1183,1183,1183,1183,0
|
|
20241211,153100,1139495662,1183,1183,1183,1183,0
|
|
20241211,153000,1139495662,1183,1183,1183,1183,9632
|
|
20241211,152900,1128101006,1183,1183,1183,1183,0
|
|
20241211,152800,1128101006,1183,1183,1183,1183,0
|
|
20241211,152700,1128101006,1183,1183,1183,1183,0
|
|
20241211,152600,1128101006,1183,1183,1183,1183,0
|
|
20241211,152500,1128101006,1183,1183,1183,1183,0
|
|
20241211,152400,1128101006,1183,1183,1183,1183,0
|
|
20241211,152300,1128101006,1183,1183,1183,1183,0
|
|
20241211,152200,1128101006,1183,1183,1183,1183,0
|
|
20241211,152100,1128101006,1183,1183,1183,1183,0
|
|
20241211,152000,1128101006,1183,1183,1183,1183,0
|
|
20241211,151900,1128101006,1183,1184,1184,1183,1984
|
|
20241211,151800,1125752935,1183,1185,1185,1183,1451
|
|
20241211,151700,1124035096,1185,1185,1185,1184,4401
|
|
20241211,151600,1118819916,1184,1185,1185,1183,1076
|
|
20241211,151500,1117545579,1185,1185,1185,1184,3665
|
|
20241211,151400,1113202772,1185,1183,1185,1182,9743
|
|
20241211,151300,1101676020,1183,1183,1183,1182,586
|
|
20241211,151200,1100983000,1183,1183,1183,1182,933
|
|
20241211,151100,1099879479,1183,1183,1183,1182,1301
|
|
20241211,151000,1098340976,1183,1184,1184,1182,5086
|
|
20241211,150900,1092325340,1184,1184,1184,1183,2526
|
|
20241211,150800,1089336673,1183,1185,1185,1183,1396
|
|
20241211,150700,1087684656,1185,1185,1185,1184,2598
|
|
20241211,150600,1084608185,1184,1185,1185,1184,881
|
|
20241211,150500,1083564636,1185,1183,1185,1183,1822
|
|
20241211,150400,1081408703,1184,1186,1186,1183,3893
|
|
20241211,150300,1076800096,1184,1183,1185,1183,3077
|
|
20241211,150200,1073154131,1184,1184,1184,1183,2615
|
|
20241211,150100,1070058189,1182,1183,1184,1182,910
|
|
20241211,150000,1068981874,1183,1183,1184,1183,569
|
|
20241211,145900,1068308439,1183,1183,1183,1183,3020
|
|
20241211,145800,1064735779,1183,1184,1184,1183,222
|
|
20241211,145700,1064473149,1184,1184,1184,1183,1006
|
|
20241211,145600,1063282873,1183,1183,1183,1183,436
|
|
20241211,145500,1062767085,1184,1184,1184,1183,222
|
|
20241211,145400,1062504455,1184,1184,1185,1184,1182
|
|
20241211,145300,1061104964,1183,1183,1184,1183,1717
|
|
20241211,145200,1059072304,1183,1184,1184,1183,426
|
|
20241211,145100,1058568343,1183,1183,1184,1183,904
|
|
20241211,145000,1057498908,1184,1183,1184,1183,2414
|
|
20241211,144900,1054642900,1183,1183,1184,1183,439
|
|
20241211,144800,1054123560,1184,1184,1184,1183,224
|
|
20241211,144700,1053858562,1183,1184,1184,1183,221
|
|
20241211,144600,1053597116,1183,1184,1184,1183,942
|
|
20241211,144500,1052482230,1184,1182,1184,1182,2230
|
|
20241211,144400,1049843999,1182,1181,1182,1181,224
|
|
20241211,144300,1049579450,1182,1182,1182,1182,475
|
|
20241211,144200,1049018000,1182,1183,1183,1182,225
|
|
20241211,144100,1048752045,1182,1180,1182,1180,4723
|
|
20241211,144000,1043175457,1179,1177,1179,1177,1532
|
|
20241211,143900,1041370691,1177,1176,1179,1176,1284
|
|
20241211,143800,1039857950,1178,1176,1178,1176,1493
|
|
20241211,143700,1038099642,1176,1175,1178,1175,439
|
|
20241211,143600,1037583595,1178,1177,1178,1177,2342
|
|
20241211,143500,1034827059,1175,1177,1177,1175,220
|
|
20241211,143400,1034568557,1175,1175,1176,1175,490
|
|
20241211,143300,1033992804,1176,1175,1177,1175,469
|
|
20241211,143200,1033441475,1176,1177,1177,1176,323
|
|
20241211,143100,1033061523,1178,1178,1178,1175,338
|
|
20241211,143000,1032664232,1178,1176,1178,1176,2762
|
|
20241211,142900,1029412115,1175,1175,1176,1175,1703
|
|
20241211,142800,1027410125,1176,1175,1176,1175,731
|
|
20241211,142700,1026551197,1175,1175,1175,1174,3489
|
|
20241211,142600,1022451623,1175,1175,1175,1175,201
|
|
20241211,142500,1022215448,1175,1175,1175,1175,203
|
|
20241211,142400,1021976923,1175,1175,1175,1175,334
|
|
20241211,142300,1021584473,1175,1175,1175,1175,543
|
|
20241211,142200,1020946448,1175,1175,1175,1175,101
|
|
20241211,142100,1020827773,1176,1175,1176,1175,325
|
|
20241211,142000,1020445895,1175,1175,1175,1174,2608
|
|
20241211,141900,1017381550,1176,1176,1176,1175,3277
|
|
20241211,141800,1013530852,1176,1176,1176,1175,472
|
|
20241211,141700,1012976162,1175,1175,1175,1175,444
|
|
20241211,141600,1012454462,1174,1175,1175,1174,676
|
|
20241211,141500,1011660562,1175,1175,1175,1175,168
|
|
20241211,141400,1011463162,1175,1174,1176,1174,2010
|
|
20241211,141300,1009101496,1174,1174,1174,1174,114
|
|
20241211,141200,1008967660,1174,1174,1174,1174,106
|
|
20241211,141100,1008843216,1174,1174,1174,1174,1186
|
|
20241211,141000,1007450852,1174,1175,1175,1174,721
|
|
20241211,140900,1006603679,1174,1175,1175,1174,15
|
|
20241211,140800,1006586056,1175,1175,1175,1175,60
|
|
20241211,140700,1006515556,1176,1176,1176,1175,424
|
|
20241211,140600,1006017162,1175,1175,1175,1175,946
|
|
20241211,140500,1004905612,1174,1175,1175,1173,62
|
|
20241211,140400,1004832845,1175,1175,1175,1173,4005
|
|
20241211,140300,1000132258,1175,1175,1176,1175,453
|
|
20241211,140200,999599980,1175,1176,1176,1175,5245
|
|
20241211,140100,993436862,1176,1176,1177,1176,1813
|
|
20241211,140000,991303772,1176,1176,1177,1176,452
|
|
20241211,135900,990772216,1176,1177,1177,1176,260
|
|
20241211,135800,990466453,1176,1177,1177,1176,227
|
|
20241211,135700,990199498,1176,1177,1177,1176,227
|
|
20241211,135600,989932543,1177,1176,1177,1176,2557
|
|
20241211,135500,986924077,1177,1176,1177,1176,4913
|
|
20241211,135400,981143024,1177,1177,1177,1176,1226
|
|
20241211,135300,979700246,1176,1176,1176,1176,256
|
|
20241211,135200,979399190,1176,1176,1177,1176,1183
|
|
20241211,135100,978007247,1177,1176,1177,1176,228
|
|
20241211,135000,977739115,1176,1176,1177,1176,423
|
|
20241211,134900,977241666,1176,1174,1177,1174,1690
|
|
20241211,134800,975254965,1175,1175,1175,1175,447
|
|
20241211,134700,974729740,1175,1175,1175,1175,3
|
|
20241211,134600,974726215,1175,1175,1175,1175,0
|
|
20241211,134500,974726215,1175,1174,1175,1174,39
|
|
20241211,134400,974680425,1174,1176,1176,1174,6446
|
|
20241211,134300,967106642,1176,1176,1176,1175,926
|
|
20241211,134200,966017714,1176,1175,1177,1175,1382
|
|
20241211,134100,964391858,1176,1178,1179,1176,7322
|
|
20241211,134000,955771274,1179,1179,1179,1178,1252
|
|
20241211,133900,954295386,1178,1179,1179,1178,1937
|
|
20241211,133800,952013597,1179,1179,1180,1179,430
|
|
20241211,133700,951506624,1183,1179,1183,1179,228
|
|
20241211,133600,951237780,1178,1179,1183,1178,533
|
|
20241211,133500,950609221,1183,1179,1183,1179,925
|
|
20241211,133400,949516367,1176,1177,1177,1176,1216
|
|
20241211,133300,948085649,1178,1178,1183,1177,5303
|
|
20241211,133200,941823987,1178,1178,1179,1178,224
|
|
20241211,133100,941560112,1179,1179,1180,1179,2109
|
|
20241211,133000,939072349,1179,1178,1179,1178,1111
|
|
20241211,132900,937763057,1179,1180,1180,1179,2750
|
|
20241211,132800,934519091,1180,1181,1181,1180,273
|
|
20241211,132700,934196948,1180,1181,1181,1180,853
|
|
20241211,132600,933190396,1181,1181,1181,1181,5
|
|
20241211,132500,933184491,1181,1180,1181,1180,542
|
|
20241211,132400,932544927,1180,1184,1185,1180,27538
|
|
20241211,132300,900032426,1184,1184,1184,1184,23
|
|
20241211,132200,900005194,1184,1183,1184,1183,103
|
|
20241211,132100,899883342,1183,1184,1184,1183,71
|
|
20241211,132000,899799345,1183,1183,1183,1183,436
|
|
20241211,131900,899283557,1183,1183,1183,1183,39
|
|
20241211,131800,899237420,1183,1184,1184,1183,461
|
|
20241211,131700,898692054,1183,1184,1184,1183,21
|
|
20241211,131600,898667207,1184,1184,1184,1184,0
|
|
20241211,131500,898667207,1184,1184,1184,1184,5
|
|
20241211,131400,898661287,1182,1182,1182,1182,707
|
|
20241211,131300,897825613,1182,1182,1182,1182,1103
|
|
20241211,131200,896521867,1182,1182,1182,1182,53
|
|
20241211,131100,896459221,1182,1182,1182,1182,4
|
|
20241211,131000,896454493,1182,1181,1182,1181,3696
|
|
20241211,130900,892089253,1181,1183,1183,1181,3014
|
|
20241211,130800,888526220,1183,1183,1183,1183,3
|
|
20241211,130700,888522671,1183,1183,1183,1183,0
|
|
20241211,130600,888522671,1183,1184,1184,1183,277
|
|
20241211,130500,888194895,1183,1183,1183,1183,12
|
|
20241211,130400,888180699,1183,1183,1183,1183,1265
|
|
20241211,130300,886684204,1184,1184,1185,1184,2067
|
|
20241211,130200,884236871,1185,1185,1185,1185,220
|
|
20241211,130100,883976171,1185,1185,1185,1185,99
|
|
20241211,130000,883858856,1184,1185,1185,1184,1620
|
|
20241211,125900,881940266,1184,1185,1185,1184,899
|
|
20241211,125800,880875347,1185,1185,1185,1185,3
|
|
20241211,125700,880871792,1184,1185,1185,1184,7
|
|
20241211,125600,880863500,1185,1185,1185,1185,1
|
|
20241211,125500,880862315,1185,1185,1185,1185,18
|
|
20241211,125400,880840985,1185,1184,1185,1184,782
|
|
20241211,125300,879914757,1184,1183,1184,1183,6
|
|
20241211,125200,879907654,1184,1184,1184,1184,53
|
|
20241211,125100,879844902,1184,1185,1185,1184,306
|
|
20241211,125000,879482298,1185,1185,1185,1185,101
|
|
20241211,124900,879362613,1185,1185,1185,1185,416
|
|
20241211,124800,878869653,1185,1180,1185,1180,301
|
|
20241211,124700,878514468,1180,1185,1185,1180,7121
|
|
20241211,124600,870097450,1185,1186,1186,1185,1701
|
|
20241211,124500,868081762,1186,1186,1186,1186,4
|
|
20241211,124400,868077018,1185,1186,1186,1185,1045
|
|
20241211,124300,866838648,1186,1185,1186,1185,108
|
|
20241211,124200,866710665,1185,1185,1185,1185,504
|
|
20241211,124100,866113425,1185,1184,1185,1184,142
|
|
20241211,124000,865945293,1184,1184,1184,1184,3
|
|
20241211,123900,865941741,1184,1184,1184,1184,959
|
|
20241211,123800,864806285,1183,1184,1184,1183,1458
|
|
20241211,123700,863081467,1184,1184,1184,1184,100
|
|
20241211,123600,862963067,1183,1184,1184,1183,1629
|
|
20241211,123500,861034957,1184,1183,1184,1183,107
|
|
20241211,123400,860908366,1183,1183,1183,1183,906
|
|
20241211,123300,859836568,1183,1187,1187,1183,312
|
|
20241211,123200,859467268,1187,1189,1189,1187,623
|
|
20241211,123100,858727068,1189,1190,1190,1189,2124
|
|
20241211,123000,856199568,1191,1190,1191,1188,154
|
|
20241211,122900,856016331,1190,1191,1192,1190,1041
|
|
20241211,122800,854776507,1191,1188,1191,1188,5750
|
|
20241211,122700,847932980,1188,1189,1189,1181,7759
|
|
20241211,122600,838722043,1189,1190,1190,1189,7823
|
|
20241211,122500,829420393,1189,1189,1190,1189,3947
|
|
20241211,122400,824724140,1188,1187,1190,1187,8980
|
|
20241211,122300,814052210,1187,1187,1188,1187,3532
|
|
20241211,122200,809859722,1187,1185,1187,1185,15670
|
|
20241211,122100,791280003,1181,1181,1185,1181,21862
|
|
20241211,122000,765404130,1182,1182,1182,1182,503
|
|
20241211,121900,764809584,1182,1182,1182,1182,4
|
|
20241211,121800,764804856,1181,1182,1182,1181,103
|
|
20241211,121700,764683210,1182,1182,1182,1182,86
|
|
20241211,121600,764581558,1182,1180,1182,1180,16749
|
|
20241211,121500,744815507,1180,1180,1180,1180,21
|
|
20241211,121400,744790727,1180,1177,1180,1177,3516
|
|
20241211,121300,740643503,1177,1177,1177,1177,473
|
|
20241211,121200,740086782,1177,1177,1177,1177,503
|
|
20241211,121100,739494751,1176,1177,1177,1176,103
|
|
20241211,121000,739373620,1177,1175,1177,1175,1687
|
|
20241211,120900,737389907,1176,1176,1176,1176,5
|
|
20241211,120800,737384027,1175,1175,1175,1175,1079
|
|
20241211,120700,736116202,1175,1175,1175,1175,3
|
|
20241211,120600,736112677,1175,1176,1176,1175,5760
|
|
20241211,120500,729344674,1176,1176,1176,1176,100
|
|
20241211,120400,729227074,1176,1176,1176,1176,4
|
|
20241211,120300,729222370,1176,1176,1177,1176,2690
|
|
20241211,120200,726057930,1177,1176,1177,1176,3461
|
|
20241211,120100,721987791,1176,1176,1176,1176,3
|
|
20241211,120000,721984263,1176,1176,1176,1176,3
|
|
20241211,115900,721980735,1175,1175,1175,1175,111
|
|
20241211,115800,721850310,1176,1175,1176,1175,4
|
|
20241211,115700,721845609,1174,1175,1175,1174,1842
|
|
20241211,115600,719682978,1175,1176,1176,1175,1109
|
|
20241211,115500,718379800,1175,1176,1176,1175,160
|
|
20241211,115400,718191799,1176,1175,1176,1175,648
|
|
20241211,115300,717430395,1175,1174,1175,1174,1870
|
|
20241211,115200,715235012,1174,1174,1174,1174,3
|
|
20241211,115100,715231490,1174,1174,1174,1174,409
|
|
20241211,115000,714751324,1175,1175,1175,1175,104
|
|
20241211,114900,714629124,1175,1175,1175,1175,244
|
|
20241211,114800,714342424,1175,1175,1175,1175,3
|
|
20241211,114700,714338899,1175,1175,1175,1175,4
|
|
20241211,114600,714334199,1173,1173,1173,1173,0
|
|
20241211,114500,714334199,1173,1175,1175,1173,47
|
|
20241211,114400,714279050,1176,1176,1176,1176,88
|
|
20241211,114300,714175562,1176,1175,1176,1173,2217
|
|
20241211,114200,711574387,1175,1176,1176,1175,98
|
|
20241211,114100,711459152,1176,1176,1176,1176,50
|
|
20241211,114000,711400352,1177,1177,1177,1177,230
|
|
20241211,113900,711129642,1172,1176,1177,1172,3733
|
|
20241211,113800,706750165,1176,1178,1178,1176,3231
|
|
20241211,113700,702947310,1177,1177,1177,1177,2410
|
|
20241211,113600,700110740,1176,1176,1176,1176,3
|
|
20241211,113500,700107212,1176,1176,1176,1176,500
|
|
20241211,113400,699519212,1175,1175,1175,1174,495
|
|
20241211,113300,698937589,1176,1176,1176,1176,3
|
|
20241211,113200,698934061,1175,1174,1175,1174,750
|
|
20241211,113100,698053046,1174,1172,1174,1172,942
|
|
20241211,113000,696948401,1173,1174,1174,1172,4185
|
|
20241211,112900,692041117,1174,1174,1174,1174,3
|
|
20241211,112800,692037595,1174,1174,1174,1174,38
|
|
20241211,112700,691992983,1174,1174,1174,1174,3
|
|
20241211,112600,691989461,1173,1174,1174,1173,176
|
|
20241211,112500,691782999,1174,1174,1174,1174,500
|
|
20241211,112400,691195999,1174,1175,1175,1174,26
|
|
20241211,112300,691165455,1175,1174,1175,1174,1321
|
|
20241211,112200,689613601,1174,1175,1175,1174,383
|
|
20241211,112100,689163856,1174,1174,1175,1174,148
|
|
20241211,112000,688990099,1175,1175,1175,1175,4
|
|
20241211,111900,688985399,1175,1175,1175,1175,103
|
|
20241211,111800,688864374,1175,1175,1175,1175,173
|
|
20241211,111700,688661099,1175,1175,1175,1175,23
|
|
20241211,111600,688634074,1174,1175,1175,1174,10317
|
|
20241211,111500,676511626,1174,1175,1175,1174,1878
|
|
20241211,111400,674304986,1175,1175,1175,1174,200
|
|
20241211,111300,674070033,1175,1175,1175,1173,17200
|
|
20241211,111200,653867629,1176,1176,1176,1176,3
|
|
20241211,111100,653864101,1175,1176,1176,1175,1963
|
|
20241211,111000,651557571,1176,1176,1176,1176,819
|
|
20241211,110900,650594427,1177,1178,1178,1177,9653
|
|
20241211,110800,639231911,1178,1178,1178,1178,112
|
|
20241211,110700,639099975,1178,1178,1178,1178,3
|
|
20241211,110600,639096441,1177,1178,1178,1177,3187
|
|
20241211,110500,635345332,1177,1179,1179,1177,517
|
|
20241211,110400,634736302,1178,1178,1178,1178,0
|
|
20241211,110300,634736302,1178,1179,1179,1178,1770
|
|
20241211,110200,632650236,1179,1180,1180,1179,4
|
|
20241211,110100,632645517,1180,1180,1180,1180,4
|
|
20241211,110000,632640797,1180,1180,1181,1180,228
|
|
20241211,105900,632371540,1181,1177,1181,1177,5400
|
|
20241211,105800,626014980,1177,1180,1180,1177,8933
|
|
20241211,105700,615490966,1181,1182,1182,1181,738
|
|
20241211,105600,614619383,1181,1182,1182,1181,516
|
|
20241211,105500,614009984,1182,1182,1182,1182,213
|
|
20241211,105400,613758218,1182,1182,1182,1181,49
|
|
20241211,105300,613700305,1182,1180,1182,1180,7147
|
|
20241211,105200,605258003,1181,1180,1181,1180,14
|
|
20241211,105100,605241470,1180,1181,1181,1180,54
|
|
20241211,105000,605177746,1179,1180,1180,1179,50
|
|
20241211,104900,605118793,1180,1180,1180,1180,2606
|
|
20241211,104800,602043713,1180,1179,1180,1179,75
|
|
20241211,104700,601955280,1179,1180,1180,1179,59
|
|
20241211,104600,601885694,1178,1180,1180,1178,606
|
|
20241211,104500,601171782,1179,1179,1179,1179,7
|
|
20241211,104400,601163529,1179,1178,1180,1178,2315
|
|
20241211,104300,598433004,1178,1178,1178,1177,1505
|
|
20241211,104200,596661123,1177,1180,1180,1177,6189
|
|
20241211,104100,589370504,1180,1178,1180,1178,316
|
|
20241211,104000,588997630,1178,1180,1180,1178,826
|
|
20241211,103900,588024592,1179,1178,1179,1178,2960
|
|
20241211,103800,584535709,1178,1178,1178,1178,245
|
|
20241211,103700,584247099,1176,1178,1178,1176,1070
|
|
20241211,103600,582987388,1178,1177,1178,1176,1270
|
|
20241211,103500,581491927,1177,1177,1177,1177,2
|
|
20241211,103400,581489573,1176,1177,1178,1176,2895
|
|
20241211,103300,578083969,1178,1177,1178,1177,1256
|
|
20241211,103200,576604437,1178,1178,1178,1178,77
|
|
20241211,103100,576513731,1176,1174,1176,1174,802
|
|
20241211,103000,575570599,1175,1176,1178,1175,12759
|
|
20241211,102900,560569357,1177,1177,1177,1177,412
|
|
20241211,102800,560084433,1176,1179,1179,1176,9466
|
|
20241211,102700,548943453,1178,1178,1179,1177,225
|
|
20241211,102600,548678615,1178,1180,1180,1178,113
|
|
20241211,102500,548545499,1177,1178,1178,1177,5708
|
|
20241211,102400,541826180,1180,1179,1180,1177,2606
|
|
20241211,102300,538757214,1179,1179,1179,1179,2
|
|
20241211,102200,538754856,1180,1178,1180,1177,6738
|
|
20241211,102100,530810423,1178,1179,1179,1178,2804
|
|
20241211,102000,527505307,1179,1178,1180,1178,764
|
|
20241211,101900,526604599,1177,1177,1178,1177,38
|
|
20241211,101800,526559870,1177,1178,1178,1177,55
|
|
20241211,101700,526495130,1178,1178,1178,1178,5110
|
|
20241211,101600,520475550,1178,1178,1178,1178,30
|
|
20241211,101500,520440210,1178,1179,1179,1175,7484
|
|
20241211,101400,511627939,1178,1178,1178,1177,803
|
|
20241211,101300,510682070,1176,1176,1176,1176,0
|
|
20241211,101200,510682070,1176,1178,1179,1176,8417
|
|
20241211,101100,500767291,1179,1179,1179,1179,13
|
|
20241211,101000,500751964,1179,1179,1179,1179,10106
|
|
20241211,100900,488836990,1179,1173,1179,1172,2348
|
|
20241211,100800,486082623,1173,1179,1179,1173,12012
|
|
20241211,100700,471944877,1178,1177,1178,1177,2254
|
|
20241211,100600,469291468,1177,1177,1177,1176,1443
|
|
20241211,100500,467593669,1177,1177,1177,1176,321
|
|
20241211,100400,467216153,1177,1177,1177,1176,2157
|
|
20241211,100300,464678545,1177,1177,1177,1177,4
|
|
20241211,100200,464673837,1177,1178,1178,1177,1431
|
|
20241211,100100,462988535,1179,1178,1179,1178,133
|
|
20241211,100000,462831857,1179,1178,1179,1178,1184
|
|
20241211,095900,461436982,1177,1178,1178,1177,1185
|
|
20241211,095800,460041064,1178,1178,1178,1178,1332
|
|
20241211,095700,458471968,1177,1177,1177,1177,4619
|
|
20241211,095600,453035405,1176,1177,1177,1176,1164
|
|
20241211,095500,451666377,1177,1176,1177,1176,2159
|
|
20241211,095400,449125419,1175,1176,1176,1175,212
|
|
20241211,095300,448876296,1177,1176,1177,1175,1411
|
|
20241211,095200,447217559,1176,1176,1176,1176,1533
|
|
20241211,095100,445414751,1176,1176,1176,1175,680
|
|
20241211,095000,444615098,1175,1175,1175,1175,458
|
|
20241211,094900,444076948,1173,1173,1173,1172,1098
|
|
20241211,094800,442789004,1173,1172,1173,1172,2443
|
|
20241211,094700,439924977,1173,1175,1175,1173,344
|
|
20241211,094600,439521461,1173,1175,1176,1173,3606
|
|
20241211,094500,435287711,1175,1175,1175,1175,223
|
|
20241211,094400,435025686,1175,1175,1175,1175,146
|
|
20241211,094300,434854136,1174,1178,1178,1174,5518
|
|
20241211,094200,428361323,1178,1177,1178,1177,2393
|
|
20241211,094100,425543826,1177,1176,1177,1176,926
|
|
20241211,094000,424453995,1176,1174,1177,1174,8749
|
|
20241211,093900,414175157,1174,1168,1174,1168,6584
|
|
20241211,093800,406458750,1168,1171,1171,1168,469
|
|
20241211,093700,405909575,1171,1168,1171,1167,4443
|
|
20241211,093600,400724555,1168,1173,1173,1168,900
|
|
20241211,093500,399671355,1173,1175,1175,1168,1628
|
|
20241211,093400,397769539,1175,1176,1176,1168,10280
|
|
20241211,093300,385734425,1173,1175,1177,1172,8669
|
|
20241211,093200,375552751,1176,1175,1176,1174,318
|
|
20241211,093100,375179401,1175,1178,1178,1175,3441
|
|
20241211,093000,371131432,1179,1174,1179,1174,13367
|
|
20241211,092900,355401171,1174,1174,1175,1174,99
|
|
20241211,092800,355284935,1174,1173,1177,1173,1387
|
|
20241211,092700,353652449,1177,1173,1178,1171,12529
|
|
20241211,092600,338918961,1177,1173,1177,1168,5863
|
|
20241211,092500,332059417,1171,1176,1176,1170,11530
|
|
20241211,092400,318549451,1175,1171,1178,1171,15944
|
|
20241211,092300,299824259,1173,1174,1180,1173,12948
|
|
20241211,092200,284588852,1174,1164,1174,1164,14035
|
|
20241211,092100,268160389,1164,1163,1164,1163,569
|
|
20241211,092000,267498636,1169,1169,1171,1166,694
|
|
20241211,091900,266688298,1171,1161,1172,1161,20365
|
|
20241211,091800,242891858,1161,1162,1162,1161,1137
|
|
20241211,091700,241571794,1163,1163,1163,1163,1000
|
|
20241211,091600,240408794,1163,1163,1163,1160,8686
|
|
20241211,091500,230316959,1163,1165,1165,1163,3874
|
|
20241211,091400,225809063,1164,1165,1165,1162,8017
|
|
20241211,091300,216472739,1166,1168,1168,1161,2579
|
|
20241211,091200,213464391,1164,1161,1167,1156,17675
|
|
20241211,091100,192908311,1156,1162,1164,1156,21556
|
|
20241211,091000,167888831,1162,1160,1164,1159,31522
|
|
20241211,090900,131228029,1162,1157,1164,1155,32871
|
|
20241211,090800,93150062,1155,1148,1157,1148,16827
|
|
20241211,090700,73757543,1148,1144,1148,1142,6724
|
|
20241211,090600,66054137,1141,1134,1144,1134,18054
|
|
20241211,090500,45503109,1133,1130,1133,1129,9377
|
|
20241211,090400,34894239,1131,1126,1131,1121,12644
|
|
20241211,090300,20639823,1125,1117,1125,1117,2279
|
|
20241211,090200,18082853,1117,1111,1117,1111,5782
|
|
20241211,090100,11642671,1105,1114,1114,1104,5452
|
|
20241211,090000,5608427,1114,1117,1117,1114,5021
|