599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185600,895032919,1190,1190,1190,1190,29720
|
|
20241212,185500,895032919,1190,1190,1190,1190,0
|
|
20241212,185400,895032919,1190,1190,1190,1190,0
|
|
20241212,185300,895032919,1190,1190,1190,1190,0
|
|
20241212,185200,895032919,1190,1190,1190,1190,0
|
|
20241212,185100,895032919,1190,1190,1190,1190,0
|
|
20241212,185000,895032919,1190,1190,1190,1190,0
|
|
20241212,184900,895032919,1190,1190,1190,1190,0
|
|
20241212,184800,895032919,1190,1190,1190,1190,0
|
|
20241212,184700,895032919,1190,1190,1190,1190,0
|
|
20241212,184600,895032919,1190,1190,1190,1190,0
|
|
20241212,184500,895032919,1190,1190,1190,1190,0
|
|
20241212,184400,895032919,1190,1190,1190,1190,0
|
|
20241212,184300,895032919,1190,1190,1190,1190,0
|
|
20241212,184200,895032919,1190,1190,1190,1190,0
|
|
20241212,184100,895032919,1190,1190,1190,1190,0
|
|
20241212,184000,895032919,1190,1190,1190,1190,0
|
|
20241212,183900,895032919,1190,1190,1190,1190,0
|
|
20241212,183800,895032919,1190,1190,1190,1190,0
|
|
20241212,183700,895032919,1190,1190,1190,1190,0
|
|
20241212,183600,895032919,1190,1190,1190,1190,0
|
|
20241212,183500,895032919,1190,1190,1190,1190,0
|
|
20241212,183400,895032919,1190,1190,1190,1190,0
|
|
20241212,183300,895032919,1190,1190,1190,1190,0
|
|
20241212,183200,895032919,1190,1190,1190,1190,0
|
|
20241212,183100,895032919,1190,1190,1190,1190,0
|
|
20241212,183000,895032919,1190,1190,1190,1190,0
|
|
20241212,182900,895032919,1190,1190,1190,1190,0
|
|
20241212,182800,895032919,1190,1190,1190,1190,0
|
|
20241212,182700,895032919,1190,1190,1190,1190,0
|
|
20241212,182600,895032919,1190,1190,1190,1190,29720
|
|
20241212,182500,895032919,1190,1190,1190,1190,0
|
|
20241212,182400,895032919,1190,1190,1190,1190,0
|
|
20241212,182300,895032919,1190,1190,1190,1190,0
|
|
20241212,182200,895032919,1190,1190,1190,1190,0
|
|
20241212,182100,895032919,1190,1190,1190,1190,0
|
|
20241212,182000,895032919,1190,1190,1190,1190,0
|
|
20241212,181900,895032919,1190,1190,1190,1190,0
|
|
20241212,181800,895032919,1190,1190,1190,1190,0
|
|
20241212,181700,895032919,1190,1190,1190,1190,0
|
|
20241212,181600,895032919,1190,1190,1190,1190,0
|
|
20241212,181500,895032919,1190,1190,1190,1190,0
|
|
20241212,181400,895032919,1190,1190,1190,1190,0
|
|
20241212,181300,895032919,1190,1190,1190,1190,0
|
|
20241212,181200,895032919,1190,1190,1190,1190,0
|
|
20241212,181100,895032919,1190,1190,1190,1190,0
|
|
20241212,181000,895032919,1190,1190,1190,1190,0
|
|
20241212,180900,895032919,1190,1190,1190,1190,0
|
|
20241212,180800,895032919,1190,1190,1190,1190,0
|
|
20241212,180700,895032919,1190,1190,1190,1190,0
|
|
20241212,180600,895032919,1190,1190,1190,1190,0
|
|
20241212,180500,895032919,1190,1190,1190,1190,0
|
|
20241212,180400,895032919,1190,1190,1190,1190,0
|
|
20241212,180300,895032919,1190,1190,1190,1190,0
|
|
20241212,180200,895032919,1190,1190,1190,1190,0
|
|
20241212,180100,895032919,1190,1190,1190,1190,0
|
|
20241212,180000,895032919,1190,1190,1190,1190,0
|
|
20241212,175900,895032919,1190,1190,1190,1190,0
|
|
20241212,175800,895032919,1190,1190,1190,1190,0
|
|
20241212,175700,895032919,1190,1190,1190,1190,0
|
|
20241212,175600,895032919,1190,1190,1190,1190,29720
|
|
20241212,175500,895032919,1190,1190,1190,1190,0
|
|
20241212,175400,895032919,1190,1190,1190,1190,0
|
|
20241212,175300,895032919,1190,1190,1190,1190,0
|
|
20241212,175200,895032919,1190,1190,1190,1190,0
|
|
20241212,175100,895032919,1190,1190,1190,1190,0
|
|
20241212,175000,895032919,1190,1190,1190,1190,0
|
|
20241212,174900,895032919,1190,1190,1190,1190,0
|
|
20241212,174800,895032919,1190,1190,1190,1190,0
|
|
20241212,174700,895032919,1190,1190,1190,1190,0
|
|
20241212,174600,895032919,1190,1190,1190,1190,0
|
|
20241212,174500,895032919,1190,1190,1190,1190,0
|
|
20241212,174400,895032919,1190,1190,1190,1190,0
|
|
20241212,174300,895032919,1190,1190,1190,1190,0
|
|
20241212,174200,895032919,1190,1190,1190,1190,0
|
|
20241212,174100,895032919,1190,1190,1190,1190,0
|
|
20241212,174000,895032919,1190,1190,1190,1190,0
|
|
20241212,173900,895032919,1190,1190,1190,1190,0
|
|
20241212,173800,895032919,1190,1190,1190,1190,0
|
|
20241212,173700,895032919,1190,1190,1190,1190,0
|
|
20241212,173600,895032919,1190,1190,1190,1190,0
|
|
20241212,173500,895032919,1190,1190,1190,1190,0
|
|
20241212,173400,895032919,1190,1190,1190,1190,0
|
|
20241212,173300,895032919,1190,1190,1190,1190,0
|
|
20241212,173200,895032919,1190,1190,1190,1190,0
|
|
20241212,173100,895032919,1190,1190,1190,1190,0
|
|
20241212,173000,895032919,1190,1190,1190,1190,0
|
|
20241212,172900,895032919,1190,1190,1190,1190,0
|
|
20241212,172800,895032919,1190,1190,1190,1190,0
|
|
20241212,172700,895032919,1190,1190,1190,1190,0
|
|
20241212,172600,895032919,1190,1190,1190,1190,29720
|
|
20241212,172500,895032919,1190,1190,1190,1190,0
|
|
20241212,172400,895032919,1190,1190,1190,1190,0
|
|
20241212,172300,895032919,1190,1190,1190,1190,0
|
|
20241212,172200,895032919,1190,1190,1190,1190,0
|
|
20241212,172100,895032919,1190,1190,1190,1190,0
|
|
20241212,172000,895032919,1190,1190,1190,1190,0
|
|
20241212,171900,895032919,1190,1190,1190,1190,0
|
|
20241212,171800,895032919,1190,1190,1190,1190,0
|
|
20241212,171700,895032919,1190,1190,1190,1190,0
|
|
20241212,171600,895032919,1190,1190,1190,1190,0
|
|
20241212,171500,895032919,1190,1190,1190,1190,0
|
|
20241212,171400,895032919,1190,1190,1190,1190,0
|
|
20241212,171300,895032919,1190,1190,1190,1190,0
|
|
20241212,171200,895032919,1190,1190,1190,1190,0
|
|
20241212,171100,895032919,1190,1190,1190,1190,0
|
|
20241212,171000,895032919,1190,1190,1190,1190,0
|
|
20241212,170900,895032919,1190,1190,1190,1190,0
|
|
20241212,170800,895032919,1190,1190,1190,1190,0
|
|
20241212,170700,895032919,1190,1190,1190,1190,0
|
|
20241212,170600,895032919,1190,1190,1190,1190,0
|
|
20241212,170500,895032919,1190,1190,1190,1190,0
|
|
20241212,170400,895032919,1190,1190,1190,1190,0
|
|
20241212,170300,895032919,1190,1190,1190,1190,0
|
|
20241212,170200,895032919,1190,1190,1190,1190,0
|
|
20241212,170100,895032919,1190,1190,1190,1190,0
|
|
20241212,170000,895032919,1190,1190,1190,1190,0
|
|
20241212,165900,895032919,1190,1190,1190,1190,0
|
|
20241212,165800,895032919,1190,1190,1190,1190,0
|
|
20241212,165700,895032919,1190,1190,1190,1190,0
|
|
20241212,165600,895032919,1190,1190,1190,1190,29720
|
|
20241212,165500,895032919,1190,1190,1190,1190,0
|
|
20241212,165400,895032919,1190,1190,1190,1190,0
|
|
20241212,165300,895032919,1190,1190,1190,1190,0
|
|
20241212,165200,895032919,1190,1190,1190,1190,0
|
|
20241212,165100,895032919,1190,1190,1190,1190,0
|
|
20241212,165000,895032919,1190,1190,1190,1190,0
|
|
20241212,164900,895032919,1190,1190,1190,1190,0
|
|
20241212,164800,895032919,1190,1190,1190,1190,0
|
|
20241212,164700,895032919,1190,1190,1190,1190,0
|
|
20241212,164600,895032919,1190,1190,1190,1190,0
|
|
20241212,164500,895032919,1190,1190,1190,1190,0
|
|
20241212,164400,895032919,1190,1190,1190,1190,0
|
|
20241212,164300,895032919,1190,1190,1190,1190,0
|
|
20241212,164200,895032919,1190,1190,1190,1190,0
|
|
20241212,164100,895032919,1190,1190,1190,1190,0
|
|
20241212,164000,895032919,1190,1190,1190,1190,0
|
|
20241212,163900,895032919,1190,1190,1190,1190,0
|
|
20241212,163800,895032919,1190,1190,1190,1190,0
|
|
20241212,163700,895032919,1190,1190,1190,1190,0
|
|
20241212,163600,895032919,1190,1190,1190,1190,0
|
|
20241212,163500,895032919,1190,1190,1190,1190,0
|
|
20241212,163400,895032919,1190,1190,1190,1190,0
|
|
20241212,163300,895032919,1190,1190,1190,1190,0
|
|
20241212,163200,895032919,1190,1190,1190,1190,0
|
|
20241212,163100,895032919,1190,1190,1190,1190,0
|
|
20241212,163000,895032919,1190,1190,1190,1190,0
|
|
20241212,162900,895032919,1190,1190,1190,1190,0
|
|
20241212,162800,895032919,1190,1190,1190,1190,0
|
|
20241212,162700,895032919,1190,1190,1190,1190,0
|
|
20241212,162600,895032919,1190,1190,1190,1190,29720
|
|
20241212,162500,895032919,1190,1190,1190,1190,0
|
|
20241212,162400,895032919,1190,1190,1190,1190,0
|
|
20241212,162300,895032919,1190,1190,1190,1190,0
|
|
20241212,162200,895032919,1190,1190,1190,1190,0
|
|
20241212,162100,895032919,1190,1190,1190,1190,0
|
|
20241212,162000,895032919,1190,1190,1190,1190,0
|
|
20241212,161900,895032919,1190,1190,1190,1190,0
|
|
20241212,161800,895032919,1190,1190,1190,1190,0
|
|
20241212,161700,895032919,1190,1190,1190,1190,0
|
|
20241212,161600,895032919,1190,1190,1190,1190,0
|
|
20241212,161500,895032919,1190,1190,1190,1190,0
|
|
20241212,161400,895032919,1190,1190,1190,1190,0
|
|
20241212,161300,895032919,1190,1190,1190,1190,0
|
|
20241212,161200,895032919,1190,1190,1190,1190,0
|
|
20241212,161100,895032919,1190,1190,1190,1190,0
|
|
20241212,161000,895032919,1190,1190,1190,1190,0
|
|
20241212,160900,895032919,1190,1190,1190,1190,0
|
|
20241212,160800,895032919,1190,1190,1190,1190,0
|
|
20241212,160700,895032919,1190,1190,1190,1190,0
|
|
20241212,160600,895032919,1190,1190,1190,1190,0
|
|
20241212,160500,895032919,1190,1190,1190,1190,0
|
|
20241212,160400,895032919,1190,1190,1190,1190,0
|
|
20241212,160300,895032919,1190,1190,1190,1190,0
|
|
20241212,160200,895032919,1190,1190,1190,1190,0
|
|
20241212,160100,895032919,1190,1190,1190,1190,0
|
|
20241212,160000,895032919,1190,1190,1190,1190,0
|
|
20241212,155900,895032919,1190,1190,1190,1190,0
|
|
20241212,155800,895032919,1190,1190,1190,1190,0
|
|
20241212,155700,895032919,1190,1190,1190,1190,0
|
|
20241212,155600,895032919,1190,1190,1190,1190,29720
|
|
20241212,155500,895032919,1190,1190,1190,1190,0
|
|
20241212,155400,895032919,1190,1190,1190,1190,0
|
|
20241212,155300,895032919,1190,1190,1190,1190,0
|
|
20241212,155200,895032919,1190,1190,1190,1190,0
|
|
20241212,155100,895032919,1190,1190,1190,1190,0
|
|
20241212,155000,895032919,1190,1190,1190,1190,0
|
|
20241212,154900,895032919,1190,1190,1190,1190,0
|
|
20241212,154800,895032919,1190,1190,1190,1190,0
|
|
20241212,154700,895032919,1190,1190,1190,1190,0
|
|
20241212,154600,895032919,1190,1190,1190,1190,0
|
|
20241212,154500,895032919,1190,1190,1190,1190,0
|
|
20241212,154400,895032919,1190,1190,1190,1190,0
|
|
20241212,154300,895032919,1190,1190,1190,1190,0
|
|
20241212,154200,895032919,1190,1190,1190,1190,0
|
|
20241212,154100,895032919,1190,1190,1190,1190,0
|
|
20241212,154000,895032919,1190,1190,1190,1190,0
|
|
20241212,153900,895032919,1190,1190,1190,1190,0
|
|
20241212,153800,895032919,1190,1190,1190,1190,0
|
|
20241212,153700,895032919,1190,1190,1190,1190,0
|
|
20241212,153600,895032919,1190,1190,1190,1190,0
|
|
20241212,153500,895032919,1190,1190,1190,1190,0
|
|
20241212,153400,895032919,1190,1190,1190,1190,0
|
|
20241212,153300,895032919,1190,1190,1190,1190,0
|
|
20241212,153200,895032919,1190,1190,1190,1190,0
|
|
20241212,153100,895032919,1190,1190,1190,1190,0
|
|
20241212,153000,895032919,1190,1190,1190,1190,29720
|
|
20241212,152900,859666119,1190,1190,1190,1190,0
|
|
20241212,152800,859666119,1190,1190,1190,1190,0
|
|
20241212,152700,859666119,1190,1190,1190,1190,0
|
|
20241212,152600,859666119,1190,1190,1190,1190,0
|
|
20241212,152500,859666119,1190,1190,1190,1190,0
|
|
20241212,152400,859666119,1190,1190,1190,1190,0
|
|
20241212,152300,859666119,1190,1190,1190,1190,0
|
|
20241212,152200,859666119,1190,1190,1190,1190,0
|
|
20241212,152100,859666119,1190,1190,1190,1190,0
|
|
20241212,152000,859666119,1190,1190,1190,1190,0
|
|
20241212,151900,859666119,1190,1194,1194,1190,1078
|
|
20241212,151800,858381571,1193,1194,1194,1191,1213
|
|
20241212,151700,856935362,1194,1194,1194,1193,1137
|
|
20241212,151600,855578133,1193,1193,1194,1193,747
|
|
20241212,151500,854686362,1193,1194,1194,1193,651
|
|
20241212,151400,853909119,1193,1195,1195,1193,1581
|
|
20241212,151300,852020766,1195,1194,1195,1193,2250
|
|
20241212,151200,849334741,1194,1194,1195,1194,2316
|
|
20241212,151100,846568395,1194,1193,1194,1193,4173
|
|
20241212,151000,841587595,1193,1193,1193,1193,871
|
|
20241212,150900,840548492,1193,1193,1193,1193,1116
|
|
20241212,150800,839217104,1193,1193,1193,1193,1120
|
|
20241212,150700,837880944,1194,1193,1194,1192,864
|
|
20241212,150600,836849848,1193,1193,1193,1192,863
|
|
20241212,150500,835820640,1193,1190,1193,1190,2612
|
|
20241212,150400,832708635,1190,1189,1190,1189,1696
|
|
20241212,150300,830691253,1188,1188,1188,1188,21
|
|
20241212,150200,830666305,1188,1189,1189,1188,48
|
|
20241212,150100,830609263,1189,1188,1189,1188,19
|
|
20241212,150000,830586673,1190,1190,1190,1190,0
|
|
20241212,145900,830586673,1190,1190,1190,1190,211
|
|
20241212,145800,830335583,1187,1190,1190,1187,319
|
|
20241212,145700,829956642,1189,1188,1189,1188,7528
|
|
20241212,145600,821006484,1187,1187,1187,1186,5072
|
|
20241212,145500,814991020,1187,1187,1187,1186,550
|
|
20241212,145400,814338291,1189,1189,1189,1189,49
|
|
20241212,145300,814280030,1189,1189,1189,1189,18
|
|
20241212,145200,814258628,1186,1186,1186,1186,886
|
|
20241212,145100,813207832,1187,1188,1189,1187,61
|
|
20241212,145000,813135387,1187,1189,1189,1187,213
|
|
20241212,144900,812882425,1190,1190,1190,1190,4688
|
|
20241212,144800,807303705,1190,1189,1190,1189,418
|
|
20241212,144700,806806589,1190,1187,1190,1187,139
|
|
20241212,144600,806641542,1187,1190,1190,1187,201
|
|
20241212,144500,806402536,1190,1190,1190,1190,850
|
|
20241212,144400,805391036,1190,1189,1190,1186,3713
|
|
20241212,144300,800976564,1189,1189,1189,1189,18
|
|
20241212,144200,800955162,1189,1186,1189,1186,123
|
|
20241212,144100,800809281,1189,1189,1189,1189,18
|
|
20241212,144000,800787879,1189,1189,1189,1189,19
|
|
20241212,143900,800765288,1188,1188,1189,1188,119
|
|
20241212,143800,800623915,1185,1185,1185,1185,340
|
|
20241212,143700,800221015,1187,1186,1187,1185,459
|
|
20241212,143600,799676256,1185,1189,1189,1183,20959
|
|
20241212,143500,774853956,1189,1189,1189,1189,2
|
|
20241212,143400,774851578,1190,1190,1190,1190,18
|
|
20241212,143300,774830158,1190,1190,1190,1190,2018
|
|
20241212,143200,772428738,1190,1190,1190,1190,18
|
|
20241212,143100,772407318,1190,1190,1190,1190,2512
|
|
20241212,143000,769418038,1190,1190,1190,1190,19
|
|
20241212,142900,769395428,1190,1190,1190,1190,18
|
|
20241212,142800,769374008,1188,1190,1190,1188,21
|
|
20241212,142700,769349024,1190,1188,1190,1188,99
|
|
20241212,142600,769231410,1188,1188,1190,1188,94
|
|
20241212,142500,769119702,1190,1191,1191,1190,2224
|
|
20241212,142400,766473124,1191,1191,1191,1191,154
|
|
20241212,142300,766289710,1191,1191,1191,1191,4607
|
|
20241212,142200,760802773,1191,1191,1191,1191,18
|
|
20241212,142100,760781335,1191,1191,1191,1191,49
|
|
20241212,142000,760722976,1190,1189,1190,1189,464
|
|
20241212,141900,760170863,1189,1189,1189,1189,318
|
|
20241212,141800,759792761,1191,1187,1191,1185,5548
|
|
20241212,141700,753200502,1191,1191,1191,1191,1019
|
|
20241212,141600,751986873,1191,1190,1191,1190,101
|
|
20241212,141500,751866585,1188,1189,1189,1188,369
|
|
20241212,141400,751428165,1189,1190,1190,1189,136
|
|
20241212,141300,751266443,1190,1190,1190,1190,0
|
|
20241212,141200,751266443,1190,1190,1190,1190,2934
|
|
20241212,141100,747774983,1189,1188,1189,1188,1011
|
|
20241212,141000,746573766,1187,1187,1187,1187,743
|
|
20241212,140900,745691825,1187,1187,1187,1187,18
|
|
20241212,140800,745670459,1186,1186,1186,1186,331
|
|
20241212,140700,745277893,1186,1186,1186,1186,1
|
|
20241212,140600,745276707,1186,1185,1186,1185,1703
|
|
20241212,140500,743257159,1185,1185,1185,1185,7
|
|
20241212,140400,743248864,1185,1186,1186,1185,318
|
|
20241212,140300,742871734,1184,1186,1186,1184,2074
|
|
20241212,140200,740414647,1187,1187,1187,1187,0
|
|
20241212,140100,740414647,1187,1187,1187,1187,25
|
|
20241212,140000,740384972,1188,1188,1188,1188,124
|
|
20241212,135900,740237660,1188,1188,1188,1188,5
|
|
20241212,135800,740231720,1188,1188,1188,1188,0
|
|
20241212,135700,740231720,1188,1188,1188,1188,451
|
|
20241212,135600,739695932,1186,1186,1186,1186,0
|
|
20241212,135500,739695932,1186,1186,1186,1186,0
|
|
20241212,135400,739695932,1186,1186,1186,1186,3
|
|
20241212,135300,739692374,1186,1186,1186,1186,0
|
|
20241212,135200,739692374,1186,1186,1186,1186,0
|
|
20241212,135100,739692374,1186,1188,1188,1186,455
|
|
20241212,135000,739152642,1190,1190,1190,1190,2
|
|
20241212,134900,739150262,1190,1190,1190,1190,500
|
|
20241212,134800,738555262,1192,1189,1192,1189,1000
|
|
20241212,134700,737365330,1187,1189,1189,1187,1033
|
|
20241212,134600,736139157,1186,1188,1188,1186,1118
|
|
20241212,134500,734812450,1187,1187,1187,1187,2
|
|
20241212,134400,734810076,1187,1188,1188,1187,2212
|
|
20241212,134300,732184235,1188,1188,1188,1188,272
|
|
20241212,134200,731861099,1188,1186,1188,1186,1455
|
|
20241212,134100,730133359,1187,1187,1187,1185,487
|
|
20241212,134000,729555408,1187,1187,1187,1187,100
|
|
20241212,133900,729436708,1187,1187,1187,1187,0
|
|
20241212,133800,729436708,1187,1187,1187,1187,2
|
|
20241212,133700,729434334,1187,1187,1187,1187,155
|
|
20241212,133600,729250349,1187,1185,1187,1185,1204
|
|
20241212,133500,727822405,1185,1185,1186,1185,240
|
|
20241212,133400,727538004,1186,1185,1186,1185,133
|
|
20241212,133300,727380376,1185,1185,1185,1185,113
|
|
20241212,133200,727246471,1185,1185,1185,1185,112
|
|
20241212,133100,727113751,1186,1186,1186,1186,10
|
|
20241212,133000,727101891,1186,1186,1186,1186,147
|
|
20241212,132900,726927549,1186,1186,1186,1186,20
|
|
20241212,132800,726903829,1186,1187,1187,1186,96
|
|
20241212,132700,726789909,1186,1186,1186,1186,0
|
|
20241212,132600,726789909,1186,1186,1186,1186,0
|
|
20241212,132500,726789909,1186,1186,1186,1186,448
|
|
20241212,132400,726258581,1185,1185,1185,1185,51
|
|
20241212,132300,726198146,1185,1184,1185,1184,2102
|
|
20241212,132200,723707327,1184,1184,1184,1184,104
|
|
20241212,132100,723584191,1185,1185,1185,1185,0
|
|
20241212,132000,723584191,1185,1185,1185,1185,1608
|
|
20241212,131900,721678711,1185,1185,1185,1185,118
|
|
20241212,131800,721538881,1186,1186,1186,1186,5
|
|
20241212,131700,721532951,1186,1186,1186,1186,350
|
|
20241212,131600,721117851,1186,1186,1186,1186,1110
|
|
20241212,131500,719801391,1186,1186,1186,1186,110
|
|
20241212,131400,719670931,1186,1186,1186,1186,104
|
|
20241212,131300,719547587,1186,1186,1186,1186,208
|
|
20241212,131200,719300899,1186,1186,1186,1186,1
|
|
20241212,131100,719299713,1186,1186,1186,1186,0
|
|
20241212,131000,719299713,1186,1186,1186,1186,7
|
|
20241212,130900,719291411,1186,1187,1187,1186,23
|
|
20241212,130800,719264132,1187,1187,1187,1187,0
|
|
20241212,130700,719264132,1187,1187,1187,1187,5
|
|
20241212,130600,719258197,1186,1186,1186,1186,1
|
|
20241212,130500,719257011,1187,1187,1187,1187,258
|
|
20241212,130400,718950765,1187,1187,1187,1187,0
|
|
20241212,130300,718950765,1187,1187,1187,1186,460
|
|
20241212,130200,718404782,1194,1187,1195,1187,8543
|
|
20241212,130100,708220673,1186,1186,1186,1186,287
|
|
20241212,130000,707880291,1186,1186,1186,1186,175
|
|
20241212,125900,707672741,1186,1185,1186,1185,538
|
|
20241212,125800,707035121,1185,1185,1185,1185,50
|
|
20241212,125700,706975871,1184,1185,1185,1184,129
|
|
20241212,125600,706823106,1185,1185,1185,1185,100
|
|
20241212,125500,706704606,1185,1185,1186,1184,2207
|
|
20241212,125400,704091403,1185,1185,1185,1185,89
|
|
20241212,125300,703985938,1185,1185,1186,1185,329
|
|
20241212,125200,703596063,1185,1185,1185,1185,0
|
|
20241212,125100,703596063,1185,1185,1185,1184,429
|
|
20241212,125000,703087824,1184,1184,1184,1184,107
|
|
20241212,124900,702961136,1184,1184,1184,1184,106
|
|
20241212,124800,702835632,1184,1184,1184,1184,50
|
|
20241212,124700,702776432,1184,1184,1184,1184,118
|
|
20241212,124600,702636720,1184,1185,1185,1184,400
|
|
20241212,124500,702163020,1185,1185,1185,1185,636
|
|
20241212,124400,701409360,1185,1185,1185,1185,205
|
|
20241212,124300,701166435,1185,1185,1185,1185,167
|
|
20241212,124200,700968540,1185,1185,1185,1185,210
|
|
20241212,124100,700719690,1185,1185,1185,1185,50
|
|
20241212,124000,700660440,1185,1185,1185,1185,400
|
|
20241212,123900,700186440,1185,1184,1185,1184,303
|
|
20241212,123800,699827588,1184,1185,1185,1184,118
|
|
20241212,123700,699687845,1185,1185,1185,1185,5
|
|
20241212,123600,699681920,1185,1185,1185,1185,3
|
|
20241212,123500,699678365,1185,1185,1185,1185,1039
|
|
20241212,123400,698447150,1184,1182,1184,1182,5217
|
|
20241212,123300,692277722,1182,1182,1182,1182,0
|
|
20241212,123200,692277722,1182,1182,1182,1182,240
|
|
20241212,123100,691994042,1182,1182,1182,1182,22
|
|
20241212,123000,691968038,1182,1182,1182,1182,17
|
|
20241212,122900,691947944,1182,1182,1182,1182,1094
|
|
20241212,122800,690654836,1181,1181,1181,1181,135
|
|
20241212,122700,690495401,1182,1181,1182,1181,1200
|
|
20241212,122600,689078178,1181,1182,1182,1181,51
|
|
20241212,122500,689017897,1182,1182,1182,1182,1845
|
|
20241212,122400,686837107,1182,1182,1182,1182,2503
|
|
20241212,122300,683878561,1183,1183,1183,1183,170
|
|
20241212,122200,683677451,1183,1183,1183,1183,0
|
|
20241212,122100,683677451,1183,1183,1183,1183,7
|
|
20241212,122000,683669170,1183,1183,1183,1182,1232
|
|
20241212,121900,682211811,1183,1182,1183,1182,263
|
|
20241212,121800,681900944,1182,1182,1182,1182,275
|
|
20241212,121700,681575894,1181,1181,1181,1181,104
|
|
20241212,121600,681453070,1181,1182,1182,1181,2000
|
|
20241212,121500,679090479,1182,1182,1183,1182,211
|
|
20241212,121400,678841076,1182,1182,1183,1182,129
|
|
20241212,121300,678688596,1182,1183,1183,1182,111
|
|
20241212,121200,678557393,1182,1182,1182,1182,326
|
|
20241212,121100,678172061,1183,1182,1183,1182,10788
|
|
20241212,121000,665420555,1183,1183,1183,1183,60
|
|
20241212,120900,665349575,1182,1183,1183,1182,1835
|
|
20241212,120800,663179309,1184,1185,1185,1183,19837
|
|
20241212,120700,639697110,1185,1185,1185,1185,1047
|
|
20241212,120600,638456415,1185,1185,1185,1185,1532
|
|
20241212,120500,636640995,1185,1185,1185,1185,403
|
|
20241212,120400,636163440,1185,1186,1186,1185,2275
|
|
20241212,120300,633467290,1186,1188,1188,1186,7027
|
|
20241212,120200,625132158,1188,1187,1188,1187,638
|
|
20241212,120100,624374300,1187,1188,1188,1186,4978
|
|
20241212,120000,618465376,1188,1188,1189,1188,1602
|
|
20241212,115900,616560898,1188,1188,1188,1188,1293
|
|
20241212,115800,615024814,1188,1188,1188,1188,0
|
|
20241212,115700,615024814,1188,1188,1188,1188,0
|
|
20241212,115600,615024814,1188,1188,1188,1188,1
|
|
20241212,115500,615023626,1188,1188,1188,1188,0
|
|
20241212,115400,615023626,1188,1188,1188,1188,2966
|
|
20241212,115300,611500018,1189,1189,1189,1189,0
|
|
20241212,115200,611500018,1189,1188,1189,1188,550
|
|
20241212,115100,610846318,1188,1188,1188,1188,0
|
|
20241212,115000,610846318,1188,1189,1189,1188,1777
|
|
20241212,114900,608734242,1189,1189,1189,1189,1712
|
|
20241212,114800,606698674,1189,1189,1189,1189,0
|
|
20241212,114700,606698674,1189,1190,1190,1189,1156
|
|
20241212,114600,605323226,1189,1189,1189,1189,0
|
|
20241212,114500,605323226,1189,1189,1189,1189,299
|
|
20241212,114400,604967715,1190,1190,1190,1190,0
|
|
20241212,114300,604967715,1190,1190,1190,1190,100
|
|
20241212,114200,604848715,1190,1190,1190,1190,582
|
|
20241212,114100,604156135,1190,1190,1190,1190,0
|
|
20241212,114000,604156135,1190,1190,1190,1190,0
|
|
20241212,113900,604156135,1190,1190,1190,1190,300
|
|
20241212,113800,603799135,1189,1189,1189,1189,2
|
|
20241212,113700,603796757,1189,1189,1189,1189,1365
|
|
20241212,113600,602173772,1189,1189,1189,1189,0
|
|
20241212,113500,602173772,1189,1189,1189,1189,0
|
|
20241212,113400,602173772,1189,1189,1189,1189,0
|
|
20241212,113300,602173772,1189,1189,1189,1189,780
|
|
20241212,113200,601246352,1189,1189,1189,1189,5
|
|
20241212,113100,601240407,1189,1190,1190,1189,374
|
|
20241212,113000,600795562,1190,1190,1190,1189,1181
|
|
20241212,112900,599390371,1190,1190,1190,1190,0
|
|
20241212,112800,599390371,1190,1190,1190,1190,147
|
|
20241212,112700,599215441,1190,1190,1190,1190,1
|
|
20241212,112600,599214251,1190,1190,1191,1190,1270
|
|
20241212,112500,597702950,1191,1191,1191,1191,1
|
|
20241212,112400,597701759,1191,1191,1191,1191,5
|
|
20241212,112300,597695804,1191,1191,1191,1191,113
|
|
20241212,112200,597561221,1190,1190,1190,1190,0
|
|
20241212,112100,597561221,1190,1190,1190,1190,122
|
|
20241212,112000,597416041,1190,1190,1190,1190,1071
|
|
20241212,111900,596141551,1188,1189,1189,1188,1006
|
|
20241212,111800,594945572,1189,1189,1189,1189,212
|
|
20241212,111700,594693504,1189,1190,1190,1189,543
|
|
20241212,111600,594047546,1191,1191,1191,1191,66
|
|
20241212,111500,593968940,1189,1189,1189,1189,0
|
|
20241212,111400,593968940,1189,1189,1189,1189,0
|
|
20241212,111300,593968940,1189,1189,1189,1189,115
|
|
20241212,111200,593832205,1191,1190,1191,1189,1741
|
|
20241212,111100,591762028,1190,1191,1191,1190,1184
|
|
20241212,111000,590353059,1190,1190,1190,1190,1
|
|
20241212,110900,590351869,1190,1190,1190,1190,0
|
|
20241212,110800,590351869,1190,1192,1192,1190,4899
|
|
20241212,110700,584518213,1192,1192,1192,1192,10
|
|
20241212,110600,584506293,1192,1192,1192,1192,0
|
|
20241212,110500,584506293,1192,1192,1192,1192,22
|
|
20241212,110400,584480069,1193,1193,1193,1193,71
|
|
20241212,110300,584395366,1191,1192,1192,1191,314
|
|
20241212,110200,584021292,1192,1193,1193,1192,348
|
|
20241212,110100,583606462,1192,1193,1193,1192,380
|
|
20241212,110000,583153436,1192,1193,1193,1192,19
|
|
20241212,105900,583130783,1194,1194,1194,1194,21
|
|
20241212,105800,583105709,1192,1192,1194,1192,1989
|
|
20241212,105700,580733441,1192,1193,1193,1192,236
|
|
20241212,105600,580452103,1193,1193,1193,1193,68
|
|
20241212,105500,580370979,1192,1193,1193,1192,214
|
|
20241212,105400,580115890,1193,1193,1193,1193,470
|
|
20241212,105300,579555180,1193,1193,1193,1193,76
|
|
20241212,105200,579464512,1193,1196,1196,1193,2759
|
|
20241212,105100,576171689,1195,1195,1195,1195,0
|
|
20241212,105000,576171689,1195,1197,1197,1195,171
|
|
20241212,104900,575967244,1196,1195,1196,1195,595
|
|
20241212,104800,575255835,1196,1196,1196,1196,0
|
|
20241212,104700,575255835,1196,1198,1198,1196,51
|
|
20241212,104600,575194817,1198,1198,1198,1198,0
|
|
20241212,104500,575194817,1198,1198,1198,1198,2119
|
|
20241212,104400,572656255,1197,1200,1200,1196,3645
|
|
20241212,104300,568286133,1200,1200,1200,1200,20
|
|
20241212,104200,568262133,1200,1200,1200,1200,160
|
|
20241212,104100,568070133,1200,1200,1200,1200,400
|
|
20241212,104000,567590133,1195,1198,1199,1195,2496
|
|
20241212,103900,564599086,1196,1195,1196,1195,3102
|
|
20241212,103800,560890119,1197,1197,1197,1197,706
|
|
20241212,103700,560045037,1198,1198,1198,1198,100
|
|
20241212,103600,559925237,1198,1198,1198,1198,4342
|
|
20241212,103500,554723521,1197,1197,1197,1197,1609
|
|
20241212,103400,552797548,1197,1195,1197,1195,3382
|
|
20241212,103300,548754527,1190,1190,1190,1190,3287
|
|
20241212,103200,544842997,1190,1190,1190,1190,400
|
|
20241212,103100,544366997,1195,1195,1195,1195,0
|
|
20241212,103000,544366997,1195,1195,1195,1195,2
|
|
20241212,102900,544364607,1195,1195,1195,1195,0
|
|
20241212,102800,544364607,1195,1195,1195,1195,7
|
|
20241212,102700,544356242,1195,1195,1195,1195,8
|
|
20241212,102600,544346682,1195,1195,1195,1195,0
|
|
20241212,102500,544346682,1195,1195,1195,1195,100
|
|
20241212,102400,544227182,1195,1190,1195,1190,2
|
|
20241212,102300,544224797,1190,1190,1190,1190,43
|
|
20241212,102200,544173627,1190,1190,1190,1190,42
|
|
20241212,102100,544123647,1190,1190,1190,1190,7
|
|
20241212,102000,544115317,1190,1190,1190,1190,0
|
|
20241212,101900,544115317,1190,1190,1190,1190,1000
|
|
20241212,101800,542925317,1190,1195,1195,1190,817
|
|
20241212,101700,541949587,1195,1195,1195,1195,0
|
|
20241212,101600,541949587,1195,1195,1195,1195,1213
|
|
20241212,101500,540500052,1195,1189,1195,1189,305
|
|
20241212,101400,540137047,1189,1191,1194,1189,3721
|
|
20241212,101300,535708653,1191,1191,1191,1191,321
|
|
20241212,101200,535326342,1196,1196,1196,1196,0
|
|
20241212,101100,535326342,1196,1196,1196,1191,152
|
|
20241212,101000,535145155,1196,1192,1196,1191,1607
|
|
20241212,100900,533228408,1195,1195,1195,1195,15
|
|
20241212,100800,533210483,1195,1191,1195,1191,106
|
|
20241212,100700,533083817,1191,1195,1195,1191,4529
|
|
20241212,100600,527671674,1195,1195,1195,1195,112
|
|
20241212,100500,527537834,1195,1195,1195,1195,4
|
|
20241212,100400,527533054,1195,1193,1195,1188,682
|
|
20241212,100300,526722679,1185,1185,1185,1185,0
|
|
20241212,100200,526722679,1185,1195,1195,1185,5255
|
|
20241212,100100,520483100,1195,1195,1195,1195,0
|
|
20241212,100000,520483100,1195,1195,1196,1195,2725
|
|
20241212,095900,517225648,1195,1195,1195,1195,0
|
|
20241212,095800,517225648,1195,1195,1195,1195,0
|
|
20241212,095700,517225648,1195,1195,1195,1195,230
|
|
20241212,095600,516950798,1195,1190,1195,1190,2051
|
|
20241212,095500,514502014,1190,1190,1190,1190,1
|
|
20241212,095400,514500824,1190,1187,1190,1187,2219
|
|
20241212,095300,511862638,1187,1187,1187,1187,0
|
|
20241212,095200,511862638,1187,1187,1187,1187,185
|
|
20241212,095100,511643043,1187,1186,1187,1184,1251
|
|
20241212,095000,510159744,1186,1187,1187,1185,5848
|
|
20241212,094900,503225459,1188,1189,1189,1187,2857
|
|
20241212,094800,499832022,1188,1189,1189,1186,8331
|
|
20241212,094700,489942713,1189,1191,1191,1189,8043
|
|
20241212,094600,480370300,1192,1192,1192,1192,1039
|
|
20241212,094500,479131812,1192,1192,1192,1192,84
|
|
20241212,094400,479031684,1194,1192,1194,1192,225
|
|
20241212,094300,478763284,1194,1192,1194,1192,2
|
|
20241212,094200,478760898,1194,1194,1194,1194,2
|
|
20241212,094100,478758510,1192,1193,1194,1192,923
|
|
20241212,094000,477657475,1192,1193,1193,1192,96
|
|
20241212,093900,477542951,1193,1192,1193,1192,3570
|
|
20241212,093800,473287267,1193,1190,1193,1190,2904
|
|
20241212,093700,469828271,1190,1189,1190,1189,1162
|
|
20241212,093600,468446496,1188,1187,1188,1187,7705
|
|
20241212,093500,459300456,1188,1191,1191,1188,8825
|
|
20241212,093400,448809301,1191,1195,1195,1191,18309
|
|
20241212,093300,426968038,1195,1198,1198,1195,28843
|
|
20241212,093200,392480583,1198,1197,1198,1196,6499
|
|
20241212,093100,384701624,1198,1198,1199,1198,109
|
|
20241212,093000,384571031,1198,1199,1199,1198,1363
|
|
20241212,092900,382936839,1199,1200,1200,1199,64
|
|
20241212,092800,382860048,1199,1199,1199,1199,1358
|
|
20241212,092700,381231806,1200,1200,1200,1200,254
|
|
20241212,092600,380927006,1199,1196,1200,1196,2833
|
|
20241212,092500,377530193,1196,1197,1198,1196,8654
|
|
20241212,092400,367176000,1197,1200,1200,1197,1039
|
|
20241212,092300,365931363,1197,1197,1197,1197,68
|
|
20241212,092200,365849967,1197,1206,1206,1197,1816
|
|
20241212,092100,363672183,1202,1200,1216,1199,11855
|
|
20241212,092000,349355310,1200,1198,1200,1193,1042
|
|
20241212,091900,348111065,1198,1198,1214,1193,50807
|
|
20241212,091800,287253831,1199,1200,1200,1198,1714
|
|
20241212,091700,285197273,1200,1203,1203,1200,11266
|
|
20241212,091600,271666423,1203,1203,1204,1203,1205
|
|
20241212,091500,270216773,1203,1208,1208,1203,33449
|
|
20241212,091400,229881860,1210,1209,1210,1208,1132
|
|
20241212,091300,228512736,1210,1208,1210,1207,1224
|
|
20241212,091200,227033097,1207,1209,1209,1207,6197
|
|
20241212,091100,219547117,1209,1208,1209,1208,847
|
|
20241212,091000,218523738,1208,1207,1208,1205,3482
|
|
20241212,090900,214323184,1207,1204,1207,1203,8664
|
|
20241212,090800,203885156,1204,1212,1212,1200,27887
|
|
20241212,090700,170280979,1214,1218,1220,1214,24506
|
|
20241212,090600,140474563,1217,1209,1221,1206,37900
|
|
20241212,090500,94365297,1210,1205,1210,1205,5900
|
|
20241212,090400,87229297,1208,1208,1209,1205,5283
|
|
20241212,090300,80855677,1209,1210,1210,1209,8187
|
|
20241212,090200,70950009,1210,1207,1211,1207,14355
|
|
20241212,090100,53591638,1205,1202,1207,1200,16894
|
|
20241212,090000,33243946,1203,1201,1204,1194,27678
|