600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185700,464288382,1230,1230,1230,1230,8825
|
|
20241218,185600,464288382,1230,1230,1230,1230,0
|
|
20241218,185500,464288382,1230,1230,1230,1230,0
|
|
20241218,185400,464288382,1230,1230,1230,1230,0
|
|
20241218,185300,464288382,1230,1230,1230,1230,0
|
|
20241218,185200,464288382,1230,1230,1230,1230,0
|
|
20241218,185100,464288382,1230,1230,1230,1230,0
|
|
20241218,185000,464288382,1230,1230,1230,1230,0
|
|
20241218,184900,464288382,1230,1230,1230,1230,0
|
|
20241218,184800,464288382,1230,1230,1230,1230,0
|
|
20241218,184700,464288382,1230,1230,1230,1230,0
|
|
20241218,184600,464288382,1230,1230,1230,1230,0
|
|
20241218,184500,464288382,1230,1230,1230,1230,0
|
|
20241218,184400,464288382,1230,1230,1230,1230,0
|
|
20241218,184300,464288382,1230,1230,1230,1230,0
|
|
20241218,184200,464288382,1230,1230,1230,1230,0
|
|
20241218,184100,464288382,1230,1230,1230,1230,0
|
|
20241218,184000,464288382,1230,1230,1230,1230,0
|
|
20241218,183900,464288382,1230,1230,1230,1230,0
|
|
20241218,183800,464288382,1230,1230,1230,1230,0
|
|
20241218,183700,464288382,1230,1230,1230,1230,0
|
|
20241218,183600,464288382,1230,1230,1230,1230,0
|
|
20241218,183500,464288382,1230,1230,1230,1230,0
|
|
20241218,183400,464288382,1230,1230,1230,1230,0
|
|
20241218,183300,464288382,1230,1230,1230,1230,0
|
|
20241218,183200,464288382,1230,1230,1230,1230,0
|
|
20241218,183100,464288382,1230,1230,1230,1230,0
|
|
20241218,183000,464288382,1230,1230,1230,1230,0
|
|
20241218,182900,464288382,1230,1230,1230,1230,0
|
|
20241218,182800,464288382,1230,1230,1230,1230,0
|
|
20241218,182700,464288382,1230,1230,1230,1230,8825
|
|
20241218,182600,464288382,1230,1230,1230,1230,0
|
|
20241218,182500,464288382,1230,1230,1230,1230,0
|
|
20241218,182400,464288382,1230,1230,1230,1230,0
|
|
20241218,182300,464288382,1230,1230,1230,1230,0
|
|
20241218,182200,464288382,1230,1230,1230,1230,0
|
|
20241218,182100,464288382,1230,1230,1230,1230,0
|
|
20241218,182000,464288382,1230,1230,1230,1230,0
|
|
20241218,181900,464288382,1230,1230,1230,1230,0
|
|
20241218,181800,464288382,1230,1230,1230,1230,0
|
|
20241218,181700,464288382,1230,1230,1230,1230,0
|
|
20241218,181600,464288382,1230,1230,1230,1230,0
|
|
20241218,181500,464288382,1230,1230,1230,1230,0
|
|
20241218,181400,464288382,1230,1230,1230,1230,0
|
|
20241218,181300,464288382,1230,1230,1230,1230,0
|
|
20241218,181200,464288382,1230,1230,1230,1230,0
|
|
20241218,181100,464288382,1230,1230,1230,1230,0
|
|
20241218,181000,464288382,1230,1230,1230,1230,0
|
|
20241218,180900,464288382,1230,1230,1230,1230,0
|
|
20241218,180800,464288382,1230,1230,1230,1230,0
|
|
20241218,180700,464288382,1230,1230,1230,1230,0
|
|
20241218,180600,464288382,1230,1230,1230,1230,0
|
|
20241218,180500,464288382,1230,1230,1230,1230,0
|
|
20241218,180400,464288382,1230,1230,1230,1230,0
|
|
20241218,180300,464288382,1230,1230,1230,1230,0
|
|
20241218,180200,464288382,1230,1230,1230,1230,0
|
|
20241218,180100,464288382,1230,1230,1230,1230,0
|
|
20241218,180000,464288382,1230,1230,1230,1230,0
|
|
20241218,175900,464288382,1230,1230,1230,1230,0
|
|
20241218,175800,464288382,1230,1230,1230,1230,0
|
|
20241218,175700,464288382,1230,1230,1230,1230,8825
|
|
20241218,175600,464288382,1230,1230,1230,1230,0
|
|
20241218,175500,464288382,1230,1230,1230,1230,0
|
|
20241218,175400,464288382,1230,1230,1230,1230,0
|
|
20241218,175300,464288382,1230,1230,1230,1230,0
|
|
20241218,175200,464288382,1230,1230,1230,1230,0
|
|
20241218,175100,464288382,1230,1230,1230,1230,0
|
|
20241218,175000,464288382,1230,1230,1230,1230,0
|
|
20241218,174900,464288382,1230,1230,1230,1230,0
|
|
20241218,174800,464288382,1230,1230,1230,1230,0
|
|
20241218,174700,464288382,1230,1230,1230,1230,0
|
|
20241218,174600,464288382,1230,1230,1230,1230,0
|
|
20241218,174500,464288382,1230,1230,1230,1230,0
|
|
20241218,174400,464288382,1230,1230,1230,1230,0
|
|
20241218,174300,464288382,1230,1230,1230,1230,0
|
|
20241218,174200,464288382,1230,1230,1230,1230,0
|
|
20241218,174100,464288382,1230,1230,1230,1230,0
|
|
20241218,174000,464288382,1230,1230,1230,1230,0
|
|
20241218,173900,464288382,1230,1230,1230,1230,0
|
|
20241218,173800,464288382,1230,1230,1230,1230,0
|
|
20241218,173700,464288382,1230,1230,1230,1230,0
|
|
20241218,173600,464288382,1230,1230,1230,1230,0
|
|
20241218,173500,464288382,1230,1230,1230,1230,0
|
|
20241218,173400,464288382,1230,1230,1230,1230,0
|
|
20241218,173300,464288382,1230,1230,1230,1230,0
|
|
20241218,173200,464288382,1230,1230,1230,1230,0
|
|
20241218,173100,464288382,1230,1230,1230,1230,0
|
|
20241218,173000,464288382,1230,1230,1230,1230,0
|
|
20241218,172900,464288382,1230,1230,1230,1230,0
|
|
20241218,172800,464288382,1230,1230,1230,1230,0
|
|
20241218,172700,464288382,1230,1230,1230,1230,8825
|
|
20241218,172600,464288382,1230,1230,1230,1230,0
|
|
20241218,172500,464288382,1230,1230,1230,1230,0
|
|
20241218,172400,464288382,1230,1230,1230,1230,0
|
|
20241218,172300,464288382,1230,1230,1230,1230,0
|
|
20241218,172200,464288382,1230,1230,1230,1230,0
|
|
20241218,172100,464288382,1230,1230,1230,1230,0
|
|
20241218,172000,464288382,1230,1230,1230,1230,0
|
|
20241218,171900,464288382,1230,1230,1230,1230,0
|
|
20241218,171800,464288382,1230,1230,1230,1230,0
|
|
20241218,171700,464288382,1230,1230,1230,1230,0
|
|
20241218,171600,464288382,1230,1230,1230,1230,0
|
|
20241218,171500,464288382,1230,1230,1230,1230,0
|
|
20241218,171400,464288382,1230,1230,1230,1230,0
|
|
20241218,171300,464288382,1230,1230,1230,1230,0
|
|
20241218,171200,464288382,1230,1230,1230,1230,0
|
|
20241218,171100,464288382,1230,1230,1230,1230,0
|
|
20241218,171000,464288382,1230,1230,1230,1230,0
|
|
20241218,170900,464288382,1230,1230,1230,1230,0
|
|
20241218,170800,464288382,1230,1230,1230,1230,0
|
|
20241218,170700,464288382,1230,1230,1230,1230,0
|
|
20241218,170600,464288382,1230,1230,1230,1230,0
|
|
20241218,170500,464288382,1230,1230,1230,1230,0
|
|
20241218,170400,464288382,1230,1230,1230,1230,0
|
|
20241218,170300,464288382,1230,1230,1230,1230,0
|
|
20241218,170200,464288382,1230,1230,1230,1230,0
|
|
20241218,170100,464288382,1230,1230,1230,1230,0
|
|
20241218,170000,464288382,1230,1230,1230,1230,0
|
|
20241218,165900,464288382,1230,1230,1230,1230,0
|
|
20241218,165800,464288382,1230,1230,1230,1230,0
|
|
20241218,165700,464288382,1230,1230,1230,1230,8825
|
|
20241218,165600,464288382,1230,1230,1230,1230,0
|
|
20241218,165500,464288382,1230,1230,1230,1230,0
|
|
20241218,165400,464288382,1230,1230,1230,1230,0
|
|
20241218,165300,464288382,1230,1230,1230,1230,0
|
|
20241218,165200,464288382,1230,1230,1230,1230,0
|
|
20241218,165100,464288382,1230,1230,1230,1230,0
|
|
20241218,165000,464288382,1230,1230,1230,1230,0
|
|
20241218,164900,464288382,1230,1230,1230,1230,0
|
|
20241218,164800,464288382,1230,1230,1230,1230,0
|
|
20241218,164700,464288382,1230,1230,1230,1230,0
|
|
20241218,164600,464288382,1230,1230,1230,1230,0
|
|
20241218,164500,464288382,1230,1230,1230,1230,0
|
|
20241218,164400,464288382,1230,1230,1230,1230,0
|
|
20241218,164300,464288382,1230,1230,1230,1230,0
|
|
20241218,164200,464288382,1230,1230,1230,1230,0
|
|
20241218,164100,464288382,1230,1230,1230,1230,0
|
|
20241218,164000,464288382,1230,1230,1230,1230,0
|
|
20241218,163900,464288382,1230,1230,1230,1230,0
|
|
20241218,163800,464288382,1230,1230,1230,1230,0
|
|
20241218,163700,464288382,1230,1230,1230,1230,0
|
|
20241218,163600,464288382,1230,1230,1230,1230,0
|
|
20241218,163500,464288382,1230,1230,1230,1230,0
|
|
20241218,163400,464288382,1230,1230,1230,1230,0
|
|
20241218,163300,464288382,1230,1230,1230,1230,0
|
|
20241218,163200,464288382,1230,1230,1230,1230,0
|
|
20241218,163100,464288382,1230,1230,1230,1230,0
|
|
20241218,163000,464288382,1230,1230,1230,1230,0
|
|
20241218,162900,464288382,1230,1230,1230,1230,0
|
|
20241218,162800,464288382,1230,1230,1230,1230,0
|
|
20241218,162700,464288382,1230,1230,1230,1230,8825
|
|
20241218,162600,464288382,1230,1230,1230,1230,0
|
|
20241218,162500,464288382,1230,1230,1230,1230,0
|
|
20241218,162400,464288382,1230,1230,1230,1230,0
|
|
20241218,162300,464288382,1230,1230,1230,1230,0
|
|
20241218,162200,464288382,1230,1230,1230,1230,0
|
|
20241218,162100,464288382,1230,1230,1230,1230,0
|
|
20241218,162000,464288382,1230,1230,1230,1230,0
|
|
20241218,161900,464288382,1230,1230,1230,1230,0
|
|
20241218,161800,464288382,1230,1230,1230,1230,0
|
|
20241218,161700,464288382,1230,1230,1230,1230,0
|
|
20241218,161600,464288382,1230,1230,1230,1230,0
|
|
20241218,161500,464288382,1230,1230,1230,1230,0
|
|
20241218,161400,464288382,1230,1230,1230,1230,0
|
|
20241218,161300,464288382,1230,1230,1230,1230,0
|
|
20241218,161200,464288382,1230,1230,1230,1230,0
|
|
20241218,161100,464288382,1230,1230,1230,1230,0
|
|
20241218,161000,464288382,1230,1230,1230,1230,0
|
|
20241218,160900,464288382,1230,1230,1230,1230,0
|
|
20241218,160800,464288382,1230,1230,1230,1230,0
|
|
20241218,160700,464288382,1230,1230,1230,1230,0
|
|
20241218,160600,464288382,1230,1230,1230,1230,0
|
|
20241218,160500,464288382,1230,1230,1230,1230,0
|
|
20241218,160400,464288382,1230,1230,1230,1230,0
|
|
20241218,160300,464288382,1230,1230,1230,1230,0
|
|
20241218,160200,464288382,1230,1230,1230,1230,0
|
|
20241218,160100,464288382,1230,1230,1230,1230,0
|
|
20241218,160000,464288382,1230,1230,1230,1230,0
|
|
20241218,155900,464288382,1230,1230,1230,1230,0
|
|
20241218,155800,464288382,1230,1230,1230,1230,0
|
|
20241218,155700,464288382,1230,1230,1230,1230,8825
|
|
20241218,155600,464288382,1230,1230,1230,1230,0
|
|
20241218,155500,464288382,1230,1230,1230,1230,0
|
|
20241218,155400,464288382,1230,1230,1230,1230,0
|
|
20241218,155300,464288382,1230,1230,1230,1230,0
|
|
20241218,155200,464288382,1230,1230,1230,1230,0
|
|
20241218,155100,464288382,1230,1230,1230,1230,0
|
|
20241218,155000,464288382,1230,1230,1230,1230,0
|
|
20241218,154900,464288382,1230,1230,1230,1230,0
|
|
20241218,154800,464288382,1230,1230,1230,1230,0
|
|
20241218,154700,464288382,1230,1230,1230,1230,0
|
|
20241218,154600,464288382,1230,1230,1230,1230,0
|
|
20241218,154500,464288382,1230,1230,1230,1230,0
|
|
20241218,154400,464288382,1230,1230,1230,1230,0
|
|
20241218,154300,464288382,1230,1230,1230,1230,0
|
|
20241218,154200,464288382,1230,1230,1230,1230,0
|
|
20241218,154100,464288382,1230,1230,1230,1230,0
|
|
20241218,154000,464288382,1230,1230,1230,1230,0
|
|
20241218,153900,464288382,1230,1230,1230,1230,0
|
|
20241218,153800,464288382,1230,1230,1230,1230,0
|
|
20241218,153700,464288382,1230,1230,1230,1230,0
|
|
20241218,153600,464288382,1230,1230,1230,1230,0
|
|
20241218,153500,464288382,1230,1230,1230,1230,0
|
|
20241218,153400,464288382,1230,1230,1230,1230,0
|
|
20241218,153300,464288382,1230,1230,1230,1230,0
|
|
20241218,153200,464288382,1230,1230,1230,1230,0
|
|
20241218,153100,464288382,1230,1230,1230,1230,0
|
|
20241218,153000,464288382,1230,1230,1230,1230,8825
|
|
20241218,152900,453433632,1234,1234,1234,1234,0
|
|
20241218,152800,453433632,1234,1234,1234,1234,0
|
|
20241218,152700,453433632,1234,1234,1234,1234,0
|
|
20241218,152600,453433632,1234,1234,1234,1234,0
|
|
20241218,152500,453433632,1234,1234,1234,1234,0
|
|
20241218,152400,453433632,1234,1234,1234,1234,0
|
|
20241218,152300,453433632,1234,1234,1234,1234,0
|
|
20241218,152200,453433632,1234,1234,1234,1234,0
|
|
20241218,152100,453433632,1234,1234,1234,1234,0
|
|
20241218,152000,453433632,1234,1234,1234,1234,0
|
|
20241218,151900,453433632,1234,1233,1234,1233,530
|
|
20241218,151800,452779968,1233,1233,1233,1233,774
|
|
20241218,151700,451825626,1233,1233,1233,1232,685
|
|
20241218,151600,450981022,1233,1233,1233,1233,5663
|
|
20241218,151500,443998543,1233,1233,1233,1233,486
|
|
20241218,151400,443399305,1233,1233,1233,1232,1318
|
|
20241218,151300,441775111,1233,1233,1233,1232,726
|
|
20241218,151200,440879964,1233,1233,1233,1232,411
|
|
20241218,151100,440373365,1233,1231,1233,1231,463
|
|
20241218,151000,439802594,1231,1233,1233,1231,577
|
|
20241218,150900,439092070,1233,1233,1233,1233,562
|
|
20241218,150800,438399124,1233,1234,1234,1232,559
|
|
20241218,150700,437709621,1234,1231,1234,1231,6529
|
|
20241218,150600,429655254,1231,1230,1231,1230,259
|
|
20241218,150500,429336525,1230,1230,1230,1230,112
|
|
20241218,150400,429198765,1230,1230,1230,1230,206
|
|
20241218,150300,428945385,1230,1230,1230,1230,14
|
|
20241218,150200,428928165,1230,1229,1230,1229,317
|
|
20241218,150100,428538455,1230,1230,1230,1230,867
|
|
20241218,150000,427472045,1230,1231,1231,1230,2006
|
|
20241218,145900,425003267,1232,1232,1232,1232,931
|
|
20241218,145800,423856275,1232,1232,1232,1232,2
|
|
20241218,145700,423853811,1232,1232,1232,1232,100
|
|
20241218,145600,423730611,1233,1233,1233,1233,0
|
|
20241218,145500,423730611,1233,1233,1233,1233,11
|
|
20241218,145400,423717048,1233,1233,1233,1233,10
|
|
20241218,145300,423704718,1233,1233,1233,1233,0
|
|
20241218,145200,423704718,1233,1233,1234,1233,262
|
|
20241218,145100,423381671,1233,1233,1233,1233,174
|
|
20241218,145000,423167129,1233,1233,1233,1233,2
|
|
20241218,144900,423164663,1233,1233,1233,1233,500
|
|
20241218,144800,422548163,1233,1233,1233,1233,55
|
|
20241218,144700,422480348,1233,1233,1233,1233,3185
|
|
20241218,144600,418553243,1233,1231,1233,1231,597
|
|
20241218,144500,417817745,1232,1232,1232,1232,0
|
|
20241218,144400,417817745,1232,1232,1232,1232,0
|
|
20241218,144300,417817745,1232,1232,1232,1232,0
|
|
20241218,144200,417817745,1232,1232,1232,1232,100
|
|
20241218,144100,417694545,1233,1233,1233,1233,720
|
|
20241218,144000,416806785,1233,1233,1233,1233,680
|
|
20241218,143900,415968345,1233,1233,1233,1233,500
|
|
20241218,143800,415351845,1233,1233,1233,1233,600
|
|
20241218,143700,414612045,1234,1233,1234,1233,2200
|
|
20241218,143600,411897434,1233,1233,1233,1233,0
|
|
20241218,143500,411897434,1233,1234,1234,1233,361
|
|
20241218,143400,411452010,1234,1235,1235,1234,1560
|
|
20241218,143300,409526960,1235,1235,1235,1235,450
|
|
20241218,143200,408971210,1235,1235,1235,1235,1771
|
|
20241218,143100,406784025,1235,1235,1235,1235,1617
|
|
20241218,143000,404787030,1235,1234,1235,1234,312
|
|
20241218,142900,404402020,1235,1235,1235,1235,0
|
|
20241218,142800,404402020,1235,1235,1235,1235,1088
|
|
20241218,142700,403058340,1235,1235,1235,1235,11
|
|
20241218,142600,403044755,1235,1235,1235,1234,44
|
|
20241218,142500,402990426,1234,1234,1234,1234,140
|
|
20241218,142400,402817666,1234,1234,1234,1234,292
|
|
20241218,142300,402457338,1233,1232,1234,1232,5971
|
|
20241218,142200,395097477,1231,1231,1231,1231,980
|
|
20241218,142100,393891097,1229,1229,1229,1229,40
|
|
20241218,142000,393841937,1230,1229,1230,1229,3875
|
|
20241218,141900,389076312,1228,1228,1228,1228,29
|
|
20241218,141800,389040700,1228,1228,1228,1228,61
|
|
20241218,141700,388965792,1228,1228,1228,1228,395
|
|
20241218,141600,388480732,1229,1229,1229,1229,0
|
|
20241218,141500,388480732,1229,1229,1229,1229,0
|
|
20241218,141400,388480732,1229,1229,1229,1229,777
|
|
20241218,141300,387525799,1229,1229,1229,1229,5
|
|
20241218,141200,387519654,1229,1229,1229,1229,0
|
|
20241218,141100,387519654,1229,1229,1229,1229,1
|
|
20241218,141000,387518425,1230,1230,1230,1230,3
|
|
20241218,140900,387514735,1229,1229,1229,1229,5
|
|
20241218,140800,387508590,1230,1230,1230,1230,0
|
|
20241218,140700,387508590,1230,1230,1230,1230,0
|
|
20241218,140600,387508590,1230,1230,1230,1230,6
|
|
20241218,140500,387501210,1230,1230,1230,1230,2
|
|
20241218,140400,387498750,1231,1231,1231,1231,0
|
|
20241218,140300,387498750,1231,1231,1231,1231,0
|
|
20241218,140200,387498750,1231,1231,1231,1231,100
|
|
20241218,140100,387375650,1231,1231,1231,1231,10
|
|
20241218,140000,387363340,1231,1228,1231,1228,198
|
|
20241218,135900,387119617,1229,1229,1229,1229,1
|
|
20241218,135800,387118388,1229,1229,1229,1229,10
|
|
20241218,135700,387106098,1231,1231,1231,1231,0
|
|
20241218,135600,387106098,1231,1231,1231,1231,0
|
|
20241218,135500,387106098,1231,1231,1231,1231,100
|
|
20241218,135400,386982998,1231,1231,1231,1231,1
|
|
20241218,135300,386981767,1231,1227,1231,1227,3
|
|
20241218,135200,386978082,1229,1229,1229,1229,5218
|
|
20241218,135100,380565160,1231,1230,1231,1230,130
|
|
20241218,135000,380405160,1231,1231,1231,1231,31
|
|
20241218,134900,380366999,1232,1230,1232,1230,406
|
|
20241218,134800,379866889,1232,1231,1232,1229,6005
|
|
20241218,134700,372484731,1232,1232,1232,1229,9628
|
|
20241218,134600,360647035,1230,1230,1230,1230,841
|
|
20241218,134500,359612605,1230,1230,1230,1230,50
|
|
20241218,134400,359551105,1229,1229,1232,1229,2907
|
|
20241218,134300,355975741,1229,1229,1229,1229,100
|
|
20241218,134200,355852841,1230,1230,1230,1230,860
|
|
20241218,134100,354795041,1229,1228,1229,1228,4252
|
|
20241218,134000,349572822,1228,1228,1228,1228,0
|
|
20241218,133900,349572822,1228,1228,1228,1228,0
|
|
20241218,133800,349572822,1228,1228,1228,1228,10
|
|
20241218,133700,349560542,1225,1225,1225,1225,100
|
|
20241218,133600,349438042,1225,1225,1225,1225,0
|
|
20241218,133500,349438042,1225,1225,1225,1225,300
|
|
20241218,133400,349070542,1227,1227,1227,1227,0
|
|
20241218,133300,349070542,1227,1227,1227,1227,0
|
|
20241218,133200,349070542,1227,1227,1227,1227,204
|
|
20241218,133100,348820234,1227,1227,1227,1227,0
|
|
20241218,133000,348820234,1227,1227,1227,1227,10
|
|
20241218,132900,348807964,1227,1227,1227,1227,0
|
|
20241218,132800,348807964,1227,1227,1227,1227,1
|
|
20241218,132700,348806737,1227,1227,1227,1227,0
|
|
20241218,132600,348806737,1227,1227,1227,1227,1
|
|
20241218,132500,348805510,1227,1227,1227,1227,0
|
|
20241218,132400,348805510,1227,1224,1227,1224,11112
|
|
20241218,132300,335192653,1223,1223,1223,1223,1104
|
|
20241218,132200,333842461,1223,1223,1223,1223,0
|
|
20241218,132100,333842461,1223,1223,1223,1223,503
|
|
20241218,132000,333227292,1222,1222,1222,1222,0
|
|
20241218,131900,333227292,1222,1222,1222,1222,38
|
|
20241218,131800,333180856,1222,1222,1222,1222,0
|
|
20241218,131700,333180856,1222,1222,1222,1222,336
|
|
20241218,131600,332770264,1220,1220,1220,1220,0
|
|
20241218,131500,332770264,1220,1220,1220,1220,0
|
|
20241218,131400,332770264,1220,1220,1220,1220,0
|
|
20241218,131300,332770264,1220,1221,1221,1220,200
|
|
20241218,131200,332526238,1221,1221,1221,1221,20
|
|
20241218,131100,332501818,1221,1220,1221,1220,51
|
|
20241218,131000,332439597,1220,1221,1221,1220,19831
|
|
20241218,130900,308237790,1222,1222,1222,1222,150
|
|
20241218,130800,308054490,1223,1223,1223,1223,0
|
|
20241218,130700,308054490,1223,1223,1223,1223,2
|
|
20241218,130600,308052044,1221,1221,1221,1221,500
|
|
20241218,130500,307441544,1221,1223,1223,1221,5483
|
|
20241218,130400,300746401,1223,1223,1223,1223,0
|
|
20241218,130300,300746401,1223,1223,1223,1223,101
|
|
20241218,130200,300622878,1223,1223,1223,1223,0
|
|
20241218,130100,300622878,1223,1223,1223,1223,8
|
|
20241218,130000,300613094,1223,1223,1223,1223,18
|
|
20241218,125900,300591080,1221,1221,1221,1221,196
|
|
20241218,125800,300351764,1221,1223,1223,1221,5505
|
|
20241218,125700,293628186,1223,1223,1223,1223,7
|
|
20241218,125600,293619625,1223,1223,1223,1223,11
|
|
20241218,125500,293606172,1223,1223,1223,1223,0
|
|
20241218,125400,293606172,1223,1223,1223,1223,1096
|
|
20241218,125300,292265764,1223,1223,1223,1223,1035
|
|
20241218,125200,290999959,1223,1223,1223,1223,2324
|
|
20241218,125100,288157707,1223,1223,1223,1223,6
|
|
20241218,125000,288150369,1223,1223,1223,1223,0
|
|
20241218,124900,288150369,1223,1223,1223,1223,7
|
|
20241218,124800,288141808,1223,1223,1223,1223,5
|
|
20241218,124700,288135693,1223,1223,1223,1223,107
|
|
20241218,124600,288004832,1223,1223,1223,1223,6
|
|
20241218,124500,287997494,1223,1223,1223,1221,5042
|
|
20241218,124400,281836228,1223,1223,1223,1223,5
|
|
20241218,124300,281830113,1223,1223,1223,1223,6
|
|
20241218,124200,281822775,1223,1223,1223,1223,3270
|
|
20241218,124100,277823565,1223,1222,1223,1222,1290
|
|
20241218,124000,276247180,1221,1221,1221,1221,605
|
|
20241218,123900,275508475,1222,1222,1222,1222,6
|
|
20241218,123800,275501143,1223,1223,1223,1223,16
|
|
20241218,123700,275481575,1222,1223,1223,1222,56
|
|
20241218,123600,275413137,1223,1223,1223,1223,5
|
|
20241218,123500,275407022,1221,1221,1221,1221,855
|
|
20241218,123400,274363067,1222,1222,1222,1222,6
|
|
20241218,123300,274355735,1223,1221,1223,1221,795
|
|
20241218,123200,273385030,1221,1223,1223,1221,3580
|
|
20241218,123100,269012513,1223,1223,1223,1223,6
|
|
20241218,123000,269005175,1222,1222,1222,1222,30
|
|
20241218,122900,268968515,1223,1222,1223,1222,1724
|
|
20241218,122800,266861782,1222,1222,1222,1222,66
|
|
20241218,122700,266781130,1221,1222,1222,1221,117
|
|
20241218,122600,266638157,1222,1222,1222,1221,8
|
|
20241218,122500,266628382,1222,1222,1222,1222,1
|
|
20241218,122400,266627160,1222,1222,1222,1222,13
|
|
20241218,122300,266611274,1222,1222,1222,1222,106
|
|
20241218,122200,266481742,1221,1221,1221,1221,20
|
|
20241218,122100,266457322,1221,1221,1222,1221,108
|
|
20241218,122000,266325448,1222,1222,1222,1222,1100
|
|
20241218,121900,264981248,1222,1222,1222,1222,206
|
|
20241218,121800,264729516,1222,1222,1222,1222,23
|
|
20241218,121700,264701410,1222,1222,1222,1222,47
|
|
20241218,121600,264643976,1221,1220,1222,1220,33
|
|
20241218,121500,264603678,1221,1222,1222,1221,15
|
|
20241218,121400,264585358,1222,1222,1222,1222,6
|
|
20241218,121300,264578026,1220,1221,1222,1220,2048
|
|
20241218,121200,262078405,1221,1221,1221,1221,17
|
|
20241218,121100,262057648,1221,1221,1221,1221,46
|
|
20241218,121000,262001482,1220,1221,1221,1220,13
|
|
20241218,120900,261985610,1221,1222,1222,1220,5861
|
|
20241218,120800,254829050,1223,1223,1223,1223,6
|
|
20241218,120700,254821712,1222,1222,1222,1222,5
|
|
20241218,120600,254815602,1222,1223,1223,1221,7802
|
|
20241218,120500,245288953,1223,1223,1223,1223,0
|
|
20241218,120400,245288953,1223,1223,1223,1223,6
|
|
20241218,120300,245281615,1223,1223,1223,1223,6
|
|
20241218,120200,245274277,1221,1222,1222,1221,700
|
|
20241218,120100,244419114,1223,1222,1223,1222,133
|
|
20241218,120000,244256583,1222,1222,1222,1222,5
|
|
20241218,115900,244250473,1222,1222,1222,1222,56
|
|
20241218,115800,244182041,1222,1223,1223,1222,151
|
|
20241218,115700,243997514,1223,1223,1223,1223,5
|
|
20241218,115600,243991399,1223,1222,1223,1222,7
|
|
20241218,115500,243982839,1222,1222,1222,1222,5
|
|
20241218,115400,243976729,1223,1223,1223,1223,15
|
|
20241218,115300,243958384,1223,1223,1223,1223,6
|
|
20241218,115200,243951046,1223,1223,1223,1223,15
|
|
20241218,115100,243932701,1223,1223,1223,1223,11
|
|
20241218,115000,243919248,1223,1223,1223,1223,0
|
|
20241218,114900,243919248,1223,1222,1223,1221,562
|
|
20241218,114800,243232616,1221,1223,1223,1221,585
|
|
20241218,114700,242518319,1223,1222,1223,1222,1005
|
|
20241218,114600,241289208,1223,1223,1223,1223,195
|
|
20241218,114500,241050723,1221,1221,1223,1221,5709
|
|
20241218,114400,234079834,1222,1221,1222,1221,1209
|
|
20241218,114300,232603439,1221,1223,1223,1221,8810
|
|
20241218,114200,221841962,1223,1223,1223,1223,253
|
|
20241218,114100,221532543,1223,1223,1223,1222,109
|
|
20241218,114000,221399335,1223,1223,1223,1223,2266
|
|
20241218,113900,218628017,1224,1224,1224,1223,1206
|
|
20241218,113800,217153071,1225,1224,1225,1224,19
|
|
20241218,113700,217129801,1224,1224,1224,1224,411
|
|
20241218,113600,216626737,1225,1224,1225,1224,24
|
|
20241218,113500,216597338,1224,1225,1225,1224,6557
|
|
20241218,113400,208571568,1225,1226,1227,1225,123
|
|
20241218,113300,208420783,1225,1227,1227,1225,22258
|
|
20241218,113200,181146776,1227,1227,1227,1227,15
|
|
20241218,113100,181128371,1226,1227,1227,1226,2908
|
|
20241218,113000,177563155,1227,1227,1227,1227,317
|
|
20241218,112900,177174196,1227,1227,1227,1227,6
|
|
20241218,112800,177166834,1227,1227,1227,1227,6
|
|
20241218,112700,177159472,1227,1227,1227,1227,37
|
|
20241218,112600,177114073,1227,1227,1227,1227,1005
|
|
20241218,112500,175880938,1227,1227,1227,1227,24
|
|
20241218,112400,175851490,1227,1227,1227,1227,6
|
|
20241218,112300,175844128,1227,1228,1228,1227,1958
|
|
20241218,112200,173441657,1228,1228,1228,1228,28
|
|
20241218,112100,173407273,1228,1228,1228,1228,8
|
|
20241218,112000,173397449,1228,1228,1228,1228,14
|
|
20241218,111900,173380257,1228,1228,1228,1228,9
|
|
20241218,111800,173369205,1227,1228,1228,1227,18
|
|
20241218,111700,173347103,1227,1227,1227,1227,0
|
|
20241218,111600,173347103,1227,1227,1228,1227,966
|
|
20241218,111500,172161815,1227,1227,1227,1227,29
|
|
20241218,111400,172126232,1228,1227,1228,1227,1117
|
|
20241218,111300,170755668,1228,1229,1229,1228,114
|
|
20241218,111200,170615662,1228,1228,1228,1228,100
|
|
20241218,111100,170492862,1228,1227,1228,1227,6
|
|
20241218,111000,170485495,1227,1227,1227,1227,789
|
|
20241218,110900,169517392,1227,1227,1229,1227,27
|
|
20241218,110800,169484251,1228,1229,1229,1228,185
|
|
20241218,110700,169257066,1229,1229,1229,1229,5
|
|
20241218,110600,169250921,1229,1229,1229,1229,6
|
|
20241218,110500,169243547,1229,1229,1229,1229,0
|
|
20241218,110400,169243547,1229,1228,1229,1228,4083
|
|
20241218,110300,164229617,1229,1230,1230,1229,98
|
|
20241218,110200,164109173,1230,1229,1230,1229,6
|
|
20241218,110100,164101794,1229,1229,1229,1229,363
|
|
20241218,110000,163655667,1228,1228,1228,1228,443
|
|
20241218,105900,163111663,1228,1228,1228,1228,440
|
|
20241218,105800,162571343,1227,1227,1227,1227,3
|
|
20241218,105700,162567662,1229,1229,1229,1229,8
|
|
20241218,105600,162557830,1229,1227,1229,1227,305
|
|
20241218,105500,162183585,1229,1229,1229,1229,3
|
|
20241218,105400,162179898,1229,1228,1229,1227,5694
|
|
20241218,105300,155187811,1228,1229,1229,1228,279
|
|
20241218,105200,154845026,1230,1230,1230,1230,6
|
|
20241218,105100,154837646,1230,1229,1230,1229,63
|
|
20241218,105000,154760214,1229,1229,1229,1229,50
|
|
20241218,104900,154698764,1229,1229,1229,1229,23
|
|
20241218,104800,154670497,1229,1230,1230,1229,422
|
|
20241218,104700,154151459,1230,1230,1230,1230,5
|
|
20241218,104600,154145309,1229,1230,1230,1229,706
|
|
20241218,104500,153277229,1230,1230,1230,1230,342
|
|
20241218,104400,152856569,1230,1231,1231,1230,433
|
|
20241218,104300,152323964,1231,1231,1231,1231,133
|
|
20241218,104200,152160241,1231,1231,1231,1231,16
|
|
20241218,104100,152140545,1231,1231,1231,1231,538
|
|
20241218,104000,151478267,1231,1231,1231,1231,0
|
|
20241218,103900,151478267,1231,1231,1231,1231,5
|
|
20241218,103800,151472112,1231,1231,1231,1231,428
|
|
20241218,103700,150945244,1231,1231,1231,1231,6
|
|
20241218,103600,150937858,1231,1231,1231,1231,5
|
|
20241218,103500,150931703,1231,1231,1231,1231,0
|
|
20241218,103400,150931703,1231,1231,1231,1231,1232
|
|
20241218,103300,149415111,1232,1232,1232,1232,0
|
|
20241218,103200,149415111,1232,1231,1232,1231,3246
|
|
20241218,103100,145419280,1231,1231,1232,1231,1186
|
|
20241218,103000,143959144,1231,1231,1231,1231,0
|
|
20241218,102900,143959144,1231,1232,1232,1231,506
|
|
20241218,102800,143336252,1232,1231,1232,1231,1021
|
|
20241218,102700,142078993,1231,1231,1231,1231,5
|
|
20241218,102600,142072838,1231,1231,1231,1231,8
|
|
20241218,102500,142062990,1231,1230,1231,1230,276
|
|
20241218,102400,141723508,1230,1230,1230,1230,5
|
|
20241218,102300,141717358,1230,1230,1230,1230,0
|
|
20241218,102200,141717358,1230,1231,1231,1230,140
|
|
20241218,102100,141545146,1231,1231,1231,1231,205
|
|
20241218,102000,141292791,1231,1231,1231,1231,228
|
|
20241218,101900,141012123,1231,1231,1231,1231,6
|
|
20241218,101800,141004737,1229,1229,1229,1229,769
|
|
20241218,101700,140059636,1229,1229,1229,1229,12
|
|
20241218,101600,140044888,1229,1229,1229,1229,105
|
|
20241218,101500,139915843,1229,1229,1229,1229,42
|
|
20241218,101400,139864225,1229,1229,1229,1229,6
|
|
20241218,101300,139856851,1229,1229,1229,1229,12
|
|
20241218,101200,139842103,1229,1229,1229,1228,191
|
|
20241218,101100,139607365,1229,1230,1230,1229,390
|
|
20241218,101000,139128049,1230,1230,1230,1230,539
|
|
20241218,100900,138465079,1230,1230,1230,1230,11
|
|
20241218,100800,138451549,1230,1230,1230,1230,0
|
|
20241218,100700,138451549,1230,1230,1230,1230,45
|
|
20241218,100600,138396199,1230,1229,1230,1229,119
|
|
20241218,100500,138249840,1229,1229,1229,1229,52
|
|
20241218,100400,138185932,1229,1229,1229,1229,10
|
|
20241218,100300,138173642,1228,1228,1228,1228,20
|
|
20241218,100200,138149082,1229,1229,1229,1229,10
|
|
20241218,100100,138136792,1229,1228,1229,1228,7
|
|
20241218,100000,138128191,1228,1226,1228,1226,6
|
|
20241218,095900,138120825,1226,1230,1230,1226,4288
|
|
20241218,095800,132858670,1228,1229,1229,1228,1311
|
|
20241218,095700,131248562,1229,1229,1230,1227,10327
|
|
20241218,095600,118572720,1229,1230,1230,1229,1318
|
|
20241218,095500,116952292,1230,1230,1230,1230,121
|
|
20241218,095400,116803462,1230,1229,1230,1229,5286
|
|
20241218,095300,110301762,1229,1229,1229,1229,320
|
|
20241218,095200,109908482,1229,1229,1229,1229,95
|
|
20241218,095100,109791727,1227,1230,1230,1227,1813
|
|
20241218,095000,107567158,1227,1228,1228,1227,2000
|
|
20241218,094900,105112158,1228,1230,1230,1228,2018
|
|
20241218,094800,102634018,1230,1230,1230,1230,540
|
|
20241218,094700,101969818,1230,1230,1230,1230,71
|
|
20241218,094600,101882488,1230,1230,1230,1230,562
|
|
20241218,094500,101191228,1228,1228,1229,1228,2375
|
|
20241218,094400,98272966,1228,1228,1228,1228,97
|
|
20241218,094300,98153850,1228,1228,1228,1228,500
|
|
20241218,094200,97539850,1228,1227,1228,1227,2538
|
|
20241218,094100,94425585,1228,1228,1228,1228,84
|
|
20241218,094000,94322433,1228,1229,1229,1228,1063
|
|
20241218,093900,93017057,1229,1229,1229,1228,639
|
|
20241218,093800,92231727,1228,1229,1229,1228,99
|
|
20241218,093700,92110153,1229,1228,1229,1228,294
|
|
20241218,093600,91749116,1228,1229,1229,1228,252
|
|
20241218,093500,91439608,1229,1229,1229,1229,118
|
|
20241218,093400,91294586,1229,1230,1230,1229,40
|
|
20241218,093300,91245388,1230,1230,1230,1228,59
|
|
20241218,093200,91172852,1230,1230,1230,1229,585
|
|
20241218,093100,90453864,1229,1230,1230,1229,414
|
|
20241218,093000,89945044,1230,1229,1230,1229,12
|
|
20241218,092900,89930293,1229,1229,1230,1227,7231
|
|
20241218,092800,81048472,1229,1231,1231,1229,4953
|
|
20241218,092700,74951704,1232,1233,1233,1232,305
|
|
20241218,092600,74575894,1232,1231,1232,1231,6
|
|
20241218,092500,74568503,1231,1231,1231,1231,1285
|
|
20241218,092400,72986668,1231,1230,1231,1230,3349
|
|
20241218,092300,68867395,1231,1231,1231,1231,76
|
|
20241218,092200,68773839,1231,1230,1231,1230,502
|
|
20241218,092100,68156177,1233,1231,1233,1231,362
|
|
20241218,092000,67710543,1233,1232,1233,1231,10895
|
|
20241218,091900,54290060,1233,1233,1233,1233,524
|
|
20241218,091800,53643968,1232,1232,1232,1232,112
|
|
20241218,091700,53505984,1232,1232,1232,1232,1001
|
|
20241218,091600,52272752,1232,1233,1233,1232,598
|
|
20241218,091500,51536015,1233,1233,1233,1233,104
|
|
20241218,091400,51407783,1235,1235,1235,1235,90
|
|
20241218,091300,51296633,1235,1235,1235,1235,100
|
|
20241218,091200,51173133,1235,1234,1235,1234,3226
|
|
20241218,091100,47192248,1234,1232,1234,1230,277
|
|
20241218,091000,46850905,1232,1232,1232,1232,55
|
|
20241218,090900,46783145,1232,1231,1233,1231,2780
|
|
20241218,090800,43359216,1230,1231,1231,1230,1416
|
|
20241218,090700,41617535,1231,1232,1232,1230,1231
|
|
20241218,090600,40102174,1232,1232,1232,1231,1939
|
|
20241218,090500,37713336,1230,1229,1231,1229,2316
|
|
20241218,090400,34864663,1229,1229,1229,1229,83
|
|
20241218,090300,34762656,1226,1226,1226,1226,2159
|
|
20241218,090200,32115722,1226,1233,1233,1225,22703
|
|
20241218,090100,4252679,1232,1234,1234,1232,22
|
|
20241218,090000,4225560,1234,1237,1237,1234,3416
|