600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185700,918245919,1124,1124,1124,1124,229911
|
|
20241220,185600,918245919,1124,1124,1124,1124,0
|
|
20241220,185500,918245919,1124,1124,1124,1124,0
|
|
20241220,185400,918245919,1124,1124,1124,1124,0
|
|
20241220,185300,918245919,1124,1124,1124,1124,0
|
|
20241220,185200,918245919,1124,1124,1124,1124,0
|
|
20241220,185100,918245919,1124,1124,1124,1124,0
|
|
20241220,185000,918245919,1124,1124,1124,1124,0
|
|
20241220,184900,918245919,1124,1124,1124,1124,0
|
|
20241220,184800,918245919,1124,1124,1124,1124,0
|
|
20241220,184700,918245919,1124,1124,1124,1124,0
|
|
20241220,184600,918245919,1124,1124,1124,1124,0
|
|
20241220,184500,918245919,1124,1124,1124,1124,0
|
|
20241220,184400,918245919,1124,1124,1124,1124,0
|
|
20241220,184300,918245919,1124,1124,1124,1124,0
|
|
20241220,184200,918245919,1124,1124,1124,1124,0
|
|
20241220,184100,918245919,1124,1124,1124,1124,0
|
|
20241220,184000,918245919,1124,1124,1124,1124,0
|
|
20241220,183900,918245919,1124,1124,1124,1124,0
|
|
20241220,183800,918245919,1124,1124,1124,1124,0
|
|
20241220,183700,918245919,1124,1124,1124,1124,0
|
|
20241220,183600,918245919,1124,1124,1124,1124,0
|
|
20241220,183500,918245919,1124,1124,1124,1124,0
|
|
20241220,183400,918245919,1124,1124,1124,1124,0
|
|
20241220,183300,918245919,1124,1124,1124,1124,0
|
|
20241220,183200,918245919,1124,1124,1124,1124,0
|
|
20241220,183100,918245919,1124,1124,1124,1124,0
|
|
20241220,183000,918245919,1124,1124,1124,1124,0
|
|
20241220,182900,918245919,1124,1124,1124,1124,0
|
|
20241220,182800,918245919,1124,1124,1124,1124,0
|
|
20241220,182700,918245919,1124,1124,1124,1124,229911
|
|
20241220,182600,918245919,1124,1124,1124,1124,0
|
|
20241220,182500,918245919,1124,1124,1124,1124,0
|
|
20241220,182400,918245919,1124,1124,1124,1124,0
|
|
20241220,182300,918245919,1124,1124,1124,1124,0
|
|
20241220,182200,918245919,1124,1124,1124,1124,0
|
|
20241220,182100,918245919,1124,1124,1124,1124,0
|
|
20241220,182000,918245919,1124,1124,1124,1124,0
|
|
20241220,181900,918245919,1124,1124,1124,1124,0
|
|
20241220,181800,918245919,1124,1124,1124,1124,0
|
|
20241220,181700,918245919,1124,1124,1124,1124,0
|
|
20241220,181600,918245919,1124,1124,1124,1124,0
|
|
20241220,181500,918245919,1124,1124,1124,1124,0
|
|
20241220,181400,918245919,1124,1124,1124,1124,0
|
|
20241220,181300,918245919,1124,1124,1124,1124,0
|
|
20241220,181200,918245919,1124,1124,1124,1124,0
|
|
20241220,181100,918245919,1124,1124,1124,1124,0
|
|
20241220,181000,918245919,1124,1124,1124,1124,0
|
|
20241220,180900,918245919,1124,1124,1124,1124,0
|
|
20241220,180800,918245919,1124,1124,1124,1124,0
|
|
20241220,180700,918245919,1124,1124,1124,1124,0
|
|
20241220,180600,918245919,1124,1124,1124,1124,0
|
|
20241220,180500,918245919,1124,1124,1124,1124,0
|
|
20241220,180400,918245919,1124,1124,1124,1124,0
|
|
20241220,180300,918245919,1124,1124,1124,1124,0
|
|
20241220,180200,918245919,1124,1124,1124,1124,0
|
|
20241220,180100,918245919,1124,1124,1124,1124,0
|
|
20241220,180000,918245919,1124,1124,1124,1124,0
|
|
20241220,175900,918245919,1124,1124,1124,1124,0
|
|
20241220,175800,918245919,1124,1124,1124,1124,0
|
|
20241220,175700,918245919,1124,1124,1124,1124,229911
|
|
20241220,175600,918245919,1124,1124,1124,1124,0
|
|
20241220,175500,918245919,1124,1124,1124,1124,0
|
|
20241220,175400,918245919,1124,1124,1124,1124,0
|
|
20241220,175300,918245919,1124,1124,1124,1124,0
|
|
20241220,175200,918245919,1124,1124,1124,1124,0
|
|
20241220,175100,918245919,1124,1124,1124,1124,0
|
|
20241220,175000,918245919,1124,1124,1124,1124,0
|
|
20241220,174900,918245919,1124,1124,1124,1124,0
|
|
20241220,174800,918245919,1124,1124,1124,1124,0
|
|
20241220,174700,918245919,1124,1124,1124,1124,0
|
|
20241220,174600,918245919,1124,1124,1124,1124,0
|
|
20241220,174500,918245919,1124,1124,1124,1124,0
|
|
20241220,174400,918245919,1124,1124,1124,1124,0
|
|
20241220,174300,918245919,1124,1124,1124,1124,0
|
|
20241220,174200,918245919,1124,1124,1124,1124,0
|
|
20241220,174100,918245919,1124,1124,1124,1124,0
|
|
20241220,174000,918245919,1124,1124,1124,1124,0
|
|
20241220,173900,918245919,1124,1124,1124,1124,0
|
|
20241220,173800,918245919,1124,1124,1124,1124,0
|
|
20241220,173700,918245919,1124,1124,1124,1124,0
|
|
20241220,173600,918245919,1124,1124,1124,1124,0
|
|
20241220,173500,918245919,1124,1124,1124,1124,0
|
|
20241220,173400,918245919,1124,1124,1124,1124,0
|
|
20241220,173300,918245919,1124,1124,1124,1124,0
|
|
20241220,173200,918245919,1124,1124,1124,1124,0
|
|
20241220,173100,918245919,1124,1124,1124,1124,0
|
|
20241220,173000,918245919,1124,1124,1124,1124,0
|
|
20241220,172900,918245919,1124,1124,1124,1124,0
|
|
20241220,172800,918245919,1124,1124,1124,1124,0
|
|
20241220,172700,918245919,1124,1124,1124,1124,229911
|
|
20241220,172600,918245919,1124,1124,1124,1124,0
|
|
20241220,172500,918245919,1124,1124,1124,1124,0
|
|
20241220,172400,918245919,1124,1124,1124,1124,0
|
|
20241220,172300,918245919,1124,1124,1124,1124,0
|
|
20241220,172200,918245919,1124,1124,1124,1124,0
|
|
20241220,172100,918245919,1124,1124,1124,1124,0
|
|
20241220,172000,918245919,1124,1124,1124,1124,0
|
|
20241220,171900,918245919,1124,1124,1124,1124,0
|
|
20241220,171800,918245919,1124,1124,1124,1124,0
|
|
20241220,171700,918245919,1124,1124,1124,1124,0
|
|
20241220,171600,918245919,1124,1124,1124,1124,0
|
|
20241220,171500,918245919,1124,1124,1124,1124,0
|
|
20241220,171400,918245919,1124,1124,1124,1124,0
|
|
20241220,171300,918245919,1124,1124,1124,1124,0
|
|
20241220,171200,918245919,1124,1124,1124,1124,0
|
|
20241220,171100,918245919,1124,1124,1124,1124,0
|
|
20241220,171000,918245919,1124,1124,1124,1124,0
|
|
20241220,170900,918245919,1124,1124,1124,1124,0
|
|
20241220,170800,918245919,1124,1124,1124,1124,0
|
|
20241220,170700,918245919,1124,1124,1124,1124,0
|
|
20241220,170600,918245919,1124,1124,1124,1124,0
|
|
20241220,170500,918245919,1124,1124,1124,1124,0
|
|
20241220,170400,918245919,1124,1124,1124,1124,0
|
|
20241220,170300,918245919,1124,1124,1124,1124,0
|
|
20241220,170200,918245919,1124,1124,1124,1124,0
|
|
20241220,170100,918245919,1124,1124,1124,1124,0
|
|
20241220,170000,918245919,1124,1124,1124,1124,0
|
|
20241220,165900,918245919,1124,1124,1124,1124,0
|
|
20241220,165800,918245919,1124,1124,1124,1124,0
|
|
20241220,165700,918245919,1124,1124,1124,1124,229911
|
|
20241220,165600,918245919,1124,1124,1124,1124,0
|
|
20241220,165500,918245919,1124,1124,1124,1124,0
|
|
20241220,165400,918245919,1124,1124,1124,1124,0
|
|
20241220,165300,918245919,1124,1124,1124,1124,0
|
|
20241220,165200,918245919,1124,1124,1124,1124,0
|
|
20241220,165100,918245919,1124,1124,1124,1124,0
|
|
20241220,165000,918245919,1124,1124,1124,1124,0
|
|
20241220,164900,918245919,1124,1124,1124,1124,0
|
|
20241220,164800,918245919,1124,1124,1124,1124,0
|
|
20241220,164700,918245919,1124,1124,1124,1124,0
|
|
20241220,164600,918245919,1124,1124,1124,1124,0
|
|
20241220,164500,918245919,1124,1124,1124,1124,0
|
|
20241220,164400,918245919,1124,1124,1124,1124,0
|
|
20241220,164300,918245919,1124,1124,1124,1124,0
|
|
20241220,164200,918245919,1124,1124,1124,1124,0
|
|
20241220,164100,918245919,1124,1124,1124,1124,0
|
|
20241220,164000,918245919,1124,1124,1124,1124,0
|
|
20241220,163900,918245919,1124,1124,1124,1124,0
|
|
20241220,163800,918245919,1124,1124,1124,1124,0
|
|
20241220,163700,918245919,1124,1124,1124,1124,0
|
|
20241220,163600,918245919,1124,1124,1124,1124,0
|
|
20241220,163500,918245919,1124,1124,1124,1124,0
|
|
20241220,163400,918245919,1124,1124,1124,1124,0
|
|
20241220,163300,918245919,1124,1124,1124,1124,0
|
|
20241220,163200,918245919,1124,1124,1124,1124,0
|
|
20241220,163100,918245919,1124,1124,1124,1124,0
|
|
20241220,163000,918245919,1124,1124,1124,1124,0
|
|
20241220,162900,918245919,1124,1124,1124,1124,0
|
|
20241220,162800,918245919,1124,1124,1124,1124,0
|
|
20241220,162700,918245919,1124,1124,1124,1124,229911
|
|
20241220,162600,918245919,1124,1124,1124,1124,0
|
|
20241220,162500,918245919,1124,1124,1124,1124,0
|
|
20241220,162400,918245919,1124,1124,1124,1124,0
|
|
20241220,162300,918245919,1124,1124,1124,1124,0
|
|
20241220,162200,918245919,1124,1124,1124,1124,0
|
|
20241220,162100,918245919,1124,1124,1124,1124,0
|
|
20241220,162000,918245919,1124,1124,1124,1124,0
|
|
20241220,161900,918245919,1124,1124,1124,1124,0
|
|
20241220,161800,918245919,1124,1124,1124,1124,0
|
|
20241220,161700,918245919,1124,1124,1124,1124,0
|
|
20241220,161600,918245919,1124,1124,1124,1124,0
|
|
20241220,161500,918245919,1124,1124,1124,1124,0
|
|
20241220,161400,918245919,1124,1124,1124,1124,0
|
|
20241220,161300,918245919,1124,1124,1124,1124,0
|
|
20241220,161200,918245919,1124,1124,1124,1124,0
|
|
20241220,161100,918245919,1124,1124,1124,1124,0
|
|
20241220,161000,918245919,1124,1124,1124,1124,0
|
|
20241220,160900,918245919,1124,1124,1124,1124,0
|
|
20241220,160800,918245919,1124,1124,1124,1124,0
|
|
20241220,160700,918245919,1124,1124,1124,1124,0
|
|
20241220,160600,918245919,1124,1124,1124,1124,0
|
|
20241220,160500,918245919,1124,1124,1124,1124,0
|
|
20241220,160400,918245919,1124,1124,1124,1124,0
|
|
20241220,160300,918245919,1124,1124,1124,1124,0
|
|
20241220,160200,918245919,1124,1124,1124,1124,0
|
|
20241220,160100,918245919,1124,1124,1124,1124,0
|
|
20241220,160000,918245919,1124,1124,1124,1124,0
|
|
20241220,155900,918245919,1124,1124,1124,1124,0
|
|
20241220,155800,918245919,1124,1124,1124,1124,0
|
|
20241220,155700,918245919,1124,1124,1124,1124,229911
|
|
20241220,155600,918245919,1124,1124,1124,1124,0
|
|
20241220,155500,918245919,1124,1124,1124,1124,0
|
|
20241220,155400,918245919,1124,1124,1124,1124,0
|
|
20241220,155300,918245919,1124,1124,1124,1124,0
|
|
20241220,155200,918245919,1124,1124,1124,1124,0
|
|
20241220,155100,918245919,1124,1124,1124,1124,0
|
|
20241220,155000,918245919,1124,1124,1124,1124,0
|
|
20241220,154900,918245919,1124,1124,1124,1124,0
|
|
20241220,154800,918245919,1124,1124,1124,1124,0
|
|
20241220,154700,918245919,1124,1124,1124,1124,0
|
|
20241220,154600,918245919,1124,1124,1124,1124,0
|
|
20241220,154500,918245919,1124,1124,1124,1124,0
|
|
20241220,154400,918245919,1124,1124,1124,1124,0
|
|
20241220,154300,918245919,1124,1124,1124,1124,0
|
|
20241220,154200,918245919,1124,1124,1124,1124,0
|
|
20241220,154100,918245919,1124,1124,1124,1124,0
|
|
20241220,154000,918245919,1124,1124,1124,1124,0
|
|
20241220,153900,918245919,1124,1124,1124,1124,0
|
|
20241220,153800,918245919,1124,1124,1124,1124,0
|
|
20241220,153700,918245919,1124,1124,1124,1124,0
|
|
20241220,153600,918245919,1124,1124,1124,1124,0
|
|
20241220,153500,918245919,1124,1124,1124,1124,0
|
|
20241220,153400,918245919,1124,1124,1124,1124,0
|
|
20241220,153300,918245919,1124,1124,1124,1124,0
|
|
20241220,153200,918245919,1124,1124,1124,1124,0
|
|
20241220,153100,918245919,1124,1124,1124,1124,0
|
|
20241220,153000,918245919,1124,1124,1124,1124,229911
|
|
20241220,152900,659825955,1152,1152,1152,1152,0
|
|
20241220,152800,659825955,1152,1152,1152,1152,0
|
|
20241220,152700,659825955,1152,1152,1152,1152,0
|
|
20241220,152600,659825955,1152,1152,1152,1152,0
|
|
20241220,152500,659825955,1152,1152,1152,1152,0
|
|
20241220,152400,659825955,1152,1152,1152,1152,0
|
|
20241220,152300,659825955,1152,1152,1152,1152,0
|
|
20241220,152200,659825955,1152,1152,1152,1152,0
|
|
20241220,152100,659825955,1152,1152,1152,1152,0
|
|
20241220,152000,659825955,1152,1152,1152,1152,0
|
|
20241220,151900,659825955,1152,1153,1153,1151,7316
|
|
20241220,151800,651401699,1152,1152,1153,1152,1455
|
|
20241220,151700,649725079,1152,1152,1152,1152,1661
|
|
20241220,151600,647811607,1152,1152,1152,1151,2456
|
|
20241220,151500,644983047,1152,1152,1152,1152,1108
|
|
20241220,151400,643706631,1152,1152,1154,1152,1471
|
|
20241220,151300,642011535,1153,1153,1154,1152,901
|
|
20241220,151200,640972857,1153,1153,1154,1152,1303
|
|
20241220,151100,639470442,1153,1153,1154,1153,1450
|
|
20241220,151000,637798117,1153,1152,1154,1152,2539
|
|
20241220,150900,634870500,1153,1153,1153,1152,951
|
|
20241220,150800,633774567,1152,1153,1153,1152,902
|
|
20241220,150700,632735083,1152,1154,1154,1152,1264
|
|
20241220,150600,631277527,1154,1154,1154,1152,959
|
|
20241220,150500,630171417,1152,1156,1157,1152,7109
|
|
20241220,150400,621961830,1156,1156,1156,1156,535
|
|
20241220,150300,621343370,1157,1158,1158,1157,2477
|
|
20241220,150200,618475455,1156,1156,1156,1156,20
|
|
20241220,150100,618452335,1156,1158,1158,1156,624
|
|
20241220,150000,617730301,1158,1158,1158,1158,0
|
|
20241220,145900,617730301,1158,1158,1158,1158,0
|
|
20241220,145800,617730301,1158,1159,1159,1158,369
|
|
20241220,145700,617302638,1159,1158,1159,1158,401
|
|
20241220,145600,616837951,1158,1158,1158,1158,2
|
|
20241220,145500,616835635,1155,1155,1155,1155,0
|
|
20241220,145400,616835635,1155,1159,1159,1155,662
|
|
20241220,145300,616069390,1156,1157,1157,1156,349
|
|
20241220,145200,615665745,1159,1158,1159,1158,1396
|
|
20241220,145100,614048779,1157,1158,1159,1157,1903
|
|
20241220,145000,611844014,1157,1157,1157,1157,44
|
|
20241220,144900,611793106,1156,1156,1156,1156,550
|
|
20241220,144800,611157306,1154,1154,1154,1154,0
|
|
20241220,144700,611157306,1154,1154,1154,1154,0
|
|
20241220,144600,611157306,1154,1154,1155,1154,278
|
|
20241220,144500,610836238,1152,1153,1154,1152,33
|
|
20241220,144400,610798208,1153,1152,1153,1150,17325
|
|
20241220,144300,590845562,1151,1152,1152,1151,1160
|
|
20241220,144200,589509432,1152,1152,1152,1152,3173
|
|
20241220,144100,585854136,1150,1152,1152,1150,7712
|
|
20241220,144000,576972896,1150,1151,1152,1150,40587
|
|
20241220,143900,530231452,1150,1152,1152,1150,41810
|
|
20241220,143800,482077262,1156,1154,1156,1151,20382
|
|
20241220,143700,458585173,1154,1156,1156,1154,6268
|
|
20241220,143600,451346871,1155,1154,1155,1154,136
|
|
20241220,143500,451189825,1154,1154,1154,1154,9
|
|
20241220,143400,451179439,1152,1155,1155,1152,6277
|
|
20241220,143300,443938269,1152,1155,1157,1152,12981
|
|
20241220,143200,428961743,1155,1155,1155,1155,1
|
|
20241220,143100,428960588,1155,1154,1155,1154,7
|
|
20241220,143000,428952504,1154,1158,1158,1154,3294
|
|
20241220,142900,425141904,1159,1160,1160,1159,15540
|
|
20241220,142800,407116044,1159,1159,1159,1159,0
|
|
20241220,142700,407116044,1159,1160,1160,1159,17
|
|
20241220,142600,407096331,1160,1160,1160,1160,286
|
|
20241220,142500,406764571,1158,1159,1159,1158,26
|
|
20241220,142400,406734453,1159,1159,1159,1159,56
|
|
20241220,142300,406669549,1158,1158,1158,1158,0
|
|
20241220,142200,406669549,1158,1158,1158,1158,50
|
|
20241220,142100,406611649,1157,1157,1158,1157,611
|
|
20241220,142000,405904702,1157,1157,1157,1157,0
|
|
20241220,141900,405904702,1157,1157,1157,1157,87
|
|
20241220,141800,405804043,1157,1157,1157,1157,201
|
|
20241220,141700,405571486,1157,1157,1157,1157,8
|
|
20241220,141600,405562230,1157,1157,1157,1157,2
|
|
20241220,141500,405559916,1157,1157,1157,1157,0
|
|
20241220,141400,405559916,1157,1157,1157,1156,1297
|
|
20241220,141300,404059622,1157,1157,1157,1157,0
|
|
20241220,141200,404059622,1157,1157,1157,1157,20
|
|
20241220,141100,404036482,1156,1156,1156,1156,20
|
|
20241220,141000,404013362,1155,1156,1159,1154,2440
|
|
20241220,140900,401195968,1155,1161,1161,1155,1502
|
|
20241220,140800,399460548,1155,1157,1157,1155,7292
|
|
20241220,140700,391034010,1162,1161,1162,1161,260
|
|
20241220,140600,390732128,1157,1156,1157,1156,1141
|
|
20241220,140500,389413032,1157,1159,1159,1157,6858
|
|
20241220,140400,381470986,1158,1158,1158,1158,2
|
|
20241220,140300,381468670,1158,1158,1158,1158,0
|
|
20241220,140200,381468670,1158,1158,1158,1158,1
|
|
20241220,140100,381467512,1157,1157,1157,1157,0
|
|
20241220,140000,381467512,1157,1157,1157,1157,1253
|
|
20241220,135900,380017791,1157,1162,1162,1157,5000
|
|
20241220,135800,374226004,1161,1161,1161,1161,635
|
|
20241220,135700,373488769,1161,1162,1162,1159,2178
|
|
20241220,135600,370959353,1161,1161,1161,1161,1
|
|
20241220,135500,370958192,1161,1161,1161,1161,0
|
|
20241220,135400,370958192,1161,1161,1161,1161,0
|
|
20241220,135300,370958192,1161,1161,1161,1161,0
|
|
20241220,135200,370958192,1161,1161,1161,1161,113
|
|
20241220,135100,370826999,1161,1161,1161,1161,0
|
|
20241220,135000,370826999,1161,1160,1161,1160,583
|
|
20241220,134900,370150586,1160,1160,1160,1160,0
|
|
20241220,134800,370150586,1160,1160,1160,1160,10
|
|
20241220,134700,370138986,1159,1159,1159,1159,0
|
|
20241220,134600,370138986,1159,1160,1160,1159,301
|
|
20241220,134500,369789867,1159,1160,1160,1159,489
|
|
20241220,134400,369222699,1160,1160,1160,1160,151
|
|
20241220,134300,369047539,1160,1160,1160,1160,901
|
|
20241220,134200,368002379,1161,1161,1161,1161,1740
|
|
20241220,134100,365982239,1161,1161,1161,1161,307
|
|
20241220,134000,365625812,1162,1162,1162,1162,8
|
|
20241220,133900,365616516,1161,1161,1161,1161,0
|
|
20241220,133800,365616516,1161,1161,1162,1160,601
|
|
20241220,133700,364918710,1160,1159,1160,1159,21
|
|
20241220,133600,364894356,1159,1159,1159,1159,0
|
|
20241220,133500,364894356,1159,1158,1159,1157,1787
|
|
20241220,133400,362825256,1158,1162,1162,1158,1262
|
|
20241220,133300,361363365,1159,1159,1159,1159,100
|
|
20241220,133200,361247465,1159,1159,1159,1159,150
|
|
20241220,133100,361073615,1158,1160,1161,1158,2924
|
|
20241220,133000,357682830,1160,1160,1160,1160,1521
|
|
20241220,132900,355918470,1160,1160,1160,1160,109
|
|
20241220,132800,355792030,1160,1160,1160,1160,434
|
|
20241220,132700,355288590,1159,1161,1161,1159,1564
|
|
20241220,132600,353473410,1161,1161,1161,1161,35
|
|
20241220,132500,353432775,1158,1160,1160,1158,1255
|
|
20241220,132400,351977315,1160,1159,1160,1159,1180
|
|
20241220,132300,350609172,1160,1163,1164,1160,13790
|
|
20241220,132200,334598537,1163,1163,1163,1163,0
|
|
20241220,132100,334598537,1163,1163,1163,1163,0
|
|
20241220,132000,334598537,1163,1163,1163,1163,2750
|
|
20241220,131900,331400287,1163,1164,1164,1163,2007
|
|
20241220,131800,329064540,1164,1165,1165,1164,411
|
|
20241220,131700,328586129,1165,1165,1165,1165,59
|
|
20241220,131600,328517394,1165,1168,1168,1165,463
|
|
20241220,131500,327976868,1168,1165,1168,1165,2
|
|
20241220,131400,327974535,1164,1164,1164,1164,0
|
|
20241220,131300,327974535,1164,1166,1166,1164,1180
|
|
20241220,131200,326599143,1165,1165,1165,1165,4
|
|
20241220,131100,326594483,1165,1165,1165,1164,1255
|
|
20241220,131000,325132520,1165,1165,1165,1165,0
|
|
20241220,130900,325132520,1165,1166,1166,1165,1132
|
|
20241220,130800,323813140,1167,1167,1167,1167,1
|
|
20241220,130700,323811973,1167,1167,1167,1167,30
|
|
20241220,130600,323776963,1167,1167,1167,1167,0
|
|
20241220,130500,323776963,1167,1167,1167,1167,0
|
|
20241220,130400,323776963,1167,1167,1167,1167,0
|
|
20241220,130300,323776963,1167,1167,1167,1167,18
|
|
20241220,130200,323755957,1167,1166,1167,1166,20
|
|
20241220,130100,323732627,1165,1165,1165,1165,0
|
|
20241220,130000,323732627,1165,1165,1165,1165,607
|
|
20241220,125900,323025472,1165,1165,1165,1165,0
|
|
20241220,125800,323025472,1165,1165,1165,1165,17
|
|
20241220,125700,323005667,1162,1162,1162,1162,0
|
|
20241220,125600,323005667,1162,1162,1162,1162,0
|
|
20241220,125500,323005667,1162,1162,1162,1162,0
|
|
20241220,125400,323005667,1162,1170,1170,1162,16281
|
|
20241220,125300,304025761,1170,1170,1170,1170,0
|
|
20241220,125200,304025761,1170,1170,1170,1170,30
|
|
20241220,125100,303990661,1170,1170,1170,1170,117
|
|
20241220,125000,303853771,1168,1168,1168,1168,0
|
|
20241220,124900,303853771,1168,1168,1168,1168,0
|
|
20241220,124800,303853771,1168,1168,1168,1168,0
|
|
20241220,124700,303853771,1168,1168,1168,1168,0
|
|
20241220,124600,303853771,1168,1168,1168,1168,93
|
|
20241220,124500,303745147,1168,1168,1168,1168,150
|
|
20241220,124400,303569947,1168,1169,1169,1168,1625
|
|
20241220,124300,301670491,1168,1168,1168,1168,0
|
|
20241220,124200,301670491,1168,1168,1168,1168,0
|
|
20241220,124100,301670491,1168,1168,1168,1168,1
|
|
20241220,124000,301669323,1167,1167,1167,1167,0
|
|
20241220,123900,301669323,1167,1167,1167,1167,0
|
|
20241220,123800,301669323,1167,1172,1172,1167,2529
|
|
20241220,123700,298707980,1172,1167,1172,1167,554
|
|
20241220,123600,298060892,1165,1167,1167,1165,6877
|
|
20241220,123500,290042137,1167,1167,1167,1167,884
|
|
20241220,123400,289010509,1167,1167,1167,1167,0
|
|
20241220,123300,289010509,1167,1167,1167,1167,0
|
|
20241220,123200,289010509,1167,1167,1167,1167,0
|
|
20241220,123100,289010509,1167,1167,1167,1167,6
|
|
20241220,123000,289003507,1166,1168,1168,1166,371
|
|
20241220,122900,288570597,1166,1166,1166,1166,0
|
|
20241220,122800,288570597,1166,1166,1166,1166,0
|
|
20241220,122700,288570597,1166,1166,1166,1166,0
|
|
20241220,122600,288570597,1166,1166,1166,1166,0
|
|
20241220,122500,288570597,1166,1166,1166,1166,1
|
|
20241220,122400,288569431,1166,1167,1167,1166,782
|
|
20241220,122300,287656994,1167,1171,1172,1167,1384
|
|
20241220,122200,286039284,1171,1171,1171,1171,3
|
|
20241220,122100,286035771,1168,1168,1168,1168,100
|
|
20241220,122000,285918971,1171,1171,1171,1171,110
|
|
20241220,121900,285790161,1171,1171,1171,1171,20
|
|
20241220,121800,285766741,1171,1170,1171,1170,40
|
|
20241220,121700,285719931,1170,1169,1170,1169,49
|
|
20241220,121600,285662627,1169,1169,1169,1169,8
|
|
20241220,121500,285653275,1169,1168,1169,1168,1000
|
|
20241220,121400,284485190,1168,1169,1169,1168,150
|
|
20241220,121300,284309890,1169,1169,1169,1166,2472
|
|
20241220,121200,281426638,1169,1169,1169,1169,100
|
|
20241220,121100,281309738,1169,1169,1169,1169,2
|
|
20241220,121000,281307400,1169,1169,1169,1169,0
|
|
20241220,120900,281307400,1169,1169,1169,1169,1
|
|
20241220,120800,281306231,1166,1167,1167,1166,2688
|
|
20241220,120700,278170913,1167,1167,1167,1167,2573
|
|
20241220,120600,275168222,1166,1166,1166,1166,0
|
|
20241220,120500,275168222,1166,1169,1169,1166,4096
|
|
20241220,120400,270382410,1166,1166,1166,1166,50
|
|
20241220,120300,270324110,1169,1169,1169,1169,0
|
|
20241220,120200,270324110,1169,1169,1169,1169,1
|
|
20241220,120100,270322941,1169,1169,1169,1169,72
|
|
20241220,120000,270238773,1165,1165,1165,1165,0
|
|
20241220,115900,270238773,1165,1166,1168,1165,1569
|
|
20241220,115800,268409150,1165,1168,1168,1165,616
|
|
20241220,115700,267690010,1168,1166,1168,1165,1019
|
|
20241220,115600,266502038,1165,1170,1170,1165,5540
|
|
20241220,115500,260034485,1174,1174,1174,1170,26881
|
|
20241220,115400,228551812,1174,1174,1174,1174,289
|
|
20241220,115300,228212526,1174,1175,1175,1174,992
|
|
20241220,115200,227047171,1175,1175,1175,1175,0
|
|
20241220,115100,227047171,1175,1176,1176,1175,128
|
|
20241220,115000,226896770,1176,1175,1176,1175,2
|
|
20241220,114900,226894419,1174,1174,1174,1174,0
|
|
20241220,114800,226894419,1174,1174,1174,1174,50
|
|
20241220,114700,226835719,1174,1174,1174,1174,1
|
|
20241220,114600,226834545,1175,1173,1175,1173,1339
|
|
20241220,114500,225263794,1177,1177,1177,1177,157
|
|
20241220,114400,225079005,1176,1173,1176,1173,901
|
|
20241220,114300,224021655,1176,1176,1176,1176,0
|
|
20241220,114200,224021655,1176,1176,1176,1176,5
|
|
20241220,114100,224015775,1176,1176,1176,1176,12
|
|
20241220,114000,224001663,1176,1176,1176,1173,810
|
|
20241220,113900,223049493,1173,1174,1174,1173,2206
|
|
20241220,113800,220460257,1173,1178,1178,1173,71
|
|
20241220,113700,220376934,1178,1178,1178,1178,32
|
|
20241220,113600,220339238,1178,1178,1178,1178,0
|
|
20241220,113500,220339238,1178,1176,1178,1173,277
|
|
20241220,113400,220013710,1178,1178,1178,1178,100
|
|
20241220,113300,219895910,1178,1178,1178,1178,10
|
|
20241220,113200,219884130,1178,1178,1178,1178,0
|
|
20241220,113100,219884130,1178,1175,1178,1173,3073
|
|
20241220,113000,216277885,1175,1175,1175,1175,0
|
|
20241220,112900,216277885,1175,1175,1175,1175,0
|
|
20241220,112800,216277885,1175,1175,1175,1175,20
|
|
20241220,112700,216254385,1179,1179,1179,1179,0
|
|
20241220,112600,216254385,1179,1179,1179,1179,0
|
|
20241220,112500,216254385,1179,1179,1179,1179,216
|
|
20241220,112400,215999721,1173,1173,1173,1173,1
|
|
20241220,112300,215998548,1173,1173,1173,1173,0
|
|
20241220,112200,215998548,1173,1173,1173,1173,0
|
|
20241220,112100,215998548,1173,1174,1174,1173,3312
|
|
20241220,112000,212112192,1178,1178,1178,1178,0
|
|
20241220,111900,212112192,1178,1178,1178,1178,0
|
|
20241220,111800,212112192,1178,1174,1178,1174,3090
|
|
20241220,111700,208484528,1174,1175,1175,1174,782
|
|
20241220,111600,207565836,1175,1175,1175,1175,0
|
|
20241220,111500,207565836,1175,1175,1175,1175,11
|
|
20241220,111400,207552911,1174,1175,1175,1174,1733
|
|
20241220,111300,205516983,1175,1176,1176,1175,927
|
|
20241220,111200,204427052,1178,1177,1178,1177,20
|
|
20241220,111100,204403500,1178,1178,1178,1178,1
|
|
20241220,111000,204402322,1178,1176,1178,1175,1237
|
|
20241220,110900,202947498,1176,1176,1176,1176,0
|
|
20241220,110800,202947498,1176,1176,1176,1176,30
|
|
20241220,110700,202912218,1175,1175,1175,1175,0
|
|
20241220,110600,202912218,1175,1175,1175,1175,0
|
|
20241220,110500,202912218,1175,1176,1176,1175,186
|
|
20241220,110400,202693568,1176,1176,1176,1176,0
|
|
20241220,110300,202693568,1176,1176,1176,1176,0
|
|
20241220,110200,202693568,1176,1176,1176,1176,0
|
|
20241220,110100,202693568,1176,1176,1176,1176,0
|
|
20241220,110000,202693568,1176,1176,1176,1176,0
|
|
20241220,105900,202693568,1176,1178,1178,1173,6233
|
|
20241220,105800,195373649,1178,1176,1178,1176,56
|
|
20241220,105700,195307742,1175,1175,1175,1175,0
|
|
20241220,105600,195307742,1175,1175,1175,1175,1
|
|
20241220,105500,195306567,1175,1175,1175,1175,94
|
|
20241220,105400,195196117,1175,1175,1175,1175,65
|
|
20241220,105300,195119742,1175,1175,1175,1175,2
|
|
20241220,105200,195117392,1174,1174,1174,1174,0
|
|
20241220,105100,195117392,1174,1174,1174,1174,10
|
|
20241220,105000,195105652,1173,1173,1173,1172,2037
|
|
20241220,104900,192716595,1173,1175,1175,1173,3233
|
|
20241220,104800,188921702,1174,1175,1175,1174,3999
|
|
20241220,104700,184223225,1175,1175,1175,1175,0
|
|
20241220,104600,184223225,1175,1176,1176,1175,533
|
|
20241220,104500,183596526,1176,1175,1176,1175,2407
|
|
20241220,104400,180768291,1176,1176,1176,1176,15
|
|
20241220,104300,180750651,1177,1176,1177,1175,361
|
|
20241220,104200,180326181,1176,1176,1176,1176,55
|
|
20241220,104100,180261501,1177,1178,1178,1177,841
|
|
20241220,104000,179270953,1178,1178,1178,1178,100
|
|
20241220,103900,179153153,1178,1178,1178,1178,3
|
|
20241220,103800,179149619,1177,1175,1177,1175,3727
|
|
20241220,103700,174770365,1179,1178,1179,1176,1252
|
|
20241220,103600,173297441,1180,1178,1180,1178,86
|
|
20241220,103500,173196009,1178,1177,1178,1176,3764
|
|
20241220,103400,168767798,1177,1177,1177,1177,0
|
|
20241220,103300,168767798,1177,1177,1177,1177,0
|
|
20241220,103200,168767798,1177,1177,1177,1177,1
|
|
20241220,103100,168766621,1176,1176,1176,1176,16
|
|
20241220,103000,168747805,1178,1176,1178,1176,12
|
|
20241220,102900,168733691,1176,1176,1176,1176,0
|
|
20241220,102800,168733691,1176,1178,1178,1176,4217
|
|
20241220,102700,163769958,1182,1182,1182,1182,0
|
|
20241220,102600,163769958,1182,1182,1182,1182,45
|
|
20241220,102500,163716768,1181,1180,1181,1180,100
|
|
20241220,102400,163598738,1178,1178,1178,1178,9
|
|
20241220,102300,163588136,1178,1179,1179,1178,155
|
|
20241220,102200,163405544,1178,1182,1182,1178,751
|
|
20241220,102100,162519510,1179,1179,1179,1179,0
|
|
20241220,102000,162519510,1179,1179,1179,1179,221
|
|
20241220,101900,162258951,1179,1179,1179,1179,142
|
|
20241220,101800,162091533,1179,1180,1180,1179,1684
|
|
20241220,101700,160104751,1182,1182,1182,1182,0
|
|
20241220,101600,160104751,1182,1182,1182,1182,8
|
|
20241220,101500,160095295,1179,1179,1179,1179,0
|
|
20241220,101400,160095295,1179,1181,1181,1179,4483
|
|
20241220,101300,154803752,1180,1181,1181,1180,1901
|
|
20241220,101200,152559071,1181,1181,1181,1181,100
|
|
20241220,101100,152440971,1181,1181,1181,1181,0
|
|
20241220,101000,152440971,1181,1181,1183,1181,3627
|
|
20241220,100900,148151640,1183,1182,1183,1181,1868
|
|
20241220,100800,145942582,1183,1183,1183,1183,127
|
|
20241220,100700,145792341,1183,1183,1183,1183,0
|
|
20241220,100600,145792341,1183,1183,1183,1183,66
|
|
20241220,100500,145714263,1181,1183,1183,1181,87
|
|
20241220,100400,145611507,1183,1183,1183,1183,124
|
|
20241220,100300,145464815,1183,1183,1183,1183,181
|
|
20241220,100200,145250692,1183,1183,1183,1183,9
|
|
20241220,100100,145240045,1181,1181,1181,1181,987
|
|
20241220,100000,144074398,1181,1181,1181,1181,0
|
|
20241220,095900,144074398,1181,1182,1182,1181,34
|
|
20241220,095800,144034224,1181,1181,1181,1181,86
|
|
20241220,095700,143932658,1180,1180,1180,1179,981
|
|
20241220,095600,142775146,1180,1178,1180,1178,77
|
|
20241220,095500,142684288,1178,1178,1179,1177,719
|
|
20241220,095400,141836802,1176,1177,1177,1176,216
|
|
20241220,095300,141582772,1177,1177,1177,1177,1962
|
|
20241220,095200,139273498,1177,1178,1178,1177,772
|
|
20241220,095100,138364745,1178,1178,1178,1177,6211
|
|
20241220,095000,131049378,1178,1178,1178,1178,0
|
|
20241220,094900,131049378,1178,1178,1178,1178,4
|
|
20241220,094800,131044666,1178,1180,1180,1178,152
|
|
20241220,094700,130865570,1180,1182,1182,1180,216
|
|
20241220,094600,130610290,1180,1180,1180,1180,2
|
|
20241220,094500,130607930,1178,1178,1178,1178,0
|
|
20241220,094400,130607930,1178,1178,1178,1178,51
|
|
20241220,094300,130547852,1178,1178,1178,1178,956
|
|
20241220,094200,129421684,1177,1184,1184,1177,3043
|
|
20241220,094100,125834656,1184,1179,1184,1179,225
|
|
20241220,094000,125569316,1179,1185,1186,1179,800
|
|
20241220,093900,124622434,1185,1182,1185,1182,1617
|
|
20241220,093800,122710526,1182,1182,1182,1182,84
|
|
20241220,093700,122611238,1182,1182,1182,1182,24
|
|
20241220,093600,122582870,1182,1182,1182,1182,29
|
|
20241220,093500,122548592,1182,1181,1182,1178,5100
|
|
20241220,093400,116527492,1181,1180,1181,1179,502
|
|
20241220,093300,115935570,1180,1180,1180,1180,212
|
|
20241220,093200,115685410,1180,1180,1181,1180,6805
|
|
20241220,093100,107652310,1180,1178,1180,1178,816
|
|
20241220,093000,106690777,1178,1178,1178,1178,292
|
|
20241220,092900,106346801,1178,1178,1178,1178,1
|
|
20241220,092800,106345623,1177,1177,1177,1176,3578
|
|
20241220,092700,102135940,1177,1176,1177,1176,1661
|
|
20241220,092600,100182512,1176,1176,1177,1176,2059
|
|
20241220,092500,97760871,1177,1177,1177,1176,1134
|
|
20241220,092400,96426581,1177,1178,1178,1176,3100
|
|
20241220,092300,92778034,1181,1178,1181,1178,101
|
|
20241220,092200,92659053,1178,1177,1178,1177,51
|
|
20241220,092100,92598976,1176,1179,1180,1176,7141
|
|
20241220,092000,84188823,1180,1180,1180,1180,1631
|
|
20241220,091900,82264243,1180,1180,1180,1180,1213
|
|
20241220,091800,80832903,1180,1180,1180,1180,2442
|
|
20241220,091700,77951343,1182,1182,1182,1182,2
|
|
20241220,091600,77948979,1182,1182,1182,1180,1415
|
|
20241220,091500,76278233,1183,1185,1185,1183,1188
|
|
20241220,091400,74870467,1186,1186,1186,1185,5474
|
|
20241220,091300,68379200,1187,1186,1187,1185,3897
|
|
20241220,091200,63756905,1186,1186,1186,1185,142
|
|
20241220,091100,63588582,1186,1181,1186,1181,510
|
|
20241220,091000,62984803,1176,1176,1176,1176,101
|
|
20241220,090900,62866027,1175,1179,1181,1175,13794
|
|
20241220,090800,46639023,1179,1181,1181,1179,3863
|
|
20241220,090700,42081000,1181,1176,1181,1176,132
|
|
20241220,090600,41925638,1176,1177,1177,1176,4465
|
|
20241220,090500,36674636,1176,1181,1181,1176,4352
|
|
20241220,090400,31547266,1181,1185,1187,1181,2890
|
|
20241220,090300,28127180,1186,1181,1186,1180,3467
|
|
20241220,090200,24031493,1182,1189,1189,1182,1129
|
|
20241220,090100,22695337,1185,1193,1193,1185,16945
|
|
20241220,090000,2557640,1190,1190,1190,1190,2116
|