632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192900,491418117,1132,1132,1132,1132,2390
|
|
20241202,192800,491418117,1132,1132,1132,1132,0
|
|
20241202,192700,491418117,1132,1132,1132,1132,0
|
|
20241202,192600,491418117,1132,1132,1132,1132,0
|
|
20241202,192500,491418117,1132,1132,1132,1132,0
|
|
20241202,192400,491418117,1132,1132,1132,1132,0
|
|
20241202,192300,491418117,1132,1132,1132,1132,0
|
|
20241202,192200,491418117,1132,1132,1132,1132,0
|
|
20241202,192100,491418117,1132,1132,1132,1132,0
|
|
20241202,192000,491418117,1132,1132,1132,1132,0
|
|
20241202,191900,491418117,1132,1132,1132,1132,0
|
|
20241202,191800,491418117,1132,1132,1132,1132,0
|
|
20241202,191700,491418117,1132,1132,1132,1132,0
|
|
20241202,191600,491418117,1132,1132,1132,1132,0
|
|
20241202,191500,491418117,1132,1132,1132,1132,0
|
|
20241202,191400,491418117,1132,1132,1132,1132,0
|
|
20241202,191300,491418117,1132,1132,1132,1132,0
|
|
20241202,191200,491418117,1132,1132,1132,1132,0
|
|
20241202,191100,491418117,1132,1132,1132,1132,0
|
|
20241202,191000,491418117,1132,1132,1132,1132,0
|
|
20241202,190900,491418117,1132,1132,1132,1132,0
|
|
20241202,190800,491418117,1132,1132,1132,1132,0
|
|
20241202,190700,491418117,1132,1132,1132,1132,0
|
|
20241202,190600,491418117,1132,1132,1132,1132,0
|
|
20241202,190500,491418117,1132,1132,1132,1132,0
|
|
20241202,190400,491418117,1132,1132,1132,1132,0
|
|
20241202,190300,491418117,1132,1132,1132,1132,0
|
|
20241202,190200,491418117,1132,1132,1132,1132,0
|
|
20241202,190100,491418117,1132,1132,1132,1132,0
|
|
20241202,190000,491418117,1132,1132,1132,1132,0
|
|
20241202,185900,491418117,1132,1132,1132,1132,2390
|
|
20241202,185800,491418117,1132,1132,1132,1132,0
|
|
20241202,185700,491418117,1132,1132,1132,1132,0
|
|
20241202,185600,491418117,1132,1132,1132,1132,0
|
|
20241202,185500,491418117,1132,1132,1132,1132,0
|
|
20241202,185400,491418117,1132,1132,1132,1132,0
|
|
20241202,185300,491418117,1132,1132,1132,1132,0
|
|
20241202,185200,491418117,1132,1132,1132,1132,0
|
|
20241202,185100,491418117,1132,1132,1132,1132,0
|
|
20241202,185000,491418117,1132,1132,1132,1132,0
|
|
20241202,184900,491418117,1132,1132,1132,1132,0
|
|
20241202,184800,491418117,1132,1132,1132,1132,0
|
|
20241202,184700,491418117,1132,1132,1132,1132,0
|
|
20241202,184600,491418117,1132,1132,1132,1132,0
|
|
20241202,184500,491418117,1132,1132,1132,1132,0
|
|
20241202,184400,491418117,1132,1132,1132,1132,0
|
|
20241202,184300,491418117,1132,1132,1132,1132,0
|
|
20241202,184200,491418117,1132,1132,1132,1132,0
|
|
20241202,184100,491418117,1132,1132,1132,1132,0
|
|
20241202,184000,491418117,1132,1132,1132,1132,0
|
|
20241202,183900,491418117,1132,1132,1132,1132,0
|
|
20241202,183800,491418117,1132,1132,1132,1132,0
|
|
20241202,183700,491418117,1132,1132,1132,1132,0
|
|
20241202,183600,491418117,1132,1132,1132,1132,0
|
|
20241202,183500,491418117,1132,1132,1132,1132,0
|
|
20241202,183400,491418117,1132,1132,1132,1132,0
|
|
20241202,183300,491418117,1132,1132,1132,1132,0
|
|
20241202,183200,491418117,1132,1132,1132,1132,0
|
|
20241202,183100,491418117,1132,1132,1132,1132,0
|
|
20241202,183000,491418117,1132,1132,1132,1132,0
|
|
20241202,182900,491418117,1132,1132,1132,1132,2390
|
|
20241202,182800,491418117,1132,1132,1132,1132,0
|
|
20241202,182700,491418117,1132,1132,1132,1132,0
|
|
20241202,182600,491418117,1132,1132,1132,1132,0
|
|
20241202,182500,491418117,1132,1132,1132,1132,0
|
|
20241202,182400,491418117,1132,1132,1132,1132,0
|
|
20241202,182300,491418117,1132,1132,1132,1132,0
|
|
20241202,182200,491418117,1132,1132,1132,1132,0
|
|
20241202,182100,491418117,1132,1132,1132,1132,0
|
|
20241202,182000,491418117,1132,1132,1132,1132,0
|
|
20241202,181900,491418117,1132,1132,1132,1132,0
|
|
20241202,181800,491418117,1132,1132,1132,1132,0
|
|
20241202,181700,491418117,1132,1132,1132,1132,0
|
|
20241202,181600,491418117,1132,1132,1132,1132,0
|
|
20241202,181500,491418117,1132,1132,1132,1132,0
|
|
20241202,181400,491418117,1132,1132,1132,1132,0
|
|
20241202,181300,491418117,1132,1132,1132,1132,0
|
|
20241202,181200,491418117,1132,1132,1132,1132,0
|
|
20241202,181100,491418117,1132,1132,1132,1132,0
|
|
20241202,181000,491418117,1132,1132,1132,1132,0
|
|
20241202,180900,491418117,1132,1132,1132,1132,0
|
|
20241202,180800,491418117,1132,1132,1132,1132,0
|
|
20241202,180700,491418117,1132,1132,1132,1132,0
|
|
20241202,180600,491418117,1132,1132,1132,1132,0
|
|
20241202,180500,491418117,1132,1132,1132,1132,0
|
|
20241202,180400,491418117,1132,1132,1132,1132,0
|
|
20241202,180300,491418117,1132,1132,1132,1132,0
|
|
20241202,180200,491418117,1132,1132,1132,1132,0
|
|
20241202,180100,491418117,1132,1132,1132,1132,0
|
|
20241202,180000,491418117,1132,1132,1132,1132,0
|
|
20241202,175900,491418117,1132,1132,1132,1132,2390
|
|
20241202,175800,491418117,1132,1132,1132,1132,0
|
|
20241202,175700,491418117,1132,1132,1132,1132,0
|
|
20241202,175600,491418117,1132,1132,1132,1132,0
|
|
20241202,175500,491418117,1132,1132,1132,1132,0
|
|
20241202,175400,491418117,1132,1132,1132,1132,0
|
|
20241202,175300,491418117,1132,1132,1132,1132,0
|
|
20241202,175200,491418117,1132,1132,1132,1132,0
|
|
20241202,175100,491418117,1132,1132,1132,1132,0
|
|
20241202,175000,491418117,1132,1132,1132,1132,0
|
|
20241202,174900,491418117,1132,1132,1132,1132,0
|
|
20241202,174800,491418117,1132,1132,1132,1132,0
|
|
20241202,174700,491418117,1132,1132,1132,1132,0
|
|
20241202,174600,491418117,1132,1132,1132,1132,0
|
|
20241202,174500,491418117,1132,1132,1132,1132,0
|
|
20241202,174400,491418117,1132,1132,1132,1132,0
|
|
20241202,174300,491418117,1132,1132,1132,1132,0
|
|
20241202,174200,491418117,1132,1132,1132,1132,0
|
|
20241202,174100,491418117,1132,1132,1132,1132,0
|
|
20241202,174000,491418117,1132,1132,1132,1132,0
|
|
20241202,173900,491418117,1132,1132,1132,1132,0
|
|
20241202,173800,491418117,1132,1132,1132,1132,0
|
|
20241202,173700,491418117,1132,1132,1132,1132,0
|
|
20241202,173600,491418117,1132,1132,1132,1132,0
|
|
20241202,173500,491418117,1132,1132,1132,1132,0
|
|
20241202,173400,491418117,1132,1132,1132,1132,0
|
|
20241202,173300,491418117,1132,1132,1132,1132,0
|
|
20241202,173200,491418117,1132,1132,1132,1132,0
|
|
20241202,173100,491418117,1132,1132,1132,1132,0
|
|
20241202,173000,491418117,1132,1132,1132,1132,0
|
|
20241202,172900,491418117,1132,1132,1132,1132,2390
|
|
20241202,172800,491418117,1132,1132,1132,1132,0
|
|
20241202,172700,491418117,1132,1132,1132,1132,0
|
|
20241202,172600,491418117,1132,1132,1132,1132,0
|
|
20241202,172500,491418117,1132,1132,1132,1132,0
|
|
20241202,172400,491418117,1132,1132,1132,1132,0
|
|
20241202,172300,491418117,1132,1132,1132,1132,0
|
|
20241202,172200,491418117,1132,1132,1132,1132,0
|
|
20241202,172100,491418117,1132,1132,1132,1132,0
|
|
20241202,172000,491418117,1132,1132,1132,1132,0
|
|
20241202,171900,491418117,1132,1132,1132,1132,0
|
|
20241202,171800,491418117,1132,1132,1132,1132,0
|
|
20241202,171700,491418117,1132,1132,1132,1132,0
|
|
20241202,171600,491418117,1132,1132,1132,1132,0
|
|
20241202,171500,491418117,1132,1132,1132,1132,0
|
|
20241202,171400,491418117,1132,1132,1132,1132,0
|
|
20241202,171300,491418117,1132,1132,1132,1132,0
|
|
20241202,171200,491418117,1132,1132,1132,1132,0
|
|
20241202,171100,491418117,1132,1132,1132,1132,0
|
|
20241202,171000,491418117,1132,1132,1132,1132,0
|
|
20241202,170900,491418117,1132,1132,1132,1132,0
|
|
20241202,170800,491418117,1132,1132,1132,1132,0
|
|
20241202,170700,491418117,1132,1132,1132,1132,0
|
|
20241202,170600,491418117,1132,1132,1132,1132,0
|
|
20241202,170500,491418117,1132,1132,1132,1132,0
|
|
20241202,170400,491418117,1132,1132,1132,1132,0
|
|
20241202,170300,491418117,1132,1132,1132,1132,0
|
|
20241202,170200,491418117,1132,1132,1132,1132,0
|
|
20241202,170100,491418117,1132,1132,1132,1132,0
|
|
20241202,170000,491418117,1132,1132,1132,1132,0
|
|
20241202,165900,491418117,1132,1132,1132,1132,2390
|
|
20241202,165800,491418117,1132,1132,1132,1132,0
|
|
20241202,165700,491418117,1132,1132,1132,1132,0
|
|
20241202,165600,491418117,1132,1132,1132,1132,0
|
|
20241202,165500,491418117,1132,1132,1132,1132,0
|
|
20241202,165400,491418117,1132,1132,1132,1132,0
|
|
20241202,165300,491418117,1132,1132,1132,1132,0
|
|
20241202,165200,491418117,1132,1132,1132,1132,0
|
|
20241202,165100,491418117,1132,1132,1132,1132,0
|
|
20241202,165000,491418117,1132,1132,1132,1132,0
|
|
20241202,164900,491418117,1132,1132,1132,1132,0
|
|
20241202,164800,491418117,1132,1132,1132,1132,0
|
|
20241202,164700,491418117,1132,1132,1132,1132,0
|
|
20241202,164600,491418117,1132,1132,1132,1132,0
|
|
20241202,164500,491418117,1132,1132,1132,1132,0
|
|
20241202,164400,491418117,1132,1132,1132,1132,0
|
|
20241202,164300,491418117,1132,1132,1132,1132,0
|
|
20241202,164200,491418117,1132,1132,1132,1132,0
|
|
20241202,164100,491418117,1132,1132,1132,1132,0
|
|
20241202,164000,491418117,1132,1132,1132,1132,0
|
|
20241202,163900,491418117,1132,1132,1132,1132,0
|
|
20241202,163800,491418117,1132,1132,1132,1132,0
|
|
20241202,163700,491418117,1132,1132,1132,1132,0
|
|
20241202,163600,491418117,1132,1132,1132,1132,0
|
|
20241202,163500,491418117,1132,1132,1132,1132,0
|
|
20241202,163400,491418117,1132,1132,1132,1132,0
|
|
20241202,163300,491418117,1132,1132,1132,1132,0
|
|
20241202,163200,491418117,1132,1132,1132,1132,0
|
|
20241202,163100,491418117,1132,1132,1132,1132,0
|
|
20241202,163000,491418117,1132,1132,1132,1132,0
|
|
20241202,162900,491418117,1132,1132,1132,1132,2390
|
|
20241202,162800,491418117,1132,1132,1132,1132,0
|
|
20241202,162700,491418117,1132,1132,1132,1132,0
|
|
20241202,162600,491418117,1132,1132,1132,1132,0
|
|
20241202,162500,491418117,1132,1132,1132,1132,0
|
|
20241202,162400,491418117,1132,1132,1132,1132,0
|
|
20241202,162300,491418117,1132,1132,1132,1132,0
|
|
20241202,162200,491418117,1132,1132,1132,1132,0
|
|
20241202,162100,491418117,1132,1132,1132,1132,0
|
|
20241202,162000,491418117,1132,1132,1132,1132,0
|
|
20241202,161900,491418117,1132,1132,1132,1132,0
|
|
20241202,161800,491418117,1132,1132,1132,1132,0
|
|
20241202,161700,491418117,1132,1132,1132,1132,0
|
|
20241202,161600,491418117,1132,1132,1132,1132,0
|
|
20241202,161500,491418117,1132,1132,1132,1132,0
|
|
20241202,161400,491418117,1132,1132,1132,1132,0
|
|
20241202,161300,491418117,1132,1132,1132,1132,0
|
|
20241202,161200,491418117,1132,1132,1132,1132,0
|
|
20241202,161100,491418117,1132,1132,1132,1132,0
|
|
20241202,161000,491418117,1132,1132,1132,1132,0
|
|
20241202,160900,491418117,1132,1132,1132,1132,0
|
|
20241202,160800,491418117,1132,1132,1132,1132,0
|
|
20241202,160700,491418117,1132,1132,1132,1132,0
|
|
20241202,160600,491418117,1132,1132,1132,1132,0
|
|
20241202,160500,491418117,1132,1132,1132,1132,0
|
|
20241202,160400,491418117,1132,1132,1132,1132,0
|
|
20241202,160300,491418117,1132,1132,1132,1132,0
|
|
20241202,160200,491418117,1132,1132,1132,1132,0
|
|
20241202,160100,491418117,1132,1132,1132,1132,0
|
|
20241202,160000,491418117,1132,1132,1132,1132,0
|
|
20241202,155900,491418117,1132,1132,1132,1132,2390
|
|
20241202,155800,491418117,1132,1132,1132,1132,0
|
|
20241202,155700,491418117,1132,1132,1132,1132,0
|
|
20241202,155600,491418117,1132,1132,1132,1132,0
|
|
20241202,155500,491418117,1132,1132,1132,1132,0
|
|
20241202,155400,491418117,1132,1132,1132,1132,0
|
|
20241202,155300,491418117,1132,1132,1132,1132,0
|
|
20241202,155200,491418117,1132,1132,1132,1132,0
|
|
20241202,155100,491418117,1132,1132,1132,1132,0
|
|
20241202,155000,491418117,1132,1132,1132,1132,0
|
|
20241202,154900,491418117,1132,1132,1132,1132,0
|
|
20241202,154800,491418117,1132,1132,1132,1132,0
|
|
20241202,154700,491418117,1132,1132,1132,1132,0
|
|
20241202,154600,491418117,1132,1132,1132,1132,0
|
|
20241202,154500,491418117,1132,1132,1132,1132,0
|
|
20241202,154400,491418117,1132,1132,1132,1132,0
|
|
20241202,154300,491418117,1132,1132,1132,1132,0
|
|
20241202,154200,491418117,1132,1132,1132,1132,0
|
|
20241202,154100,491418117,1132,1132,1132,1132,0
|
|
20241202,154000,491418117,1132,1132,1132,1132,0
|
|
20241202,153900,491418117,1132,1132,1132,1132,0
|
|
20241202,153800,491418117,1132,1132,1132,1132,0
|
|
20241202,153700,491418117,1132,1132,1132,1132,0
|
|
20241202,153600,491418117,1132,1132,1132,1132,0
|
|
20241202,153500,491418117,1132,1132,1132,1132,0
|
|
20241202,153400,491418117,1132,1132,1132,1132,0
|
|
20241202,153300,491418117,1132,1132,1132,1132,0
|
|
20241202,153200,491418117,1132,1132,1132,1132,0
|
|
20241202,153100,491418117,1132,1132,1132,1132,0
|
|
20241202,153000,491418117,1132,1132,1132,1132,2390
|
|
20241202,152900,488712637,1137,1137,1137,1137,0
|
|
20241202,152800,488712637,1137,1137,1137,1137,0
|
|
20241202,152700,488712637,1137,1137,1137,1137,0
|
|
20241202,152600,488712637,1137,1137,1137,1137,0
|
|
20241202,152500,488712637,1137,1137,1137,1137,0
|
|
20241202,152400,488712637,1137,1137,1137,1137,0
|
|
20241202,152300,488712637,1137,1137,1137,1137,0
|
|
20241202,152200,488712637,1137,1137,1137,1137,0
|
|
20241202,152100,488712637,1137,1137,1137,1137,0
|
|
20241202,152000,488712637,1137,1137,1137,1137,0
|
|
20241202,151900,488712637,1137,1135,1137,1132,5116
|
|
20241202,151800,482920127,1137,1137,1137,1132,3983
|
|
20241202,151700,478402415,1136,1134,1136,1132,9448
|
|
20241202,151600,467695850,1134,1135,1136,1134,1968
|
|
20241202,151500,465463962,1136,1133,1136,1133,1221
|
|
20241202,151400,464078906,1136,1136,1136,1136,2
|
|
20241202,151300,464076634,1132,1134,1136,1132,5946
|
|
20241202,151200,457343298,1136,1136,1136,1134,4186
|
|
20241202,151100,452593132,1135,1138,1138,1135,5739
|
|
20241202,151000,446073130,1137,1139,1140,1137,20247
|
|
20241202,150900,423026982,1140,1140,1140,1140,406
|
|
20241202,150800,422564142,1143,1140,1143,1140,349
|
|
20241202,150700,422165982,1142,1142,1142,1142,0
|
|
20241202,150600,422165982,1142,1142,1142,1142,237
|
|
20241202,150500,421895328,1142,1141,1142,1141,161
|
|
20241202,150400,421711525,1141,1139,1141,1139,661
|
|
20241202,150300,420958638,1141,1139,1141,1139,5002
|
|
20241202,150200,415261356,1143,1143,1143,1143,0
|
|
20241202,150100,415261356,1143,1143,1143,1143,0
|
|
20241202,150000,415261356,1143,1143,1143,1143,50
|
|
20241202,145900,415204206,1143,1140,1143,1139,5632
|
|
20241202,145800,408783762,1139,1139,1140,1139,636
|
|
20241202,145700,408059356,1139,1139,1139,1139,0
|
|
20241202,145600,408059356,1139,1139,1139,1139,0
|
|
20241202,145500,408059356,1139,1139,1139,1139,30
|
|
20241202,145400,408025186,1140,1140,1140,1140,0
|
|
20241202,145300,408025186,1140,1140,1140,1140,0
|
|
20241202,145200,408025186,1140,1140,1140,1140,1235
|
|
20241202,145100,406617286,1140,1140,1140,1138,4540
|
|
20241202,145000,401449576,1139,1140,1140,1139,755
|
|
20241202,144900,400589611,1140,1139,1143,1139,2738
|
|
20241202,144800,397467394,1143,1142,1143,1139,15697
|
|
20241202,144700,379571674,1143,1144,1144,1143,208
|
|
20241202,144600,379333880,1145,1145,1145,1145,0
|
|
20241202,144500,379333880,1145,1145,1145,1145,0
|
|
20241202,144400,379333880,1145,1145,1145,1145,155
|
|
20241202,144300,379156405,1145,1145,1145,1145,40
|
|
20241202,144200,379110605,1145,1143,1145,1143,2
|
|
20241202,144100,379108317,1145,1145,1145,1145,0
|
|
20241202,144000,379108317,1145,1143,1145,1143,62
|
|
20241202,143900,379037447,1145,1145,1145,1145,0
|
|
20241202,143800,379037447,1145,1145,1145,1145,0
|
|
20241202,143700,379037447,1145,1145,1145,1145,17
|
|
20241202,143600,379017982,1143,1144,1144,1143,2580
|
|
20241202,143500,376068862,1145,1145,1145,1145,0
|
|
20241202,143400,376068862,1145,1145,1145,1145,2
|
|
20241202,143300,376066572,1145,1145,1145,1145,461
|
|
20241202,143200,375538727,1146,1146,1146,1146,100
|
|
20241202,143100,375424127,1146,1146,1146,1146,100
|
|
20241202,143000,375309527,1146,1146,1146,1146,1
|
|
20241202,142900,375308381,1146,1146,1146,1146,1201
|
|
20241202,142800,373932035,1146,1146,1146,1146,800
|
|
20241202,142700,373015235,1146,1146,1146,1146,0
|
|
20241202,142600,373015235,1146,1146,1146,1146,0
|
|
20241202,142500,373015235,1146,1146,1146,1146,108
|
|
20241202,142400,372891467,1146,1146,1146,1146,1300
|
|
20241202,142300,371401667,1147,1147,1147,1146,1200
|
|
20241202,142200,370026183,1147,1147,1147,1147,0
|
|
20241202,142100,370026183,1147,1147,1147,1147,1000
|
|
20241202,142000,368879183,1147,1147,1147,1147,442
|
|
20241202,141900,368372209,1148,1148,1148,1148,0
|
|
20241202,141800,368372209,1148,1148,1148,1148,558
|
|
20241202,141700,367731625,1148,1148,1148,1148,0
|
|
20241202,141600,367731625,1148,1148,1148,1148,1500
|
|
20241202,141500,366009625,1154,1154,1154,1154,0
|
|
20241202,141400,366009625,1154,1154,1154,1154,54
|
|
20241202,141300,365947309,1154,1154,1154,1154,0
|
|
20241202,141200,365947309,1154,1154,1154,1154,0
|
|
20241202,141100,365947309,1154,1148,1154,1148,60
|
|
20241202,141000,365878297,1148,1148,1148,1148,0
|
|
20241202,140900,365878297,1148,1149,1149,1148,2000
|
|
20241202,140800,363581962,1149,1149,1149,1149,165
|
|
20241202,140700,363392377,1148,1149,1149,1148,60
|
|
20241202,140600,363323495,1154,1154,1154,1154,44
|
|
20241202,140500,363272719,1149,1149,1149,1149,0
|
|
20241202,140400,363272719,1149,1149,1149,1149,150
|
|
20241202,140300,363100369,1149,1149,1149,1149,0
|
|
20241202,140200,363100369,1149,1149,1149,1149,0
|
|
20241202,140100,363100369,1149,1149,1149,1149,0
|
|
20241202,140000,363100369,1149,1149,1149,1149,1
|
|
20241202,135900,363099220,1148,1148,1148,1148,0
|
|
20241202,135800,363099220,1148,1148,1148,1148,0
|
|
20241202,135700,363099220,1148,1148,1148,1148,0
|
|
20241202,135600,363099220,1148,1148,1148,1148,0
|
|
20241202,135500,363099220,1148,1148,1148,1148,0
|
|
20241202,135400,363099220,1148,1150,1150,1148,600
|
|
20241202,135300,362410115,1150,1154,1154,1150,300
|
|
20241202,135200,362064315,1154,1154,1154,1154,0
|
|
20241202,135100,362064315,1154,1154,1154,1154,250
|
|
20241202,135000,361775815,1153,1153,1153,1153,250
|
|
20241202,134900,361487565,1150,1153,1153,1150,1107
|
|
20241202,134800,360214194,1150,1150,1150,1150,0
|
|
20241202,134700,360214194,1150,1150,1150,1150,102
|
|
20241202,134600,360096894,1147,1149,1149,1147,500
|
|
20241202,134500,359522606,1155,1155,1155,1155,0
|
|
20241202,134400,359522606,1155,1156,1156,1148,469
|
|
20241202,134300,358984144,1156,1156,1156,1156,0
|
|
20241202,134200,358984144,1156,1156,1156,1156,0
|
|
20241202,134100,358984144,1156,1155,1157,1155,3606
|
|
20241202,134000,354819166,1155,1155,1155,1155,0
|
|
20241202,133900,354819166,1155,1155,1155,1155,2589
|
|
20241202,133800,351828871,1157,1157,1157,1157,0
|
|
20241202,133700,351828871,1157,1157,1157,1157,0
|
|
20241202,133600,351828871,1157,1157,1157,1157,0
|
|
20241202,133500,351828871,1157,1157,1157,1157,10
|
|
20241202,133400,351817301,1157,1147,1157,1146,62
|
|
20241202,133300,351746226,1158,1152,1158,1152,10417
|
|
20241202,133200,339736266,1152,1149,1152,1149,3283
|
|
20241202,133100,335959236,1149,1149,1149,1149,0
|
|
20241202,133000,335959236,1149,1149,1149,1149,0
|
|
20241202,132900,335959236,1149,1150,1150,1149,5
|
|
20241202,132800,335953490,1149,1149,1149,1149,2
|
|
20241202,132700,335951192,1150,1143,1150,1143,24909
|
|
20241202,132600,307446993,1140,1140,1140,1140,0
|
|
20241202,132500,307446993,1140,1140,1140,1140,0
|
|
20241202,132400,307446993,1140,1143,1144,1140,1003
|
|
20241202,132300,306302595,1144,1144,1144,1144,50
|
|
20241202,132200,306245395,1144,1143,1144,1143,5000
|
|
20241202,132100,300526607,1143,1143,1143,1143,200
|
|
20241202,132000,300298007,1143,1143,1143,1143,0
|
|
20241202,131900,300298007,1143,1143,1143,1143,0
|
|
20241202,131800,300298007,1143,1143,1143,1143,0
|
|
20241202,131700,300298007,1143,1143,1143,1143,3
|
|
20241202,131600,300294578,1141,1141,1141,1141,1
|
|
20241202,131500,300293437,1141,1141,1141,1141,365
|
|
20241202,131400,299876972,1140,1140,1140,1140,831
|
|
20241202,131300,298929632,1141,1141,1141,1141,20
|
|
20241202,131200,298906812,1141,1141,1141,1141,322
|
|
20241202,131100,298539410,1141,1142,1142,1141,3281
|
|
20241202,131000,294794571,1143,1143,1143,1143,0
|
|
20241202,130900,294794571,1143,1143,1143,1143,77
|
|
20241202,130800,294706560,1143,1143,1144,1143,1230
|
|
20241202,130700,293300669,1144,1144,1144,1144,0
|
|
20241202,130600,293300669,1144,1144,1144,1144,7
|
|
20241202,130500,293292661,1144,1144,1144,1144,0
|
|
20241202,130400,293292661,1144,1144,1144,1144,3
|
|
20241202,130300,293289229,1144,1144,1144,1144,2
|
|
20241202,130200,293286941,1144,1144,1144,1144,2
|
|
20241202,130100,293284653,1143,1143,1143,1143,819
|
|
20241202,130000,292348536,1145,1144,1145,1144,404
|
|
20241202,125900,291886043,1143,1144,1145,1143,550
|
|
20241202,125800,291257204,1144,1145,1145,1144,6681
|
|
20241202,125700,283608231,1145,1145,1145,1145,0
|
|
20241202,125600,283608231,1145,1145,1145,1145,0
|
|
20241202,125500,283608231,1145,1145,1145,1145,541
|
|
20241202,125400,282988786,1145,1147,1147,1145,8392
|
|
20241202,125300,273374205,1147,1147,1147,1147,200
|
|
20241202,125200,273144805,1147,1148,1148,1147,5000
|
|
20241202,125100,267408943,1150,1150,1150,1150,0
|
|
20241202,125000,267408943,1150,1150,1150,1150,4
|
|
20241202,124900,267404343,1150,1149,1150,1148,5010
|
|
20241202,124800,261652543,1149,1149,1149,1149,0
|
|
20241202,124700,261652543,1149,1149,1149,1149,0
|
|
20241202,124600,261652543,1149,1149,1149,1149,200
|
|
20241202,124500,261422743,1149,1149,1149,1149,0
|
|
20241202,124400,261422743,1149,1149,1149,1149,1881
|
|
20241202,124300,259261474,1149,1150,1150,1149,1259
|
|
20241202,124200,257814124,1150,1150,1150,1150,1
|
|
20241202,124100,257812974,1150,1150,1150,1150,0
|
|
20241202,124000,257812974,1150,1150,1150,1150,600
|
|
20241202,123900,257122974,1150,1150,1150,1150,780
|
|
20241202,123800,256225974,1150,1150,1150,1150,0
|
|
20241202,123700,256225974,1150,1150,1150,1150,0
|
|
20241202,123600,256225974,1150,1150,1150,1150,2
|
|
20241202,123500,256223674,1150,1150,1150,1150,1000
|
|
20241202,123400,255073674,1151,1151,1151,1151,0
|
|
20241202,123300,255073674,1151,1151,1151,1151,0
|
|
20241202,123200,255073674,1151,1151,1151,1151,0
|
|
20241202,123100,255073674,1151,1151,1151,1151,0
|
|
20241202,123000,255073674,1151,1151,1151,1151,18
|
|
20241202,122900,255052956,1151,1151,1151,1151,467
|
|
20241202,122800,254515439,1151,1151,1151,1151,60
|
|
20241202,122700,254446379,1153,1153,1153,1153,1
|
|
20241202,122600,254445226,1152,1152,1152,1152,0
|
|
20241202,122500,254445226,1152,1152,1152,1152,0
|
|
20241202,122400,254445226,1152,1153,1153,1152,1002
|
|
20241202,122300,253290872,1153,1152,1153,1152,497
|
|
20241202,122200,252717930,1152,1152,1152,1152,369
|
|
20241202,122100,252292842,1153,1153,1153,1152,502
|
|
20241202,122000,251714536,1151,1151,1151,1151,0
|
|
20241202,121900,251714536,1151,1151,1151,1151,5721
|
|
20241202,121800,245129665,1151,1151,1151,1151,0
|
|
20241202,121700,245129665,1151,1151,1151,1151,0
|
|
20241202,121600,245129665,1151,1151,1151,1151,2
|
|
20241202,121500,245127363,1150,1150,1150,1150,0
|
|
20241202,121400,245127363,1150,1150,1150,1150,89
|
|
20241202,121300,245025013,1151,1151,1151,1151,0
|
|
20241202,121200,245025013,1151,1151,1151,1151,0
|
|
20241202,121100,245025013,1151,1151,1151,1151,1
|
|
20241202,121000,245023862,1150,1150,1150,1150,0
|
|
20241202,120900,245023862,1150,1150,1150,1150,0
|
|
20241202,120800,245023862,1150,1150,1150,1150,555
|
|
20241202,120700,244385612,1150,1150,1150,1150,916
|
|
20241202,120600,243332212,1150,1150,1150,1150,1500
|
|
20241202,120500,241607212,1150,1150,1150,1150,80
|
|
20241202,120400,241515212,1150,1150,1150,1150,533
|
|
20241202,120300,240902262,1150,1150,1150,1150,474
|
|
20241202,120200,240357162,1150,1150,1150,1150,0
|
|
20241202,120100,240357162,1150,1150,1150,1150,0
|
|
20241202,120000,240357162,1150,1150,1150,1150,500
|
|
20241202,115900,239782162,1150,1150,1150,1150,160
|
|
20241202,115800,239598162,1149,1149,1149,1149,0
|
|
20241202,115700,239598162,1149,1149,1149,1149,0
|
|
20241202,115600,239598162,1149,1149,1149,1149,100
|
|
20241202,115500,239483262,1149,1149,1149,1149,60
|
|
20241202,115400,239414322,1150,1150,1150,1150,0
|
|
20241202,115300,239414322,1150,1150,1150,1150,0
|
|
20241202,115200,239414322,1150,1150,1150,1150,0
|
|
20241202,115100,239414322,1150,1150,1150,1150,0
|
|
20241202,115000,239414322,1150,1151,1151,1150,632
|
|
20241202,114900,238687512,1151,1151,1151,1151,0
|
|
20241202,114800,238687512,1151,1151,1151,1151,0
|
|
20241202,114700,238687512,1151,1151,1151,1151,0
|
|
20241202,114600,238687512,1151,1151,1151,1151,0
|
|
20241202,114500,238687512,1151,1151,1151,1151,1
|
|
20241202,114400,238686361,1150,1150,1150,1150,0
|
|
20241202,114300,238686361,1150,1150,1150,1150,0
|
|
20241202,114200,238686361,1150,1150,1150,1150,0
|
|
20241202,114100,238686361,1150,1151,1151,1150,1021
|
|
20241202,114000,237511690,1151,1151,1151,1151,0
|
|
20241202,113900,237511690,1151,1151,1151,1151,112
|
|
20241202,113800,237382778,1153,1153,1153,1153,3
|
|
20241202,113700,237379319,1152,1152,1152,1152,0
|
|
20241202,113600,237379319,1152,1152,1152,1152,110
|
|
20241202,113500,237252599,1153,1153,1153,1153,0
|
|
20241202,113400,237252599,1153,1153,1153,1153,100
|
|
20241202,113300,237137299,1153,1153,1153,1153,2
|
|
20241202,113200,237134993,1152,1152,1152,1152,150
|
|
20241202,113100,236962193,1152,1152,1152,1152,2740
|
|
20241202,113000,233805713,1152,1152,1152,1152,0
|
|
20241202,112900,233805713,1152,1152,1152,1152,0
|
|
20241202,112800,233805713,1152,1152,1152,1152,20
|
|
20241202,112700,233782673,1152,1152,1152,1152,100
|
|
20241202,112600,233667473,1152,1152,1152,1152,100
|
|
20241202,112500,233552273,1151,1151,1151,1151,0
|
|
20241202,112400,233552273,1151,1151,1151,1151,0
|
|
20241202,112300,233552273,1151,1151,1151,1151,0
|
|
20241202,112200,233552273,1151,1151,1151,1151,60
|
|
20241202,112100,233483213,1152,1152,1152,1152,0
|
|
20241202,112000,233483213,1152,1152,1152,1152,0
|
|
20241202,111900,233483213,1152,1152,1152,1152,2000
|
|
20241202,111800,231179213,1152,1152,1152,1152,0
|
|
20241202,111700,231179213,1152,1152,1152,1152,0
|
|
20241202,111600,231179213,1152,1153,1153,1152,733
|
|
20241202,111500,230334761,1153,1153,1153,1153,0
|
|
20241202,111400,230334761,1153,1153,1153,1153,0
|
|
20241202,111300,230334761,1153,1153,1153,1153,0
|
|
20241202,111200,230334761,1153,1153,1153,1153,211
|
|
20241202,111100,230091478,1153,1153,1153,1153,0
|
|
20241202,111000,230091478,1153,1153,1153,1153,0
|
|
20241202,110900,230091478,1153,1156,1156,1153,2
|
|
20241202,110800,230089169,1156,1156,1156,1156,1
|
|
20241202,110700,230088013,1156,1156,1156,1156,0
|
|
20241202,110600,230088013,1156,1156,1156,1156,0
|
|
20241202,110500,230088013,1156,1153,1156,1153,86
|
|
20241202,110400,229988758,1157,1157,1157,1157,0
|
|
20241202,110300,229988758,1157,1157,1157,1157,0
|
|
20241202,110200,229988758,1157,1157,1157,1157,0
|
|
20241202,110100,229988758,1157,1157,1157,1157,0
|
|
20241202,110000,229988758,1157,1157,1157,1157,0
|
|
20241202,105900,229988758,1157,1156,1157,1156,263
|
|
20241202,105800,229684547,1156,1156,1156,1156,87
|
|
20241202,105700,229583975,1157,1157,1157,1157,0
|
|
20241202,105600,229583975,1157,1157,1157,1157,0
|
|
20241202,105500,229583975,1157,1157,1157,1157,0
|
|
20241202,105400,229583975,1157,1157,1157,1157,100
|
|
20241202,105300,229468275,1158,1158,1158,1158,0
|
|
20241202,105200,229468275,1158,1158,1158,1158,1
|
|
20241202,105100,229467117,1148,1148,1148,1148,0
|
|
20241202,105000,229467117,1148,1148,1148,1148,12428
|
|
20241202,104900,215199773,1148,1150,1150,1148,61
|
|
20241202,104800,215129721,1158,1158,1158,1158,0
|
|
20241202,104700,215129721,1158,1158,1158,1158,0
|
|
20241202,104600,215129721,1158,1159,1159,1151,204
|
|
20241202,104500,214894887,1158,1158,1158,1158,0
|
|
20241202,104400,214894887,1158,1158,1158,1158,100
|
|
20241202,104300,214779087,1159,1159,1159,1159,0
|
|
20241202,104200,214779087,1159,1159,1159,1159,0
|
|
20241202,104100,214779087,1159,1159,1159,1159,0
|
|
20241202,104000,214779087,1159,1159,1159,1159,0
|
|
20241202,103900,214779087,1159,1159,1159,1159,0
|
|
20241202,103800,214779087,1159,1159,1159,1159,0
|
|
20241202,103700,214779087,1159,1154,1159,1154,4560
|
|
20241202,103600,209510087,1153,1153,1153,1153,546
|
|
20241202,103500,208880549,1152,1152,1152,1152,0
|
|
20241202,103400,208880549,1152,1152,1152,1152,21
|
|
20241202,103300,208856357,1152,1147,1152,1147,412
|
|
20241202,103200,208382142,1146,1147,1147,1146,5
|
|
20241202,103100,208376410,1145,1145,1145,1145,2
|
|
20241202,103000,208374120,1144,1151,1151,1144,3004
|
|
20241202,102900,204937514,1144,1147,1151,1144,8341
|
|
20241202,102800,195380075,1147,1148,1148,1147,450
|
|
20241202,102700,194863830,1148,1148,1148,1148,907
|
|
20241202,102600,193822594,1151,1151,1151,1151,4
|
|
20241202,102500,193817990,1151,1151,1151,1151,28
|
|
20241202,102400,193785762,1150,1149,1150,1148,1888
|
|
20241202,102300,191617336,1150,1150,1150,1150,204
|
|
20241202,102200,191382736,1150,1152,1152,1150,940
|
|
20241202,102100,190301648,1150,1150,1150,1150,65
|
|
20241202,102000,190226898,1150,1150,1150,1150,772
|
|
20241202,101900,189339098,1150,1150,1150,1150,1000
|
|
20241202,101800,188189098,1150,1149,1150,1147,5568
|
|
20241202,101700,181802002,1147,1148,1148,1147,20
|
|
20241202,101600,181779057,1147,1148,1153,1147,179
|
|
20241202,101500,181573631,1147,1153,1153,1147,3014
|
|
20241202,101400,178115203,1153,1153,1153,1153,77
|
|
20241202,101300,178026422,1154,1154,1154,1154,0
|
|
20241202,101200,178026422,1154,1154,1154,1154,0
|
|
20241202,101100,178026422,1154,1154,1154,1154,3
|
|
20241202,101000,178022960,1154,1148,1154,1148,4010
|
|
20241202,100900,173419408,1148,1148,1148,1148,891
|
|
20241202,100800,172396540,1148,1148,1148,1148,20
|
|
20241202,100700,172373580,1148,1148,1148,1148,1
|
|
20241202,100600,172372432,1148,1148,1148,1148,0
|
|
20241202,100500,172372432,1148,1148,1148,1148,2
|
|
20241202,100400,172370136,1146,1148,1148,1146,338
|
|
20241202,100300,171982510,1148,1148,1148,1148,1000
|
|
20241202,100200,170834510,1148,1149,1149,1148,1404
|
|
20241202,100100,169221745,1149,1153,1153,1149,570
|
|
20241202,100000,168565653,1155,1155,1155,1155,0
|
|
20241202,095900,168565653,1155,1155,1155,1155,86
|
|
20241202,095800,168466323,1154,1155,1155,1154,5799
|
|
20241202,095700,161774265,1154,1155,1155,1154,532
|
|
20241202,095600,161159885,1155,1153,1155,1153,11422
|
|
20241202,095500,147979396,1153,1153,1153,1153,2
|
|
20241202,095400,147977090,1154,1154,1154,1154,774
|
|
20241202,095300,147083894,1154,1154,1154,1154,3
|
|
20241202,095200,147080432,1154,1149,1154,1149,312
|
|
20241202,095100,146720806,1149,1149,1149,1149,19
|
|
20241202,095000,146698975,1146,1146,1149,1146,42347
|
|
20241202,094900,98168491,1146,1146,1146,1146,0
|
|
20241202,094800,98168491,1146,1146,1146,1146,0
|
|
20241202,094700,98168491,1146,1146,1146,1146,0
|
|
20241202,094600,98168491,1146,1148,1148,1145,8693
|
|
20241202,094500,88206955,1148,1148,1148,1147,545
|
|
20241202,094400,87581307,1148,1148,1148,1148,280
|
|
20241202,094300,87259867,1148,1148,1148,1148,1676
|
|
20241202,094200,85335819,1147,1148,1148,1147,537
|
|
20241202,094100,84719842,1147,1148,1148,1147,4283
|
|
20241202,094000,79802959,1149,1149,1149,1149,324
|
|
20241202,093900,79430683,1149,1155,1155,1149,15612
|
|
20241202,093800,61451824,1155,1160,1160,1152,8345
|
|
20241202,093700,51811495,1160,1160,1160,1160,201
|
|
20241202,093600,51578335,1160,1160,1160,1160,299
|
|
20241202,093500,51231495,1160,1161,1161,1159,4124
|
|
20241202,093400,46449280,1161,1161,1161,1161,0
|
|
20241202,093300,46449280,1161,1162,1165,1160,3088
|
|
20241202,093200,42863639,1162,1162,1162,1162,701
|
|
20241202,093100,42049077,1162,1162,1168,1162,1624
|
|
20241202,093000,40161887,1164,1164,1164,1163,1360
|
|
20241202,092900,38580057,1171,1165,1171,1164,923
|
|
20241202,092800,37505178,1165,1165,1165,1165,205
|
|
20241202,092700,37266353,1172,1172,1172,1172,0
|
|
20241202,092600,37266353,1172,1169,1172,1165,1413
|
|
20241202,092500,35616571,1173,1173,1173,1173,0
|
|
20241202,092400,35616571,1173,1173,1173,1173,0
|
|
20241202,092300,35616571,1173,1168,1173,1165,3884
|
|
20241202,092200,31076621,1171,1171,1171,1171,0
|
|
20241202,092100,31076621,1171,1168,1171,1168,231
|
|
20241202,092000,30806810,1171,1171,1171,1171,0
|
|
20241202,091900,30806810,1171,1171,1171,1171,20
|
|
20241202,091800,30783390,1171,1170,1172,1170,2792
|
|
20241202,091700,27514058,1171,1170,1171,1170,8
|
|
20241202,091600,27504692,1169,1172,1172,1169,11689
|
|
20241202,091500,13835364,1172,1172,1172,1172,10
|
|
20241202,091400,13823644,1173,1173,1173,1173,1186
|
|
20241202,091300,12432466,1173,1173,1173,1173,0
|
|
20241202,091200,12432466,1173,1173,1173,1173,0
|
|
20241202,091100,12432466,1173,1170,1173,1169,2511
|
|
20241202,091000,9497062,1169,1169,1169,1169,0
|
|
20241202,090900,9497062,1169,1169,1169,1169,45
|
|
20241202,090800,9444457,1169,1169,1169,1169,200
|
|
20241202,090700,9210657,1169,1169,1169,1169,0
|
|
20241202,090600,9210657,1169,1171,1171,1169,2039
|
|
20241202,090500,6826504,1171,1171,1171,1171,100
|
|
20241202,090400,6709404,1179,1179,1179,1179,5
|
|
20241202,090300,6703509,1179,1170,1179,1170,186
|
|
20241202,090200,6485115,1173,1173,1173,1173,2155
|
|
20241202,090100,3957300,1180,1180,1180,1180,0
|
|
20241202,090000,3957300,1180,1170,1180,1170,3375
|