593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,184900,1348438122,1266,1266,1266,1266,0
|
|
20241212,184800,1348438122,1266,1266,1266,1266,0
|
|
20241212,184700,1348438122,1266,1266,1266,1266,0
|
|
20241212,184600,1348438122,1266,1266,1266,1266,0
|
|
20241212,184500,1348438122,1266,1266,1266,1266,0
|
|
20241212,184400,1348438122,1266,1266,1266,1266,0
|
|
20241212,184300,1348438122,1266,1266,1266,1266,0
|
|
20241212,184200,1348438122,1266,1266,1266,1266,0
|
|
20241212,184100,1348438122,1266,1266,1266,1266,0
|
|
20241212,184000,1348438122,1266,1266,1266,1266,0
|
|
20241212,183900,1348438122,1266,1266,1266,1266,0
|
|
20241212,183800,1348438122,1266,1266,1266,1266,0
|
|
20241212,183700,1348438122,1266,1266,1266,1266,0
|
|
20241212,183600,1348438122,1266,1266,1266,1266,0
|
|
20241212,183500,1348438122,1266,1266,1266,1266,0
|
|
20241212,183400,1348438122,1266,1266,1266,1266,0
|
|
20241212,183300,1348438122,1266,1266,1266,1266,0
|
|
20241212,183200,1348438122,1266,1266,1266,1266,0
|
|
20241212,183100,1348438122,1266,1266,1266,1266,0
|
|
20241212,183000,1348438122,1266,1266,1266,1266,0
|
|
20241212,182900,1348438122,1266,1266,1266,1266,0
|
|
20241212,182800,1348438122,1266,1266,1266,1266,0
|
|
20241212,182700,1348438122,1266,1266,1266,1266,0
|
|
20241212,182600,1348438122,1266,1266,1266,1266,0
|
|
20241212,182500,1348438122,1266,1266,1266,1266,0
|
|
20241212,182400,1348438122,1266,1266,1266,1266,0
|
|
20241212,182300,1348438122,1266,1266,1266,1266,0
|
|
20241212,182200,1348438122,1266,1266,1266,1266,0
|
|
20241212,182100,1348438122,1266,1266,1266,1266,0
|
|
20241212,182000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,181900,1348438122,1266,1266,1266,1266,0
|
|
20241212,181800,1348438122,1266,1266,1266,1266,0
|
|
20241212,181700,1348438122,1266,1266,1266,1266,0
|
|
20241212,181600,1348438122,1266,1266,1266,1266,0
|
|
20241212,181500,1348438122,1266,1266,1266,1266,0
|
|
20241212,181400,1348438122,1266,1266,1266,1266,0
|
|
20241212,181300,1348438122,1266,1266,1266,1266,0
|
|
20241212,181200,1348438122,1266,1266,1266,1266,0
|
|
20241212,181100,1348438122,1266,1266,1266,1266,0
|
|
20241212,181000,1348438122,1266,1266,1266,1266,0
|
|
20241212,180900,1348438122,1266,1266,1266,1266,0
|
|
20241212,180800,1348438122,1266,1266,1266,1266,0
|
|
20241212,180700,1348438122,1266,1266,1266,1266,0
|
|
20241212,180600,1348438122,1266,1266,1266,1266,0
|
|
20241212,180500,1348438122,1266,1266,1266,1266,0
|
|
20241212,180400,1348438122,1266,1266,1266,1266,0
|
|
20241212,180300,1348438122,1266,1266,1266,1266,0
|
|
20241212,180200,1348438122,1266,1266,1266,1266,0
|
|
20241212,180100,1348438122,1266,1266,1266,1266,0
|
|
20241212,180000,1348438122,1266,1266,1266,1266,0
|
|
20241212,175900,1348438122,1266,1266,1266,1266,0
|
|
20241212,175800,1348438122,1266,1266,1266,1266,0
|
|
20241212,175700,1348438122,1266,1266,1266,1266,0
|
|
20241212,175600,1348438122,1266,1266,1266,1266,0
|
|
20241212,175500,1348438122,1266,1266,1266,1266,0
|
|
20241212,175400,1348438122,1266,1266,1266,1266,0
|
|
20241212,175300,1348438122,1266,1266,1266,1266,0
|
|
20241212,175200,1348438122,1266,1266,1266,1266,0
|
|
20241212,175100,1348438122,1266,1266,1266,1266,0
|
|
20241212,175000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,174900,1348438122,1266,1266,1266,1266,0
|
|
20241212,174800,1348438122,1266,1266,1266,1266,0
|
|
20241212,174700,1348438122,1266,1266,1266,1266,0
|
|
20241212,174600,1348438122,1266,1266,1266,1266,0
|
|
20241212,174500,1348438122,1266,1266,1266,1266,0
|
|
20241212,174400,1348438122,1266,1266,1266,1266,0
|
|
20241212,174300,1348438122,1266,1266,1266,1266,0
|
|
20241212,174200,1348438122,1266,1266,1266,1266,0
|
|
20241212,174100,1348438122,1266,1266,1266,1266,0
|
|
20241212,174000,1348438122,1266,1266,1266,1266,0
|
|
20241212,173900,1348438122,1266,1266,1266,1266,0
|
|
20241212,173800,1348438122,1266,1266,1266,1266,0
|
|
20241212,173700,1348438122,1266,1266,1266,1266,0
|
|
20241212,173600,1348438122,1266,1266,1266,1266,0
|
|
20241212,173500,1348438122,1266,1266,1266,1266,0
|
|
20241212,173400,1348438122,1266,1266,1266,1266,0
|
|
20241212,173300,1348438122,1266,1266,1266,1266,0
|
|
20241212,173200,1348438122,1266,1266,1266,1266,0
|
|
20241212,173100,1348438122,1266,1266,1266,1266,0
|
|
20241212,173000,1348438122,1266,1266,1266,1266,0
|
|
20241212,172900,1348438122,1266,1266,1266,1266,0
|
|
20241212,172800,1348438122,1266,1266,1266,1266,0
|
|
20241212,172700,1348438122,1266,1266,1266,1266,0
|
|
20241212,172600,1348438122,1266,1266,1266,1266,0
|
|
20241212,172500,1348438122,1266,1266,1266,1266,0
|
|
20241212,172400,1348438122,1266,1266,1266,1266,0
|
|
20241212,172300,1348438122,1266,1266,1266,1266,0
|
|
20241212,172200,1348438122,1266,1266,1266,1266,0
|
|
20241212,172100,1348438122,1266,1266,1266,1266,0
|
|
20241212,172000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,171900,1348438122,1266,1266,1266,1266,0
|
|
20241212,171800,1348438122,1266,1266,1266,1266,0
|
|
20241212,171700,1348438122,1266,1266,1266,1266,0
|
|
20241212,171600,1348438122,1266,1266,1266,1266,0
|
|
20241212,171500,1348438122,1266,1266,1266,1266,0
|
|
20241212,171400,1348438122,1266,1266,1266,1266,0
|
|
20241212,171300,1348438122,1266,1266,1266,1266,0
|
|
20241212,171200,1348438122,1266,1266,1266,1266,0
|
|
20241212,171100,1348438122,1266,1266,1266,1266,0
|
|
20241212,171000,1348438122,1266,1266,1266,1266,0
|
|
20241212,170900,1348438122,1266,1266,1266,1266,0
|
|
20241212,170800,1348438122,1266,1266,1266,1266,0
|
|
20241212,170700,1348438122,1266,1266,1266,1266,0
|
|
20241212,170600,1348438122,1266,1266,1266,1266,0
|
|
20241212,170500,1348438122,1266,1266,1266,1266,0
|
|
20241212,170400,1348438122,1266,1266,1266,1266,0
|
|
20241212,170300,1348438122,1266,1266,1266,1266,0
|
|
20241212,170200,1348438122,1266,1266,1266,1266,0
|
|
20241212,170100,1348438122,1266,1266,1266,1266,0
|
|
20241212,170000,1348438122,1266,1266,1266,1266,0
|
|
20241212,165900,1348438122,1266,1266,1266,1266,0
|
|
20241212,165800,1348438122,1266,1266,1266,1266,0
|
|
20241212,165700,1348438122,1266,1266,1266,1266,0
|
|
20241212,165600,1348438122,1266,1266,1266,1266,0
|
|
20241212,165500,1348438122,1266,1266,1266,1266,0
|
|
20241212,165400,1348438122,1266,1266,1266,1266,0
|
|
20241212,165300,1348438122,1266,1266,1266,1266,0
|
|
20241212,165200,1348438122,1266,1266,1266,1266,0
|
|
20241212,165100,1348438122,1266,1266,1266,1266,0
|
|
20241212,165000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,164900,1348438122,1266,1266,1266,1266,0
|
|
20241212,164800,1348438122,1266,1266,1266,1266,0
|
|
20241212,164700,1348438122,1266,1266,1266,1266,0
|
|
20241212,164600,1348438122,1266,1266,1266,1266,0
|
|
20241212,164500,1348438122,1266,1266,1266,1266,0
|
|
20241212,164400,1348438122,1266,1266,1266,1266,0
|
|
20241212,164300,1348438122,1266,1266,1266,1266,0
|
|
20241212,164200,1348438122,1266,1266,1266,1266,0
|
|
20241212,164100,1348438122,1266,1266,1266,1266,0
|
|
20241212,164000,1348438122,1266,1266,1266,1266,0
|
|
20241212,163900,1348438122,1266,1266,1266,1266,0
|
|
20241212,163800,1348438122,1266,1266,1266,1266,0
|
|
20241212,163700,1348438122,1266,1266,1266,1266,0
|
|
20241212,163600,1348438122,1266,1266,1266,1266,0
|
|
20241212,163500,1348438122,1266,1266,1266,1266,0
|
|
20241212,163400,1348438122,1266,1266,1266,1266,0
|
|
20241212,163300,1348438122,1266,1266,1266,1266,0
|
|
20241212,163200,1348438122,1266,1266,1266,1266,0
|
|
20241212,163100,1348438122,1266,1266,1266,1266,0
|
|
20241212,163000,1348438122,1266,1266,1266,1266,0
|
|
20241212,162900,1348438122,1266,1266,1266,1266,0
|
|
20241212,162800,1348438122,1266,1266,1266,1266,0
|
|
20241212,162700,1348438122,1266,1266,1266,1266,0
|
|
20241212,162600,1348438122,1266,1266,1266,1266,0
|
|
20241212,162500,1348438122,1266,1266,1266,1266,0
|
|
20241212,162400,1348438122,1266,1266,1266,1266,0
|
|
20241212,162300,1348438122,1266,1266,1266,1266,0
|
|
20241212,162200,1348438122,1266,1266,1266,1266,0
|
|
20241212,162100,1348438122,1266,1266,1266,1266,0
|
|
20241212,162000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,161900,1348438122,1266,1266,1266,1266,0
|
|
20241212,161800,1348438122,1266,1266,1266,1266,0
|
|
20241212,161700,1348438122,1266,1266,1266,1266,0
|
|
20241212,161600,1348438122,1266,1266,1266,1266,0
|
|
20241212,161500,1348438122,1266,1266,1266,1266,0
|
|
20241212,161400,1348438122,1266,1266,1266,1266,0
|
|
20241212,161300,1348438122,1266,1266,1266,1266,0
|
|
20241212,161200,1348438122,1266,1266,1266,1266,0
|
|
20241212,161100,1348438122,1266,1266,1266,1266,0
|
|
20241212,161000,1348438122,1266,1266,1266,1266,0
|
|
20241212,160900,1348438122,1266,1266,1266,1266,0
|
|
20241212,160800,1348438122,1266,1266,1266,1266,0
|
|
20241212,160700,1348438122,1266,1266,1266,1266,0
|
|
20241212,160600,1348438122,1266,1266,1266,1266,0
|
|
20241212,160500,1348438122,1266,1266,1266,1266,0
|
|
20241212,160400,1348438122,1266,1266,1266,1266,0
|
|
20241212,160300,1348438122,1266,1266,1266,1266,0
|
|
20241212,160200,1348438122,1266,1266,1266,1266,0
|
|
20241212,160100,1348438122,1266,1266,1266,1266,0
|
|
20241212,160000,1348438122,1266,1266,1266,1266,0
|
|
20241212,155900,1348438122,1266,1266,1266,1266,0
|
|
20241212,155800,1348438122,1266,1266,1266,1266,0
|
|
20241212,155700,1348438122,1266,1266,1266,1266,0
|
|
20241212,155600,1348438122,1266,1266,1266,1266,0
|
|
20241212,155500,1348438122,1266,1266,1266,1266,0
|
|
20241212,155400,1348438122,1266,1266,1266,1266,0
|
|
20241212,155300,1348438122,1266,1266,1266,1266,0
|
|
20241212,155200,1348438122,1266,1266,1266,1266,0
|
|
20241212,155100,1348438122,1266,1266,1266,1266,0
|
|
20241212,155000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,154900,1348438122,1266,1266,1266,1266,0
|
|
20241212,154800,1348438122,1266,1266,1266,1266,0
|
|
20241212,154700,1348438122,1266,1266,1266,1266,0
|
|
20241212,154600,1348438122,1266,1266,1266,1266,0
|
|
20241212,154500,1348438122,1266,1266,1266,1266,0
|
|
20241212,154400,1348438122,1266,1266,1266,1266,0
|
|
20241212,154300,1348438122,1266,1266,1266,1266,0
|
|
20241212,154200,1348438122,1266,1266,1266,1266,0
|
|
20241212,154100,1348438122,1266,1266,1266,1266,0
|
|
20241212,154000,1348438122,1266,1266,1266,1266,0
|
|
20241212,153900,1348438122,1266,1266,1266,1266,0
|
|
20241212,153800,1348438122,1266,1266,1266,1266,0
|
|
20241212,153700,1348438122,1266,1266,1266,1266,0
|
|
20241212,153600,1348438122,1266,1266,1266,1266,0
|
|
20241212,153500,1348438122,1266,1266,1266,1266,0
|
|
20241212,153400,1348438122,1266,1266,1266,1266,0
|
|
20241212,153300,1348438122,1266,1266,1266,1266,0
|
|
20241212,153200,1348438122,1266,1266,1266,1266,0
|
|
20241212,153100,1348438122,1266,1266,1266,1266,0
|
|
20241212,153000,1348438122,1266,1266,1266,1266,21836
|
|
20241212,152900,1320793746,1273,1273,1273,1273,0
|
|
20241212,152800,1320793746,1273,1273,1273,1273,0
|
|
20241212,152700,1320793746,1273,1273,1273,1273,0
|
|
20241212,152600,1320793746,1273,1273,1273,1273,0
|
|
20241212,152500,1320793746,1273,1273,1273,1273,0
|
|
20241212,152400,1320793746,1273,1273,1273,1273,0
|
|
20241212,152300,1320793746,1273,1273,1273,1273,0
|
|
20241212,152200,1320793746,1273,1273,1273,1273,0
|
|
20241212,152100,1320793746,1273,1273,1273,1273,0
|
|
20241212,152000,1320793746,1273,1273,1273,1273,0
|
|
20241212,151900,1320793746,1273,1277,1277,1264,23960
|
|
20241212,151800,1290397780,1278,1277,1279,1276,3041
|
|
20241212,151700,1286510029,1276,1278,1278,1275,1274
|
|
20241212,151600,1284882774,1278,1274,1278,1274,8591
|
|
20241212,151500,1273911944,1274,1274,1274,1271,8233
|
|
20241212,151400,1263441608,1275,1276,1277,1275,2714
|
|
20241212,151300,1259978537,1277,1275,1277,1274,5017
|
|
20241212,151200,1253575890,1275,1274,1275,1273,2474
|
|
20241212,151100,1250422872,1274,1274,1274,1271,5664
|
|
20241212,151000,1243214194,1273,1273,1273,1272,43
|
|
20241212,150900,1243159485,1272,1270,1272,1270,3913
|
|
20241212,150800,1238184755,1270,1271,1271,1269,2996
|
|
20241212,150700,1234380300,1270,1271,1272,1270,5448
|
|
20241212,150600,1227457694,1272,1271,1272,1271,321
|
|
20241212,150500,1227049702,1272,1272,1272,1271,1734
|
|
20241212,150400,1224844659,1272,1272,1272,1271,2996
|
|
20241212,150300,1221034731,1272,1271,1272,1271,2329
|
|
20241212,150200,1218074570,1272,1271,1272,1271,891
|
|
20241212,150100,1216941263,1270,1270,1271,1270,1903
|
|
20241212,150000,1214524452,1272,1272,1272,1272,101
|
|
20241212,145900,1214395980,1266,1266,1268,1265,17042
|
|
20241212,145800,1192818996,1268,1263,1268,1263,120
|
|
20241212,145700,1192666936,1263,1266,1269,1263,40324
|
|
20241212,145600,1141697279,1265,1266,1266,1264,6000
|
|
20241212,145500,1134112256,1265,1266,1267,1265,8410
|
|
20241212,145400,1123473028,1266,1273,1273,1266,9766
|
|
20241212,145300,1111088532,1270,1271,1271,1270,9011
|
|
20241212,145200,1099643561,1270,1272,1273,1270,1108
|
|
20241212,145100,1098233907,1270,1271,1271,1270,4484
|
|
20241212,145000,1092538919,1272,1271,1272,1270,348
|
|
20241212,144900,1092096653,1271,1271,1271,1270,4411
|
|
20241212,144800,1086490520,1270,1271,1271,1270,1215
|
|
20241212,144700,1084946364,1269,1269,1269,1269,0
|
|
20241212,144600,1084946364,1269,1269,1269,1269,0
|
|
20241212,144500,1084946364,1269,1269,1269,1269,0
|
|
20241212,144400,1084946364,1269,1270,1270,1269,505
|
|
20241212,144300,1084305518,1268,1268,1268,1268,0
|
|
20241212,144200,1084305518,1268,1271,1271,1268,1700
|
|
20241212,144100,1082146912,1276,1275,1276,1275,4805
|
|
20241212,144000,1076016719,1275,1273,1275,1273,2409
|
|
20241212,143900,1072946825,1273,1273,1273,1273,282
|
|
20241212,143800,1072587839,1273,1273,1273,1273,1000
|
|
20241212,143700,1071314839,1270,1272,1272,1270,1670
|
|
20241212,143600,1069190802,1271,1271,1271,1271,745
|
|
20241212,143500,1068243907,1270,1271,1271,1270,684
|
|
20241212,143400,1067375226,1267,1269,1269,1267,2167
|
|
20241212,143300,1064629601,1270,1272,1272,1270,6139
|
|
20241212,143200,1056830486,1272,1274,1274,1272,1509
|
|
20241212,143100,1054910261,1275,1276,1276,1275,219
|
|
20241212,143000,1054631035,1277,1278,1278,1277,602
|
|
20241212,142900,1053862280,1278,1280,1280,1278,1110
|
|
20241212,142800,1052443535,1280,1280,1280,1280,9
|
|
20241212,142700,1052432015,1281,1282,1282,1281,8598
|
|
20241212,142600,1041412977,1283,1283,1283,1281,4389
|
|
20241212,142500,1035786889,1282,1280,1282,1279,8877
|
|
20241212,142400,1024420237,1280,1276,1280,1276,8607
|
|
20241212,142300,1013419707,1276,1276,1276,1276,957
|
|
20241212,142200,1012198575,1276,1276,1276,1276,0
|
|
20241212,142100,1012198575,1276,1276,1276,1276,0
|
|
20241212,142000,1012198575,1276,1276,1276,1276,56
|
|
20241212,141900,1012127119,1276,1273,1276,1273,3020
|
|
20241212,141800,1008276193,1273,1273,1273,1273,0
|
|
20241212,141700,1008276193,1273,1273,1273,1273,69
|
|
20241212,141600,1008188356,1273,1273,1273,1273,51
|
|
20241212,141500,1008123433,1273,1273,1273,1273,1088
|
|
20241212,141400,1006738409,1274,1275,1277,1274,3801
|
|
20241212,141300,1001893600,1275,1275,1276,1275,3711
|
|
20241212,141200,997160575,1274,1271,1274,1271,6359
|
|
20241212,141100,989063770,1271,1271,1272,1270,1499
|
|
20241212,141000,987160012,1270,1273,1273,1270,2656
|
|
20241212,140900,983782187,1273,1265,1273,1265,11654
|
|
20241212,140800,969000057,1264,1264,1264,1264,1
|
|
20241212,140700,968998793,1264,1264,1264,1264,0
|
|
20241212,140600,968998793,1264,1264,1264,1264,1640
|
|
20241212,140500,966925833,1264,1264,1264,1264,42
|
|
20241212,140400,966872745,1264,1263,1264,1263,401
|
|
20241212,140300,966366281,1263,1263,1263,1263,0
|
|
20241212,140200,966366281,1263,1263,1263,1263,514
|
|
20241212,140100,965717099,1263,1263,1263,1263,1
|
|
20241212,140000,965715836,1262,1263,1263,1262,3
|
|
20241212,135900,965712049,1262,1262,1262,1262,0
|
|
20241212,135800,965712049,1262,1263,1263,1262,50
|
|
20241212,135700,965648948,1262,1263,1263,1262,794
|
|
20241212,135600,964646919,1262,1262,1262,1262,193
|
|
20241212,135500,964403353,1263,1263,1263,1263,1007
|
|
20241212,135400,963131512,1264,1264,1264,1264,1
|
|
20241212,135300,963130248,1264,1263,1264,1263,515
|
|
20241212,135200,962479802,1263,1263,1263,1263,1
|
|
20241212,135100,962478539,1261,1261,1261,1261,0
|
|
20241212,135000,962478539,1261,1263,1263,1261,829
|
|
20241212,134900,961431528,1260,1264,1264,1260,1596
|
|
20241212,134800,959416061,1263,1263,1263,1263,100
|
|
20241212,134700,959289761,1263,1263,1263,1263,400
|
|
20241212,134600,958784561,1264,1264,1264,1264,1
|
|
20241212,134500,958783297,1259,1261,1263,1259,3641
|
|
20241212,134400,954189177,1261,1261,1261,1261,333
|
|
20241212,134300,953769264,1261,1259,1261,1259,1085
|
|
20241212,134200,952402448,1259,1259,1259,1259,815
|
|
20241212,134100,951376363,1259,1258,1259,1257,2227
|
|
20241212,134000,948574346,1258,1258,1258,1258,1
|
|
20241212,133900,948573088,1258,1258,1258,1258,616
|
|
20241212,133800,947798160,1258,1258,1258,1258,999
|
|
20241212,133700,946541418,1259,1258,1259,1257,1553
|
|
20241212,133600,944589292,1257,1257,1257,1257,1700
|
|
20241212,133500,942452392,1257,1257,1259,1257,91
|
|
20241212,133400,942337993,1259,1258,1259,1258,218
|
|
20241212,133300,942063748,1258,1258,1258,1258,8
|
|
20241212,133200,942053684,1258,1258,1258,1258,1
|
|
20241212,133100,942052426,1258,1258,1258,1258,1226
|
|
20241212,133000,940510118,1259,1259,1259,1259,1
|
|
20241212,132900,940508859,1258,1258,1258,1258,295
|
|
20241212,132800,940137749,1258,1258,1258,1258,510
|
|
20241212,132700,939496169,1259,1259,1259,1259,1
|
|
20241212,132600,939494910,1257,1257,1257,1257,0
|
|
20241212,132500,939494910,1257,1258,1258,1257,82
|
|
20241212,132400,939391834,1260,1260,1260,1260,0
|
|
20241212,132300,939391834,1260,1260,1260,1260,0
|
|
20241212,132200,939391834,1260,1260,1260,1260,201
|
|
20241212,132100,939138574,1256,1259,1259,1256,3676
|
|
20241212,132000,934520505,1258,1258,1258,1257,3176
|
|
20241212,131900,930528228,1258,1258,1258,1258,0
|
|
20241212,131800,930528228,1258,1261,1261,1258,301
|
|
20241212,131700,930149566,1257,1257,1257,1257,0
|
|
20241212,131600,930149566,1257,1257,1257,1257,2
|
|
20241212,131500,930147052,1257,1260,1260,1257,7000
|
|
20241212,131400,921342571,1261,1261,1261,1261,0
|
|
20241212,131300,921342571,1261,1261,1261,1261,0
|
|
20241212,131200,921342571,1261,1261,1261,1261,2
|
|
20241212,131100,921340049,1256,1258,1258,1256,1500
|
|
20241212,131000,919455772,1257,1257,1257,1257,0
|
|
20241212,130900,919455772,1257,1257,1258,1257,2793
|
|
20241212,130800,915944162,1263,1260,1263,1256,4373
|
|
20241212,130700,910444242,1262,1263,1263,1262,4229
|
|
20241212,130600,905106243,1263,1263,1263,1263,45
|
|
20241212,130500,905049408,1263,1263,1263,1263,85
|
|
20241212,130400,904942053,1263,1264,1264,1263,2206
|
|
20241212,130300,902155869,1264,1264,1265,1263,7958
|
|
20241212,130200,892096957,1264,1262,1264,1262,1350
|
|
20241212,130100,890392353,1262,1263,1263,1262,68
|
|
20241212,130000,890306536,1263,1262,1263,1262,406
|
|
20241212,125900,889794162,1261,1264,1264,1260,544
|
|
20241212,125800,889108596,1264,1263,1264,1263,313
|
|
20241212,125700,888713262,1263,1263,1263,1263,37
|
|
20241212,125600,888666531,1263,1262,1263,1262,1101
|
|
20241212,125500,887276018,1262,1262,1262,1262,115
|
|
20241212,125400,887130888,1262,1262,1263,1262,3209
|
|
20241212,125300,883080275,1262,1262,1262,1262,381
|
|
20241212,125200,882599453,1256,1257,1257,1256,976
|
|
20241212,125100,881373025,1261,1261,1261,1261,0
|
|
20241212,125000,881373025,1261,1261,1261,1261,2000
|
|
20241212,124900,878851025,1261,1259,1261,1255,4072
|
|
20241212,124800,873737239,1259,1261,1261,1259,301
|
|
20241212,124700,873357680,1261,1258,1261,1258,379
|
|
20241212,124600,872879998,1259,1260,1260,1258,604
|
|
20241212,124500,872119564,1260,1260,1260,1259,7
|
|
20241212,124400,872110749,1260,1260,1260,1260,1
|
|
20241212,124300,872109489,1258,1260,1260,1258,1608
|
|
20241212,124200,870083610,1260,1260,1260,1260,40
|
|
20241212,124100,870033210,1261,1260,1261,1260,1650
|
|
20241212,124000,867954032,1260,1260,1260,1260,0
|
|
20241212,123900,867954032,1260,1260,1261,1255,9877
|
|
20241212,123800,855545523,1260,1259,1260,1256,3035
|
|
20241212,123700,851732296,1259,1258,1259,1258,159
|
|
20241212,123600,851532228,1258,1258,1258,1258,794
|
|
20241212,123500,850533376,1258,1258,1258,1258,2458
|
|
20241212,123400,847441212,1258,1259,1259,1258,42
|
|
20241212,123300,847388375,1257,1258,1258,1257,2
|
|
20241212,123200,847385860,1256,1257,1257,1256,4146
|
|
20241212,123100,842177496,1257,1258,1258,1257,21
|
|
20241212,123000,842151097,1257,1258,1258,1257,3000
|
|
20241212,122900,838380096,1258,1258,1258,1258,0
|
|
20241212,122800,838380096,1258,1258,1258,1258,2030
|
|
20241212,122700,835826356,1258,1257,1258,1256,3031
|
|
20241212,122600,832014526,1258,1258,1258,1256,1486
|
|
20241212,122500,830147170,1257,1258,1258,1257,191
|
|
20241212,122400,829907072,1257,1258,1258,1257,1200
|
|
20241212,122300,828398671,1259,1259,1259,1259,1
|
|
20241212,122200,828397412,1260,1260,1260,1260,0
|
|
20241212,122100,828397412,1260,1260,1260,1260,3
|
|
20241212,122000,828393632,1256,1257,1257,1256,158
|
|
20241212,121900,828195183,1256,1264,1264,1255,26739
|
|
20241212,121800,794613256,1257,1262,1264,1257,3090
|
|
20241212,121700,790724008,1265,1266,1266,1265,20
|
|
20241212,121600,790698707,1265,1265,1265,1265,612
|
|
20241212,121500,789924527,1265,1259,1265,1258,1076
|
|
20241212,121400,788563421,1257,1266,1266,1257,2840
|
|
20241212,121300,784990902,1266,1266,1266,1266,0
|
|
20241212,121200,784990902,1266,1266,1266,1266,1003
|
|
20241212,121100,783721104,1259,1266,1266,1259,1530
|
|
20241212,121000,781791654,1266,1266,1266,1266,7768
|
|
20241212,120900,771957366,1266,1261,1266,1260,2270
|
|
20241212,120800,769097105,1266,1266,1266,1266,1
|
|
20241212,120700,769095839,1261,1262,1262,1261,1509
|
|
20241212,120600,767192271,1262,1262,1262,1262,1
|
|
20241212,120500,767191009,1261,1261,1261,1261,0
|
|
20241212,120400,767191009,1261,1263,1263,1261,411
|
|
20241212,120300,766672336,1263,1268,1268,1262,841
|
|
20241212,120200,765607965,1270,1261,1271,1261,7968
|
|
20241212,120100,755500160,1262,1261,1262,1261,2586
|
|
20241212,120000,752236683,1259,1259,1259,1259,979
|
|
20241212,115900,751004122,1259,1258,1259,1258,25
|
|
20241212,115800,750972652,1257,1258,1258,1257,3321
|
|
20241212,115700,746795046,1259,1260,1260,1259,554
|
|
20241212,115600,746097559,1259,1261,1261,1259,2172
|
|
20241212,115500,743361837,1260,1261,1262,1260,13
|
|
20241212,115400,743345436,1261,1261,1261,1261,1
|
|
20241212,115300,743344175,1260,1260,1260,1260,102
|
|
20241212,115200,743215655,1260,1260,1260,1259,241
|
|
20241212,115100,742912232,1260,1260,1260,1260,250
|
|
20241212,115000,742597232,1261,1261,1261,1261,63
|
|
20241212,114900,742517789,1260,1261,1261,1260,1598
|
|
20241212,114800,740504013,1261,1262,1262,1261,2512
|
|
20241212,114700,737336072,1262,1262,1262,1262,78
|
|
20241212,114600,737237636,1262,1262,1262,1262,1
|
|
20241212,114500,737236374,1263,1262,1263,1262,201
|
|
20241212,114400,736982711,1263,1263,1263,1263,103
|
|
20241212,114300,736852622,1263,1263,1263,1263,0
|
|
20241212,114200,736852622,1263,1263,1263,1263,1
|
|
20241212,114100,736851359,1263,1263,1263,1263,1
|
|
20241212,114000,736850096,1263,1263,1263,1263,1
|
|
20241212,113900,736848833,1263,1263,1263,1263,0
|
|
20241212,113800,736848833,1263,1263,1263,1263,1
|
|
20241212,113700,736847570,1263,1263,1263,1263,267
|
|
20241212,113600,736510349,1263,1263,1263,1263,1733
|
|
20241212,113500,734321570,1263,1263,1263,1263,0
|
|
20241212,113400,734321570,1263,1263,1263,1263,0
|
|
20241212,113300,734321570,1263,1262,1263,1261,422
|
|
20241212,113200,733789315,1263,1263,1263,1263,831
|
|
20241212,113100,732739762,1264,1264,1264,1264,1
|
|
20241212,113000,732738498,1260,1264,1264,1260,2554
|
|
20241212,112900,729516501,1264,1264,1264,1264,1
|
|
20241212,112800,729515237,1261,1264,1264,1261,2975
|
|
20241212,112700,725760397,1264,1264,1264,1264,0
|
|
20241212,112600,725760397,1264,1264,1264,1264,383
|
|
20241212,112500,725276285,1264,1263,1264,1263,1804
|
|
20241212,112400,722997733,1263,1263,1263,1263,200
|
|
20241212,112300,722745133,1263,1263,1263,1263,300
|
|
20241212,112200,722366233,1263,1263,1263,1263,0
|
|
20241212,112100,722366233,1263,1261,1263,1261,176
|
|
20241212,112000,722144293,1261,1261,1261,1261,1801
|
|
20241212,111900,719873232,1261,1263,1263,1261,73
|
|
20241212,111800,719781035,1263,1263,1263,1263,929
|
|
20241212,111700,718607708,1263,1264,1264,1263,1368
|
|
20241212,111600,716879657,1264,1264,1264,1264,1001
|
|
20241212,111500,715614393,1265,1265,1265,1265,1787
|
|
20241212,111400,713353838,1266,1265,1266,1265,1721
|
|
20241212,111300,711176772,1265,1265,1265,1265,734
|
|
20241212,111200,710248262,1264,1264,1264,1264,0
|
|
20241212,111100,710248262,1264,1264,1265,1263,381
|
|
20241212,111000,709766755,1263,1265,1265,1263,1448
|
|
20241212,110900,707937482,1265,1264,1265,1264,456
|
|
20241212,110800,707360895,1262,1263,1263,1262,4
|
|
20241212,110700,707355846,1263,1263,1263,1262,255
|
|
20241212,110600,707034031,1261,1261,1261,1261,0
|
|
20241212,110500,707034031,1261,1261,1261,1261,4000
|
|
20241212,110400,701990031,1260,1262,1262,1260,2228
|
|
20241212,110300,699181656,1261,1261,1261,1261,0
|
|
20241212,110200,699181656,1261,1265,1265,1261,95
|
|
20241212,110100,699061768,1260,1263,1266,1260,648
|
|
20241212,110000,698244730,1263,1263,1263,1263,118
|
|
20241212,105900,698095696,1260,1260,1260,1259,16911
|
|
20241212,105800,676787837,1260,1260,1260,1259,130
|
|
20241212,105700,676624155,1260,1258,1260,1258,4673
|
|
20241212,105600,670741375,1258,1259,1259,1258,188
|
|
20241212,105500,670504868,1259,1259,1259,1259,13
|
|
20241212,105400,670488501,1259,1259,1259,1259,40
|
|
20241212,105300,670438141,1260,1259,1260,1259,206
|
|
20241212,105200,670178680,1260,1260,1260,1260,2
|
|
20241212,105100,670176160,1260,1260,1260,1260,29
|
|
20241212,105000,670139620,1260,1260,1260,1260,2265
|
|
20241212,104900,667285720,1260,1261,1261,1260,2850
|
|
20241212,104800,663694718,1261,1261,1261,1261,211
|
|
20241212,104700,663428647,1262,1262,1263,1262,392
|
|
20241212,104600,662933643,1263,1263,1263,1263,3
|
|
20241212,104500,662929854,1266,1266,1266,1266,3475
|
|
20241212,104400,658530504,1260,1260,1260,1260,0
|
|
20241212,104300,658530504,1260,1260,1260,1260,0
|
|
20241212,104200,658530504,1260,1263,1263,1260,4671
|
|
20241212,104100,652644963,1267,1266,1267,1266,525
|
|
20241212,104000,651980288,1262,1263,1263,1262,152
|
|
20241212,103900,651788463,1260,1267,1267,1260,201
|
|
20241212,103800,651533803,1259,1266,1267,1259,4305
|
|
20241212,103700,646096564,1265,1263,1265,1263,1827
|
|
20241212,103600,643786469,1263,1261,1263,1261,837
|
|
20241212,103500,642730612,1259,1260,1260,1259,1667
|
|
20241212,103400,640631457,1259,1259,1260,1259,508
|
|
20241212,103300,639991883,1259,1259,1259,1259,112
|
|
20241212,103200,639850875,1261,1262,1262,1261,3633
|
|
20241212,103100,635266952,1262,1260,1262,1260,1833
|
|
20241212,103000,632956122,1260,1258,1260,1258,1850
|
|
20241212,102900,630627171,1258,1258,1258,1258,300
|
|
20241212,102800,630249771,1254,1259,1259,1254,1011
|
|
20241212,102700,628979867,1259,1259,1259,1259,37
|
|
20241212,102600,628933284,1259,1259,1259,1259,2
|
|
20241212,102500,628930766,1253,1255,1255,1253,1000
|
|
20241212,102400,627677303,1253,1262,1262,1253,35100
|
|
20241212,102300,583636772,1260,1260,1260,1260,1
|
|
20241212,102200,583635512,1259,1259,1259,1259,6412
|
|
20241212,102100,575562804,1259,1259,1259,1259,16
|
|
20241212,102000,575542660,1259,1260,1260,1259,1825
|
|
20241212,101900,573243854,1260,1261,1261,1260,1451
|
|
20241212,101800,571415591,1262,1263,1263,1262,478
|
|
20241212,101700,570812077,1264,1263,1264,1263,5364
|
|
20241212,101600,564034344,1263,1263,1263,1263,30
|
|
20241212,101500,563996454,1256,1258,1260,1256,8254
|
|
20241212,101400,553616859,1257,1259,1259,1255,1452
|
|
20241212,101300,551790282,1256,1256,1256,1255,482
|
|
20241212,101200,551184940,1256,1255,1256,1253,13729
|
|
20241212,101100,533953697,1256,1257,1257,1255,639
|
|
20241212,101000,533150580,1255,1260,1260,1255,20725
|
|
20241212,100900,507102445,1260,1260,1260,1260,1111
|
|
20241212,100800,505702585,1260,1263,1264,1260,11480
|
|
20241212,100700,491225011,1264,1267,1267,1264,2150
|
|
20241212,100600,488504174,1267,1266,1267,1266,193
|
|
20241212,100500,488259644,1266,1266,1266,1266,1018
|
|
20241212,100400,486970856,1268,1266,1268,1266,1050
|
|
20241212,100300,485639766,1268,1268,1268,1268,0
|
|
20241212,100200,485639766,1268,1268,1268,1268,1
|
|
20241212,100100,485638498,1265,1264,1265,1264,3823
|
|
20241212,100000,480806225,1269,1266,1269,1266,3832
|
|
20241212,095900,475950442,1262,1266,1266,1262,1463
|
|
20241212,095800,474101894,1266,1267,1267,1266,17
|
|
20241212,095700,474080371,1266,1266,1266,1266,1
|
|
20241212,095600,474079105,1269,1269,1269,1269,141
|
|
20241212,095500,473900176,1269,1263,1269,1262,115
|
|
20241212,095400,473754959,1264,1261,1264,1261,2702
|
|
20241212,095300,470343733,1261,1261,1261,1261,1123
|
|
20241212,095200,468927630,1261,1263,1263,1260,1523
|
|
20241212,095100,467007056,1263,1263,1263,1263,2
|
|
20241212,095000,467004530,1262,1263,1264,1262,309
|
|
20241212,094900,466614067,1260,1262,1262,1260,3036
|
|
20241212,094800,462787031,1263,1263,1264,1263,4559
|
|
20241212,094700,457024958,1263,1263,1263,1263,2152
|
|
20241212,094600,454306982,1263,1264,1264,1261,7249
|
|
20241212,094500,445162140,1263,1262,1264,1262,5453
|
|
20241212,094400,438279979,1262,1265,1265,1262,11739
|
|
20241212,094300,423448481,1266,1267,1268,1264,10921
|
|
20241212,094200,409631410,1267,1267,1267,1267,1
|
|
20241212,094100,409630143,1268,1269,1269,1268,529
|
|
20241212,094000,408958981,1268,1267,1269,1266,1262
|
|
20241212,093900,407359970,1267,1267,1267,1267,59
|
|
20241212,093800,407285217,1267,1266,1267,1264,704
|
|
20241212,093700,406394714,1265,1265,1266,1264,8591
|
|
20241212,093600,395527078,1265,1267,1268,1265,5923
|
|
20241212,093500,388032681,1266,1269,1269,1266,3681
|
|
20241212,093400,383369841,1269,1269,1269,1269,318
|
|
20241212,093300,382966299,1269,1272,1272,1265,12691
|
|
20241212,093200,366876791,1273,1273,1273,1271,231
|
|
20241212,093100,366582788,1270,1273,1273,1270,154
|
|
20241212,093000,366386764,1267,1269,1269,1267,1246
|
|
20241212,092900,364807306,1269,1271,1271,1269,1151
|
|
20241212,092800,363346042,1271,1272,1273,1270,732
|
|
20241212,092700,362415809,1274,1270,1274,1270,1794
|
|
20241212,092600,360135231,1269,1267,1269,1266,1124
|
|
20241212,092500,358711877,1266,1269,1269,1266,4024
|
|
20241212,092400,353614191,1267,1265,1267,1265,18524
|
|
20241212,092300,330154068,1267,1273,1273,1264,56136
|
|
20241212,092200,258936157,1274,1274,1274,1274,1
|
|
20241212,092100,258934883,1274,1273,1274,1273,786
|
|
20241212,092000,257933526,1272,1274,1274,1272,5710
|
|
20241212,091900,250666784,1274,1276,1276,1274,2495
|
|
20241212,091800,247487547,1274,1274,1274,1274,0
|
|
20241212,091700,247487547,1274,1275,1275,1274,427
|
|
20241212,091600,246943548,1275,1276,1276,1275,347
|
|
20241212,091500,246500973,1277,1274,1277,1274,5576
|
|
20241212,091400,239391109,1273,1273,1273,1272,1415
|
|
20241212,091300,237591062,1271,1274,1274,1271,6649
|
|
20241212,091200,229134515,1274,1271,1274,1271,18170
|
|
20241212,091100,206018629,1274,1275,1275,1270,34355
|
|
20241212,091000,162315478,1275,1277,1277,1273,15684
|
|
20241212,090900,142328506,1277,1280,1281,1277,4399
|
|
20241212,090800,136703435,1279,1281,1281,1277,3159
|
|
20241212,090700,132664827,1277,1278,1278,1276,558
|
|
20241212,090600,131952242,1276,1277,1281,1275,9666
|
|
20241212,090500,119613286,1276,1277,1278,1275,6907
|
|
20241212,090400,110801479,1276,1276,1280,1275,17552
|
|
20241212,090300,88400918,1275,1284,1284,1275,10521
|
|
20241212,090200,74938454,1283,1281,1284,1273,9288
|
|
20241212,090100,63068883,1281,1286,1286,1273,22857
|
|
20241212,090000,33874889,1286,1291,1291,1286,22412
|