615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,191200,449916562,1138,1138,1138,1138,4677
|
|
20241211,191100,449916562,1138,1138,1138,1138,0
|
|
20241211,191000,449916562,1138,1138,1138,1138,0
|
|
20241211,190900,449916562,1138,1138,1138,1138,0
|
|
20241211,190800,449916562,1138,1138,1138,1138,0
|
|
20241211,190700,449916562,1138,1138,1138,1138,0
|
|
20241211,190600,449916562,1138,1138,1138,1138,0
|
|
20241211,190500,449916562,1138,1138,1138,1138,0
|
|
20241211,190400,449916562,1138,1138,1138,1138,0
|
|
20241211,190300,449916562,1138,1138,1138,1138,0
|
|
20241211,190200,449916562,1138,1138,1138,1138,0
|
|
20241211,190100,449916562,1138,1138,1138,1138,0
|
|
20241211,190000,449916562,1138,1138,1138,1138,0
|
|
20241211,185900,449916562,1138,1138,1138,1138,0
|
|
20241211,185800,449916562,1138,1138,1138,1138,0
|
|
20241211,185700,449916562,1138,1138,1138,1138,0
|
|
20241211,185600,449916562,1138,1138,1138,1138,0
|
|
20241211,185500,449916562,1138,1138,1138,1138,0
|
|
20241211,185400,449916562,1138,1138,1138,1138,0
|
|
20241211,185300,449916562,1138,1138,1138,1138,0
|
|
20241211,185200,449916562,1138,1138,1138,1138,0
|
|
20241211,185100,449916562,1138,1138,1138,1138,0
|
|
20241211,185000,449916562,1138,1138,1138,1138,0
|
|
20241211,184900,449916562,1138,1138,1138,1138,0
|
|
20241211,184800,449916562,1138,1138,1138,1138,0
|
|
20241211,184700,449916562,1138,1138,1138,1138,0
|
|
20241211,184600,449916562,1138,1138,1138,1138,0
|
|
20241211,184500,449916562,1138,1138,1138,1138,0
|
|
20241211,184400,449916562,1138,1138,1138,1138,0
|
|
20241211,184300,449916562,1138,1138,1138,1138,0
|
|
20241211,184200,449916562,1138,1138,1138,1138,4677
|
|
20241211,184100,449916562,1138,1138,1138,1138,0
|
|
20241211,184000,449916562,1138,1138,1138,1138,0
|
|
20241211,183900,449916562,1138,1138,1138,1138,0
|
|
20241211,183800,449916562,1138,1138,1138,1138,0
|
|
20241211,183700,449916562,1138,1138,1138,1138,0
|
|
20241211,183600,449916562,1138,1138,1138,1138,0
|
|
20241211,183500,449916562,1138,1138,1138,1138,0
|
|
20241211,183400,449916562,1138,1138,1138,1138,0
|
|
20241211,183300,449916562,1138,1138,1138,1138,0
|
|
20241211,183200,449916562,1138,1138,1138,1138,0
|
|
20241211,183100,449916562,1138,1138,1138,1138,0
|
|
20241211,183000,449916562,1138,1138,1138,1138,0
|
|
20241211,182900,449916562,1138,1138,1138,1138,0
|
|
20241211,182800,449916562,1138,1138,1138,1138,0
|
|
20241211,182700,449916562,1138,1138,1138,1138,0
|
|
20241211,182600,449916562,1138,1138,1138,1138,0
|
|
20241211,182500,449916562,1138,1138,1138,1138,0
|
|
20241211,182400,449916562,1138,1138,1138,1138,0
|
|
20241211,182300,449916562,1138,1138,1138,1138,0
|
|
20241211,182200,449916562,1138,1138,1138,1138,0
|
|
20241211,182100,449916562,1138,1138,1138,1138,0
|
|
20241211,182000,449916562,1138,1138,1138,1138,0
|
|
20241211,181900,449916562,1138,1138,1138,1138,0
|
|
20241211,181800,449916562,1138,1138,1138,1138,0
|
|
20241211,181700,449916562,1138,1138,1138,1138,0
|
|
20241211,181600,449916562,1138,1138,1138,1138,0
|
|
20241211,181500,449916562,1138,1138,1138,1138,0
|
|
20241211,181400,449916562,1138,1138,1138,1138,0
|
|
20241211,181300,449916562,1138,1138,1138,1138,0
|
|
20241211,181200,449916562,1138,1138,1138,1138,4677
|
|
20241211,181100,449916562,1138,1138,1138,1138,0
|
|
20241211,181000,449916562,1138,1138,1138,1138,0
|
|
20241211,180900,449916562,1138,1138,1138,1138,0
|
|
20241211,180800,449916562,1138,1138,1138,1138,0
|
|
20241211,180700,449916562,1138,1138,1138,1138,0
|
|
20241211,180600,449916562,1138,1138,1138,1138,0
|
|
20241211,180500,449916562,1138,1138,1138,1138,0
|
|
20241211,180400,449916562,1138,1138,1138,1138,0
|
|
20241211,180300,449916562,1138,1138,1138,1138,0
|
|
20241211,180200,449916562,1138,1138,1138,1138,0
|
|
20241211,180100,449916562,1138,1138,1138,1138,0
|
|
20241211,180000,449916562,1138,1138,1138,1138,0
|
|
20241211,175900,449916562,1138,1138,1138,1138,0
|
|
20241211,175800,449916562,1138,1138,1138,1138,0
|
|
20241211,175700,449916562,1138,1138,1138,1138,0
|
|
20241211,175600,449916562,1138,1138,1138,1138,0
|
|
20241211,175500,449916562,1138,1138,1138,1138,0
|
|
20241211,175400,449916562,1138,1138,1138,1138,0
|
|
20241211,175300,449916562,1138,1138,1138,1138,0
|
|
20241211,175200,449916562,1138,1138,1138,1138,0
|
|
20241211,175100,449916562,1138,1138,1138,1138,0
|
|
20241211,175000,449916562,1138,1138,1138,1138,0
|
|
20241211,174900,449916562,1138,1138,1138,1138,0
|
|
20241211,174800,449916562,1138,1138,1138,1138,0
|
|
20241211,174700,449916562,1138,1138,1138,1138,0
|
|
20241211,174600,449916562,1138,1138,1138,1138,0
|
|
20241211,174500,449916562,1138,1138,1138,1138,0
|
|
20241211,174400,449916562,1138,1138,1138,1138,0
|
|
20241211,174300,449916562,1138,1138,1138,1138,0
|
|
20241211,174200,449916562,1138,1138,1138,1138,4677
|
|
20241211,174100,449916562,1138,1138,1138,1138,0
|
|
20241211,174000,449916562,1138,1138,1138,1138,0
|
|
20241211,173900,449916562,1138,1138,1138,1138,0
|
|
20241211,173800,449916562,1138,1138,1138,1138,0
|
|
20241211,173700,449916562,1138,1138,1138,1138,0
|
|
20241211,173600,449916562,1138,1138,1138,1138,0
|
|
20241211,173500,449916562,1138,1138,1138,1138,0
|
|
20241211,173400,449916562,1138,1138,1138,1138,0
|
|
20241211,173300,449916562,1138,1138,1138,1138,0
|
|
20241211,173200,449916562,1138,1138,1138,1138,0
|
|
20241211,173100,449916562,1138,1138,1138,1138,0
|
|
20241211,173000,449916562,1138,1138,1138,1138,0
|
|
20241211,172900,449916562,1138,1138,1138,1138,0
|
|
20241211,172800,449916562,1138,1138,1138,1138,0
|
|
20241211,172700,449916562,1138,1138,1138,1138,0
|
|
20241211,172600,449916562,1138,1138,1138,1138,0
|
|
20241211,172500,449916562,1138,1138,1138,1138,0
|
|
20241211,172400,449916562,1138,1138,1138,1138,0
|
|
20241211,172300,449916562,1138,1138,1138,1138,0
|
|
20241211,172200,449916562,1138,1138,1138,1138,0
|
|
20241211,172100,449916562,1138,1138,1138,1138,0
|
|
20241211,172000,449916562,1138,1138,1138,1138,0
|
|
20241211,171900,449916562,1138,1138,1138,1138,0
|
|
20241211,171800,449916562,1138,1138,1138,1138,0
|
|
20241211,171700,449916562,1138,1138,1138,1138,0
|
|
20241211,171600,449916562,1138,1138,1138,1138,0
|
|
20241211,171500,449916562,1138,1138,1138,1138,0
|
|
20241211,171400,449916562,1138,1138,1138,1138,0
|
|
20241211,171300,449916562,1138,1138,1138,1138,0
|
|
20241211,171200,449916562,1138,1138,1138,1138,4677
|
|
20241211,171100,449916562,1138,1138,1138,1138,0
|
|
20241211,171000,449916562,1138,1138,1138,1138,0
|
|
20241211,170900,449916562,1138,1138,1138,1138,0
|
|
20241211,170800,449916562,1138,1138,1138,1138,0
|
|
20241211,170700,449916562,1138,1138,1138,1138,0
|
|
20241211,170600,449916562,1138,1138,1138,1138,0
|
|
20241211,170500,449916562,1138,1138,1138,1138,0
|
|
20241211,170400,449916562,1138,1138,1138,1138,0
|
|
20241211,170300,449916562,1138,1138,1138,1138,0
|
|
20241211,170200,449916562,1138,1138,1138,1138,0
|
|
20241211,170100,449916562,1138,1138,1138,1138,0
|
|
20241211,170000,449916562,1138,1138,1138,1138,0
|
|
20241211,165900,449916562,1138,1138,1138,1138,0
|
|
20241211,165800,449916562,1138,1138,1138,1138,0
|
|
20241211,165700,449916562,1138,1138,1138,1138,0
|
|
20241211,165600,449916562,1138,1138,1138,1138,0
|
|
20241211,165500,449916562,1138,1138,1138,1138,0
|
|
20241211,165400,449916562,1138,1138,1138,1138,0
|
|
20241211,165300,449916562,1138,1138,1138,1138,0
|
|
20241211,165200,449916562,1138,1138,1138,1138,0
|
|
20241211,165100,449916562,1138,1138,1138,1138,0
|
|
20241211,165000,449916562,1138,1138,1138,1138,0
|
|
20241211,164900,449916562,1138,1138,1138,1138,0
|
|
20241211,164800,449916562,1138,1138,1138,1138,0
|
|
20241211,164700,449916562,1138,1138,1138,1138,0
|
|
20241211,164600,449916562,1138,1138,1138,1138,0
|
|
20241211,164500,449916562,1138,1138,1138,1138,0
|
|
20241211,164400,449916562,1138,1138,1138,1138,0
|
|
20241211,164300,449916562,1138,1138,1138,1138,0
|
|
20241211,164200,449916562,1138,1138,1138,1138,4677
|
|
20241211,164100,449916562,1138,1138,1138,1138,0
|
|
20241211,164000,449916562,1138,1138,1138,1138,0
|
|
20241211,163900,449916562,1138,1138,1138,1138,0
|
|
20241211,163800,449916562,1138,1138,1138,1138,0
|
|
20241211,163700,449916562,1138,1138,1138,1138,0
|
|
20241211,163600,449916562,1138,1138,1138,1138,0
|
|
20241211,163500,449916562,1138,1138,1138,1138,0
|
|
20241211,163400,449916562,1138,1138,1138,1138,0
|
|
20241211,163300,449916562,1138,1138,1138,1138,0
|
|
20241211,163200,449916562,1138,1138,1138,1138,0
|
|
20241211,163100,449916562,1138,1138,1138,1138,0
|
|
20241211,163000,449916562,1138,1138,1138,1138,0
|
|
20241211,162900,449916562,1138,1138,1138,1138,0
|
|
20241211,162800,449916562,1138,1138,1138,1138,0
|
|
20241211,162700,449916562,1138,1138,1138,1138,0
|
|
20241211,162600,449916562,1138,1138,1138,1138,0
|
|
20241211,162500,449916562,1138,1138,1138,1138,0
|
|
20241211,162400,449916562,1138,1138,1138,1138,0
|
|
20241211,162300,449916562,1138,1138,1138,1138,0
|
|
20241211,162200,449916562,1138,1138,1138,1138,0
|
|
20241211,162100,449916562,1138,1138,1138,1138,0
|
|
20241211,162000,449916562,1138,1138,1138,1138,0
|
|
20241211,161900,449916562,1138,1138,1138,1138,0
|
|
20241211,161800,449916562,1138,1138,1138,1138,0
|
|
20241211,161700,449916562,1138,1138,1138,1138,0
|
|
20241211,161600,449916562,1138,1138,1138,1138,0
|
|
20241211,161500,449916562,1138,1138,1138,1138,0
|
|
20241211,161400,449916562,1138,1138,1138,1138,0
|
|
20241211,161300,449916562,1138,1138,1138,1138,0
|
|
20241211,161200,449916562,1138,1138,1138,1138,4677
|
|
20241211,161100,449916562,1138,1138,1138,1138,0
|
|
20241211,161000,449916562,1138,1138,1138,1138,0
|
|
20241211,160900,449916562,1138,1138,1138,1138,0
|
|
20241211,160800,449916562,1138,1138,1138,1138,0
|
|
20241211,160700,449916562,1138,1138,1138,1138,0
|
|
20241211,160600,449916562,1138,1138,1138,1138,0
|
|
20241211,160500,449916562,1138,1138,1138,1138,0
|
|
20241211,160400,449916562,1138,1138,1138,1138,0
|
|
20241211,160300,449916562,1138,1138,1138,1138,0
|
|
20241211,160200,449916562,1138,1138,1138,1138,0
|
|
20241211,160100,449916562,1138,1138,1138,1138,0
|
|
20241211,160000,449916562,1138,1138,1138,1138,0
|
|
20241211,155900,449916562,1138,1138,1138,1138,0
|
|
20241211,155800,449916562,1138,1138,1138,1138,0
|
|
20241211,155700,449916562,1138,1138,1138,1138,0
|
|
20241211,155600,449916562,1138,1138,1138,1138,0
|
|
20241211,155500,449916562,1138,1138,1138,1138,0
|
|
20241211,155400,449916562,1138,1138,1138,1138,0
|
|
20241211,155300,449916562,1138,1138,1138,1138,0
|
|
20241211,155200,449916562,1138,1138,1138,1138,0
|
|
20241211,155100,449916562,1138,1138,1138,1138,0
|
|
20241211,155000,449916562,1138,1138,1138,1138,0
|
|
20241211,154900,449916562,1138,1138,1138,1138,0
|
|
20241211,154800,449916562,1138,1138,1138,1138,0
|
|
20241211,154700,449916562,1138,1138,1138,1138,0
|
|
20241211,154600,449916562,1138,1138,1138,1138,0
|
|
20241211,154500,449916562,1138,1138,1138,1138,0
|
|
20241211,154400,449916562,1138,1138,1138,1138,0
|
|
20241211,154300,449916562,1138,1138,1138,1138,0
|
|
20241211,154200,449916562,1138,1138,1138,1138,4677
|
|
20241211,154100,449916562,1138,1138,1138,1138,0
|
|
20241211,154000,449916562,1138,1138,1138,1138,0
|
|
20241211,153900,449916562,1138,1138,1138,1138,0
|
|
20241211,153800,449916562,1138,1138,1138,1138,0
|
|
20241211,153700,449916562,1138,1138,1138,1138,0
|
|
20241211,153600,449916562,1138,1138,1138,1138,0
|
|
20241211,153500,449916562,1138,1138,1138,1138,0
|
|
20241211,153400,449916562,1138,1138,1138,1138,0
|
|
20241211,153300,449916562,1138,1138,1138,1138,0
|
|
20241211,153200,449916562,1138,1138,1138,1138,0
|
|
20241211,153100,449916562,1138,1138,1138,1138,0
|
|
20241211,153000,449916562,1138,1138,1138,1138,4677
|
|
20241211,152900,444594136,1143,1143,1143,1143,0
|
|
20241211,152800,444594136,1143,1143,1143,1143,0
|
|
20241211,152700,444594136,1143,1143,1143,1143,0
|
|
20241211,152600,444594136,1143,1143,1143,1143,0
|
|
20241211,152500,444594136,1143,1143,1143,1143,0
|
|
20241211,152400,444594136,1143,1143,1143,1143,0
|
|
20241211,152300,444594136,1143,1143,1143,1143,0
|
|
20241211,152200,444594136,1143,1143,1143,1143,0
|
|
20241211,152100,444594136,1143,1143,1143,1143,0
|
|
20241211,152000,444594136,1143,1143,1143,1143,0
|
|
20241211,151900,444594136,1143,1143,1144,1143,1386
|
|
20241211,151800,443009481,1143,1143,1143,1143,324
|
|
20241211,151700,442639149,1143,1142,1143,1142,464
|
|
20241211,151600,442108992,1142,1142,1143,1142,1864
|
|
20241211,151500,439978443,1142,1142,1142,1142,148
|
|
20241211,151400,439809427,1143,1142,1143,1142,842
|
|
20241211,151300,438847862,1141,1141,1141,1141,200
|
|
20241211,151200,438619662,1142,1142,1142,1142,19
|
|
20241211,151100,438597964,1142,1140,1143,1140,602
|
|
20241211,151000,437911679,1140,1140,1140,1140,1268
|
|
20241211,150900,436466159,1143,1143,1143,1142,1031
|
|
20241211,150800,435288726,1143,1143,1143,1143,201
|
|
20241211,150700,435058983,1142,1141,1142,1141,125
|
|
20241211,150600,434916263,1142,1142,1142,1142,6
|
|
20241211,150500,434909411,1143,1143,1143,1143,11
|
|
20241211,150400,434896838,1140,1142,1142,1140,50
|
|
20241211,150300,434839776,1143,1143,1143,1143,255
|
|
20241211,150200,434548311,1143,1143,1143,1143,50
|
|
20241211,150100,434491161,1143,1143,1143,1143,0
|
|
20241211,150000,434491161,1143,1143,1143,1143,5
|
|
20241211,145900,434485446,1143,1143,1143,1143,500
|
|
20241211,145800,433913946,1143,1143,1143,1138,33
|
|
20241211,145700,433876288,1143,1143,1143,1139,620
|
|
20241211,145600,433168436,1143,1142,1143,1140,3290
|
|
20241211,145500,429413006,1143,1143,1143,1142,312
|
|
20241211,145400,429056400,1143,1142,1143,1142,2184
|
|
20241211,145300,426562266,1142,1141,1142,1141,2978
|
|
20241211,145200,423163921,1141,1140,1141,1140,318
|
|
20241211,145100,422801103,1141,1140,1141,1140,2693
|
|
20241211,145000,419731082,1140,1139,1140,1139,8
|
|
20241211,144900,419721969,1140,1139,1140,1139,1071
|
|
20241211,144800,418502099,1138,1139,1139,1138,46
|
|
20241211,144700,418449741,1138,1138,1138,1138,400
|
|
20241211,144600,417994541,1139,1139,1139,1139,9
|
|
20241211,144500,417984290,1139,1139,1139,1139,96
|
|
20241211,144400,417874946,1139,1137,1139,1137,17
|
|
20241211,144300,417855613,1137,1137,1137,1137,1
|
|
20241211,144200,417854476,1139,1139,1139,1139,0
|
|
20241211,144100,417854476,1139,1139,1139,1139,0
|
|
20241211,144000,417854476,1139,1139,1139,1138,1175
|
|
20241211,143900,416516815,1139,1137,1139,1137,2
|
|
20241211,143800,416514539,1139,1139,1139,1139,0
|
|
20241211,143700,416514539,1139,1139,1139,1139,0
|
|
20241211,143600,416514539,1139,1138,1139,1138,12
|
|
20241211,143500,416500882,1139,1139,1139,1139,0
|
|
20241211,143400,416500882,1139,1139,1139,1139,0
|
|
20241211,143300,416500882,1139,1139,1139,1139,2
|
|
20241211,143200,416498604,1139,1139,1139,1138,643
|
|
20241211,143100,415766866,1138,1138,1138,1138,1390
|
|
20241211,143000,414185046,1138,1138,1138,1138,0
|
|
20241211,142900,414185046,1138,1138,1138,1138,0
|
|
20241211,142800,414185046,1138,1137,1138,1137,11
|
|
20241211,142700,414172538,1137,1137,1137,1137,278
|
|
20241211,142600,413856452,1135,1135,1135,1135,0
|
|
20241211,142500,413856452,1135,1135,1135,1135,1
|
|
20241211,142400,413855317,1135,1135,1135,1135,21
|
|
20241211,142300,413831482,1135,1135,1135,1135,500
|
|
20241211,142200,413263982,1138,1138,1138,1138,0
|
|
20241211,142100,413263982,1138,1138,1138,1138,5
|
|
20241211,142000,413258292,1136,1136,1136,1136,0
|
|
20241211,141900,413258292,1136,1136,1136,1136,0
|
|
20241211,141800,413258292,1136,1136,1136,1136,67
|
|
20241211,141700,413182180,1136,1136,1136,1136,35
|
|
20241211,141600,413142420,1138,1138,1138,1138,0
|
|
20241211,141500,413142420,1138,1138,1138,1138,0
|
|
20241211,141400,413142420,1138,1138,1138,1138,2
|
|
20241211,141300,413140144,1132,1133,1133,1132,1900
|
|
20241211,141200,410988507,1139,1133,1139,1133,1160
|
|
20241211,141100,409674221,1133,1133,1133,1133,969
|
|
20241211,141000,408576344,1136,1136,1136,1136,1
|
|
20241211,140900,408575208,1133,1136,1136,1133,12
|
|
20241211,140800,408561582,1136,1136,1136,1136,20
|
|
20241211,140700,408538862,1133,1133,1133,1133,0
|
|
20241211,140600,408538862,1133,1133,1133,1133,29
|
|
20241211,140500,408506005,1133,1133,1133,1133,477
|
|
20241211,140400,407965564,1133,1137,1137,1133,89
|
|
20241211,140300,407864711,1137,1133,1137,1133,480
|
|
20241211,140200,407320867,1137,1139,1139,1137,14
|
|
20241211,140100,407304941,1133,1134,1134,1133,3000
|
|
20241211,140000,403905940,1133,1133,1133,1133,0
|
|
20241211,135900,403905940,1133,1135,1139,1133,6270
|
|
20241211,135800,396796485,1135,1138,1138,1135,1011
|
|
20241211,135700,395648966,1139,1139,1139,1139,0
|
|
20241211,135600,395648966,1139,1138,1139,1138,630
|
|
20241211,135500,394931496,1139,1139,1139,1139,0
|
|
20241211,135400,394931496,1139,1139,1139,1139,0
|
|
20241211,135300,394931496,1139,1139,1139,1139,0
|
|
20241211,135200,394931496,1139,1139,1139,1139,0
|
|
20241211,135100,394931496,1139,1139,1139,1139,0
|
|
20241211,135000,394931496,1139,1139,1139,1139,0
|
|
20241211,134900,394931496,1139,1139,1139,1139,1
|
|
20241211,134800,394930357,1138,1138,1138,1138,0
|
|
20241211,134700,394930357,1138,1135,1138,1135,2
|
|
20241211,134600,394928084,1139,1137,1139,1136,1051
|
|
20241211,134500,393734137,1139,1139,1139,1139,0
|
|
20241211,134400,393734137,1139,1139,1139,1137,751
|
|
20241211,134300,392879595,1137,1137,1137,1137,288
|
|
20241211,134200,392552139,1139,1139,1139,1139,0
|
|
20241211,134100,392552139,1139,1139,1139,1139,0
|
|
20241211,134000,392552139,1139,1138,1139,1138,11
|
|
20241211,133900,392539620,1138,1138,1138,1138,706
|
|
20241211,133800,391736192,1139,1139,1139,1139,1
|
|
20241211,133700,391735053,1139,1139,1139,1139,0
|
|
20241211,133600,391735053,1139,1137,1139,1137,350
|
|
20241211,133500,391337003,1139,1140,1140,1139,37
|
|
20241211,133400,391294859,1139,1139,1139,1139,1505
|
|
20241211,133300,389580664,1138,1138,1138,1138,0
|
|
20241211,133200,389580664,1138,1138,1138,1138,0
|
|
20241211,133100,389580664,1138,1138,1138,1138,47
|
|
20241211,133000,389527178,1138,1138,1138,1138,5
|
|
20241211,132900,389521488,1137,1137,1137,1136,1403
|
|
20241211,132800,387926377,1138,1138,1138,1138,61
|
|
20241211,132700,387856959,1139,1139,1139,1139,1
|
|
20241211,132600,387855820,1140,1140,1140,1140,0
|
|
20241211,132500,387855820,1140,1137,1140,1137,104
|
|
20241211,132400,387737562,1140,1140,1140,1140,1
|
|
20241211,132300,387736422,1137,1140,1140,1137,59
|
|
20241211,132200,387669312,1141,1139,1141,1139,4747
|
|
20241211,132100,382262477,1140,1140,1140,1140,2695
|
|
20241211,132000,379190177,1140,1139,1140,1139,1262
|
|
20241211,131900,377752610,1138,1138,1138,1138,2305
|
|
20241211,131800,375129520,1138,1138,1138,1138,0
|
|
20241211,131700,375129520,1138,1138,1138,1138,0
|
|
20241211,131600,375129520,1138,1138,1138,1138,1
|
|
20241211,131500,375128382,1136,1136,1136,1136,10
|
|
20241211,131400,375117022,1139,1139,1139,1139,0
|
|
20241211,131300,375117022,1139,1139,1139,1139,0
|
|
20241211,131200,375117022,1139,1139,1139,1139,1
|
|
20241211,131100,375115883,1135,1135,1135,1135,0
|
|
20241211,131000,375115883,1135,1139,1139,1135,310
|
|
20241211,130900,374763993,1139,1139,1139,1139,0
|
|
20241211,130800,374763993,1139,1139,1139,1139,0
|
|
20241211,130700,374763993,1139,1139,1139,1139,450
|
|
20241211,130600,374251443,1139,1139,1139,1139,1
|
|
20241211,130500,374250304,1135,1135,1135,1135,0
|
|
20241211,130400,374250304,1135,1140,1140,1134,4009
|
|
20241211,130300,369701084,1133,1138,1138,1133,11709
|
|
20241211,130200,356418450,1140,1139,1140,1138,1496
|
|
20241211,130100,354714001,1139,1139,1139,1139,0
|
|
20241211,130000,354714001,1139,1139,1139,1139,100
|
|
20241211,125900,354600101,1139,1139,1139,1139,0
|
|
20241211,125800,354600101,1139,1139,1139,1139,1000
|
|
20241211,125700,353461101,1139,1139,1139,1139,479
|
|
20241211,125600,352915520,1140,1140,1140,1140,200
|
|
20241211,125500,352687520,1140,1140,1140,1140,150
|
|
20241211,125400,352516520,1140,1140,1140,1140,2
|
|
20241211,125300,352514240,1138,1138,1138,1138,500
|
|
20241211,125200,351945240,1139,1139,1139,1139,213
|
|
20241211,125100,351702633,1139,1139,1139,1139,1346
|
|
20241211,125000,350169539,1140,1140,1140,1140,0
|
|
20241211,124900,350169539,1140,1140,1140,1140,0
|
|
20241211,124800,350169539,1140,1140,1140,1140,24
|
|
20241211,124700,350142179,1140,1139,1140,1139,4
|
|
20241211,124600,350137620,1139,1139,1139,1139,319
|
|
20241211,124500,349774279,1139,1139,1139,1139,0
|
|
20241211,124400,349774279,1139,1139,1139,1139,0
|
|
20241211,124300,349774279,1139,1139,1139,1139,0
|
|
20241211,124200,349774279,1139,1139,1139,1139,1801
|
|
20241211,124100,347722940,1140,1140,1140,1140,738
|
|
20241211,124000,346881620,1141,1141,1141,1141,1
|
|
20241211,123900,346880479,1140,1140,1140,1140,189
|
|
20241211,123800,346665019,1139,1139,1139,1139,0
|
|
20241211,123700,346665019,1139,1139,1139,1139,1100
|
|
20241211,123600,345412119,1139,1139,1139,1139,0
|
|
20241211,123500,345412119,1139,1139,1139,1139,0
|
|
20241211,123400,345412119,1139,1139,1139,1139,10
|
|
20241211,123300,345400729,1139,1139,1139,1139,238
|
|
20241211,123200,345129647,1140,1140,1140,1140,0
|
|
20241211,123100,345129647,1140,1140,1140,1140,1
|
|
20241211,123000,345128507,1140,1140,1140,1140,1
|
|
20241211,122900,345127367,1139,1139,1139,1139,0
|
|
20241211,122800,345127367,1139,1140,1140,1139,851
|
|
20241211,122700,344157228,1141,1141,1141,1141,0
|
|
20241211,122600,344157228,1141,1142,1142,1141,62
|
|
20241211,122500,344086481,1142,1142,1142,1141,224
|
|
20241211,122400,343830692,1142,1140,1142,1140,3405
|
|
20241211,122300,339945922,1140,1139,1140,1139,75
|
|
20241211,122200,339860473,1139,1136,1140,1136,7555
|
|
20241211,122100,331263925,1136,1136,1136,1136,0
|
|
20241211,122000,331263925,1136,1136,1136,1136,5
|
|
20241211,121900,331258245,1137,1137,1137,1137,6
|
|
20241211,121800,331251423,1136,1136,1136,1136,1000
|
|
20241211,121700,330115423,1135,1135,1135,1134,427
|
|
20241211,121600,329630884,1134,1134,1134,1134,87
|
|
20241211,121500,329532226,1135,1135,1135,1135,1041
|
|
20241211,121400,328350691,1134,1134,1134,1134,0
|
|
20241211,121300,328350691,1134,1134,1134,1134,0
|
|
20241211,121200,328350691,1134,1134,1134,1134,20
|
|
20241211,121100,328328011,1134,1134,1134,1134,118
|
|
20241211,121000,328194199,1135,1135,1135,1135,5
|
|
20241211,120900,328188524,1134,1134,1134,1134,1047
|
|
20241211,120800,327001226,1134,1135,1135,1134,2261
|
|
20241211,120700,324435991,1135,1135,1135,1135,884
|
|
20241211,120600,323432651,1135,1134,1135,1134,1274
|
|
20241211,120500,321986672,1130,1130,1130,1130,4440
|
|
20241211,120400,316969472,1130,1130,1130,1130,0
|
|
20241211,120300,316969472,1130,1130,1130,1130,0
|
|
20241211,120200,316969472,1130,1130,1130,1130,0
|
|
20241211,120100,316969472,1130,1130,1130,1130,95
|
|
20241211,120000,316862122,1131,1131,1131,1131,0
|
|
20241211,115900,316862122,1131,1131,1131,1131,0
|
|
20241211,115800,316862122,1131,1131,1131,1131,2000
|
|
20241211,115700,314600122,1131,1130,1134,1130,27861
|
|
20241211,115600,283083723,1130,1130,1130,1130,15
|
|
20241211,115500,283066773,1130,1130,1130,1130,530
|
|
20241211,115400,282467873,1130,1130,1130,1130,78
|
|
20241211,115300,282379733,1131,1130,1131,1130,6189
|
|
20241211,115200,275384896,1130,1130,1130,1130,0
|
|
20241211,115100,275384896,1130,1130,1130,1130,15
|
|
20241211,115000,275367946,1129,1129,1129,1129,543
|
|
20241211,114900,274754899,1130,1130,1130,1130,0
|
|
20241211,114800,274754899,1130,1130,1130,1130,0
|
|
20241211,114700,274754899,1130,1130,1130,1129,59
|
|
20241211,114600,274688269,1130,1130,1130,1130,18
|
|
20241211,114500,274667929,1130,1130,1130,1130,0
|
|
20241211,114400,274667929,1130,1130,1130,1130,0
|
|
20241211,114300,274667929,1130,1130,1130,1130,0
|
|
20241211,114200,274667929,1130,1130,1130,1130,741
|
|
20241211,114100,273830599,1131,1131,1131,1131,0
|
|
20241211,114000,273830599,1131,1131,1131,1131,2
|
|
20241211,113900,273828337,1131,1131,1131,1131,1
|
|
20241211,113800,273827206,1129,1131,1131,1129,5
|
|
20241211,113700,273821554,1130,1130,1130,1130,216
|
|
20241211,113600,273577474,1130,1130,1130,1130,41
|
|
20241211,113500,273531144,1130,1130,1130,1130,61
|
|
20241211,113400,273462214,1130,1131,1131,1130,247
|
|
20241211,113300,273183084,1131,1131,1131,1131,962
|
|
20241211,113200,272095062,1131,1131,1131,1131,10
|
|
20241211,113100,272083752,1131,1131,1131,1131,8
|
|
20241211,113000,272074704,1127,1127,1127,1127,107
|
|
20241211,112900,271954115,1130,1130,1130,1130,484
|
|
20241211,112800,271407195,1128,1128,1128,1128,16
|
|
20241211,112700,271389147,1128,1128,1128,1128,0
|
|
20241211,112600,271389147,1128,1128,1128,1128,0
|
|
20241211,112500,271389147,1128,1128,1128,1128,796
|
|
20241211,112400,270491259,1128,1129,1129,1128,15096
|
|
20241211,112300,253462871,1129,1130,1130,1129,1180
|
|
20241211,112200,252130623,1131,1131,1131,1131,30
|
|
20241211,112100,252096693,1131,1131,1131,1131,0
|
|
20241211,112000,252096693,1131,1131,1131,1131,10
|
|
20241211,111900,252085383,1131,1131,1131,1131,0
|
|
20241211,111800,252085383,1131,1131,1131,1131,0
|
|
20241211,111700,252085383,1131,1131,1131,1131,0
|
|
20241211,111600,252085383,1131,1131,1131,1131,0
|
|
20241211,111500,252085383,1131,1131,1131,1131,0
|
|
20241211,111400,252085383,1131,1131,1131,1131,10
|
|
20241211,111300,252074073,1131,1130,1131,1128,351
|
|
20241211,111200,251678139,1131,1131,1131,1131,0
|
|
20241211,111100,251678139,1131,1131,1131,1131,1
|
|
20241211,111000,251677008,1128,1130,1130,1128,3912
|
|
20241211,110900,247262931,1131,1133,1134,1131,1352
|
|
20241211,110800,245733475,1133,1134,1137,1133,62
|
|
20241211,110700,245663214,1135,1137,1137,1135,175
|
|
20241211,110600,245464569,1137,1134,1137,1134,300
|
|
20241211,110500,245124117,1133,1135,1135,1133,5103
|
|
20241211,110400,239341170,1134,1135,1135,1134,3422
|
|
20241211,110300,235459398,1135,1136,1136,1135,3769
|
|
20241211,110200,231179255,1137,1137,1137,1137,831
|
|
20241211,110100,230234408,1137,1137,1137,1137,13
|
|
20241211,110000,230219627,1138,1137,1138,1136,52
|
|
20241211,105900,230160502,1138,1138,1138,1138,0
|
|
20241211,105800,230160502,1138,1138,1138,1138,6
|
|
20241211,105700,230153674,1139,1139,1139,1139,0
|
|
20241211,105600,230153674,1139,1136,1139,1136,882
|
|
20241211,105500,229151719,1139,1138,1139,1138,3281
|
|
20241211,105400,225414663,1139,1139,1139,1139,44
|
|
20241211,105300,225364547,1136,1139,1139,1136,205
|
|
20241211,105200,225131428,1139,1139,1139,1139,303
|
|
20241211,105100,224786311,1139,1139,1139,1138,149
|
|
20241211,105000,224616734,1139,1139,1139,1139,417
|
|
20241211,104900,224141771,1137,1139,1139,1137,106
|
|
20241211,104800,224021044,1139,1138,1139,1138,425
|
|
20241211,104700,223537393,1139,1140,1140,1139,8
|
|
20241211,104600,223528274,1140,1137,1140,1137,6396
|
|
20241211,104500,216253084,1137,1134,1137,1134,2652
|
|
20241211,104400,213242903,1134,1135,1135,1133,333
|
|
20241211,104300,212865562,1135,1134,1135,1134,14
|
|
20241211,104200,212849683,1134,1135,1135,1134,637
|
|
20241211,104100,212126738,1135,1130,1135,1130,5052
|
|
20241211,104000,206400923,1130,1131,1132,1130,6692
|
|
20241211,103900,198830479,1130,1130,1130,1130,1034
|
|
20241211,103800,197662059,1131,1131,1131,1131,930
|
|
20241211,103700,196610229,1131,1131,1131,1131,17
|
|
20241211,103600,196591002,1130,1130,1130,1130,6439
|
|
20241211,103500,189314932,1129,1129,1130,1129,1915
|
|
20241211,103400,187152893,1128,1128,1128,1128,296
|
|
20241211,103300,186819005,1128,1128,1128,1128,0
|
|
20241211,103200,186819005,1128,1128,1128,1128,9
|
|
20241211,103100,186808853,1129,1129,1129,1128,1109
|
|
20241211,103000,185556942,1129,1129,1129,1129,180
|
|
20241211,102900,185353722,1128,1127,1128,1127,1236
|
|
20241211,102800,183960514,1127,1127,1127,1127,282
|
|
20241211,102700,183642700,1128,1128,1128,1127,1647
|
|
20241211,102600,181785749,1128,1129,1129,1128,1428
|
|
20241211,102500,180174537,1128,1128,1128,1128,76
|
|
20241211,102400,180088809,1128,1128,1128,1128,1529
|
|
20241211,102300,178364097,1128,1127,1128,1127,4351
|
|
20241211,102200,173457982,1127,1127,1127,1127,672
|
|
20241211,102100,172700638,1127,1127,1127,1127,6
|
|
20241211,102000,172693876,1127,1127,1127,1127,1
|
|
20241211,101900,172692749,1127,1126,1127,1126,997
|
|
20241211,101800,171570126,1125,1125,1125,1125,1563
|
|
20241211,101700,169811751,1125,1125,1125,1125,4
|
|
20241211,101600,169807251,1125,1125,1125,1125,101
|
|
20241211,101500,169693626,1125,1125,1125,1125,2190
|
|
20241211,101400,167229876,1124,1124,1124,1124,0
|
|
20241211,101300,167229876,1124,1124,1124,1124,512
|
|
20241211,101200,166654388,1125,1125,1125,1125,0
|
|
20241211,101100,166654388,1125,1125,1125,1122,3010
|
|
20241211,101000,163271382,1126,1127,1127,1126,14
|
|
20241211,100900,163255608,1126,1126,1126,1126,325
|
|
20241211,100800,162889658,1127,1127,1127,1127,0
|
|
20241211,100700,162889658,1127,1128,1128,1127,676
|
|
20241211,100600,162127805,1128,1128,1128,1128,0
|
|
20241211,100500,162127805,1128,1127,1128,1127,2194
|
|
20241211,100400,159655110,1126,1126,1126,1126,254
|
|
20241211,100300,159369106,1126,1126,1126,1125,901
|
|
20241211,100200,158355342,1127,1127,1127,1127,1148
|
|
20241211,100100,157061546,1127,1128,1128,1126,568
|
|
20241211,100000,156421407,1128,1127,1128,1127,6304
|
|
20241211,095900,149311452,1127,1127,1127,1127,1
|
|
20241211,095800,149310325,1125,1125,1127,1125,4767
|
|
20241211,095700,143946228,1125,1126,1126,1125,1190
|
|
20241211,095600,142606298,1125,1124,1125,1124,14231
|
|
20241211,095500,126598726,1124,1124,1125,1124,4289
|
|
20241211,095400,121777359,1123,1123,1123,1123,320
|
|
20241211,095300,121417999,1123,1123,1123,1123,323
|
|
20241211,095200,121055270,1123,1123,1123,1120,1511
|
|
20241211,095100,119358442,1123,1121,1123,1121,6901
|
|
20241211,095000,111616419,1122,1122,1122,1121,994
|
|
20241211,094900,110501537,1121,1120,1121,1120,1326
|
|
20241211,094800,109015334,1120,1118,1120,1118,4981
|
|
20241211,094700,103445782,1117,1118,1118,1117,2035
|
|
20241211,094600,101171152,1118,1118,1118,1118,1
|
|
20241211,094500,101170034,1118,1119,1119,1118,130
|
|
20241211,094400,101024664,1119,1118,1120,1118,1249
|
|
20241211,094300,99627368,1118,1119,1119,1118,1540
|
|
20241211,094200,97905484,1119,1119,1119,1118,154
|
|
20241211,094100,97733217,1118,1120,1120,1118,380
|
|
20241211,094000,97307816,1121,1121,1121,1121,10
|
|
20241211,093900,97296606,1121,1119,1121,1119,3944
|
|
20241211,093800,92883249,1119,1118,1119,1118,2199
|
|
20241211,093700,90424017,1119,1119,1121,1118,7133
|
|
20241211,093600,82441837,1119,1119,1119,1119,502
|
|
20241211,093500,81880099,1119,1119,1119,1119,29
|
|
20241211,093400,81847648,1120,1121,1121,1118,1349
|
|
20241211,093300,80336781,1122,1122,1122,1120,7121
|
|
20241211,093200,72347027,1121,1120,1121,1120,442
|
|
20241211,093100,71851698,1116,1116,1116,1116,0
|
|
20241211,093000,71851698,1116,1116,1116,1116,0
|
|
20241211,092900,71851698,1116,1119,1119,1116,1171
|
|
20241211,092800,70541620,1120,1120,1120,1120,300
|
|
20241211,092700,70205620,1120,1121,1121,1118,3071
|
|
20241211,092600,66766278,1120,1121,1121,1120,1150
|
|
20241211,092500,65478154,1121,1122,1122,1120,1180
|
|
20241211,092400,64155518,1122,1122,1122,1122,795
|
|
20241211,092300,63263528,1122,1118,1122,1118,14957
|
|
20241211,092200,46513641,1118,1115,1118,1115,1747
|
|
20241211,092100,44562334,1118,1118,1118,1118,5
|
|
20241211,092000,44556744,1118,1119,1119,1118,1089
|
|
20241211,091900,43339238,1118,1116,1118,1115,1456
|
|
20241211,091800,41713017,1116,1116,1116,1116,0
|
|
20241211,091700,41713017,1116,1115,1116,1115,1062
|
|
20241211,091600,40527838,1115,1114,1116,1114,2183
|
|
20241211,091500,38093955,1114,1114,1114,1112,4070
|
|
20241211,091400,33563633,1114,1111,1114,1111,2043
|
|
20241211,091300,31290982,1110,1108,1110,1108,1235
|
|
20241211,091200,29921221,1108,1109,1109,1108,906
|
|
20241211,091100,28916699,1108,1105,1108,1105,701
|
|
20241211,091000,28141491,1105,1107,1108,1105,715
|
|
20241211,090900,27350130,1106,1101,1106,1101,3866
|
|
20241211,090800,23081671,1101,1101,1101,1101,1020
|
|
20241211,090700,21958651,1102,1102,1102,1091,2280
|
|
20241211,090600,19457115,1102,1083,1102,1083,6245
|
|
20241211,090500,12658510,1083,1083,1083,1083,4
|
|
20241211,090400,12654178,1083,1083,1083,1083,2414
|
|
20241211,090300,10039816,1085,1083,1085,1083,480
|
|
20241211,090200,9519850,1081,1081,1081,1081,112
|
|
20241211,090100,9398778,1079,1086,1086,1070,1865
|
|
20241211,090000,7398721,1090,1080,1090,1080,6850
|