615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191200,270239421,1161,1161,1161,1161,3054
|
|
20241220,191100,270239421,1161,1161,1161,1161,0
|
|
20241220,191000,270239421,1161,1161,1161,1161,0
|
|
20241220,190900,270239421,1161,1161,1161,1161,0
|
|
20241220,190800,270239421,1161,1161,1161,1161,0
|
|
20241220,190700,270239421,1161,1161,1161,1161,0
|
|
20241220,190600,270239421,1161,1161,1161,1161,0
|
|
20241220,190500,270239421,1161,1161,1161,1161,0
|
|
20241220,190400,270239421,1161,1161,1161,1161,0
|
|
20241220,190300,270239421,1161,1161,1161,1161,0
|
|
20241220,190200,270239421,1161,1161,1161,1161,0
|
|
20241220,190100,270239421,1161,1161,1161,1161,0
|
|
20241220,190000,270239421,1161,1161,1161,1161,0
|
|
20241220,185900,270239421,1161,1161,1161,1161,0
|
|
20241220,185800,270239421,1161,1161,1161,1161,0
|
|
20241220,185700,270239421,1161,1161,1161,1161,0
|
|
20241220,185600,270239421,1161,1161,1161,1161,0
|
|
20241220,185500,270239421,1161,1161,1161,1161,0
|
|
20241220,185400,270239421,1161,1161,1161,1161,0
|
|
20241220,185300,270239421,1161,1161,1161,1161,0
|
|
20241220,185200,270239421,1161,1161,1161,1161,0
|
|
20241220,185100,270239421,1161,1161,1161,1161,0
|
|
20241220,185000,270239421,1161,1161,1161,1161,0
|
|
20241220,184900,270239421,1161,1161,1161,1161,0
|
|
20241220,184800,270239421,1161,1161,1161,1161,0
|
|
20241220,184700,270239421,1161,1161,1161,1161,0
|
|
20241220,184600,270239421,1161,1161,1161,1161,0
|
|
20241220,184500,270239421,1161,1161,1161,1161,0
|
|
20241220,184400,270239421,1161,1161,1161,1161,0
|
|
20241220,184300,270239421,1161,1161,1161,1161,0
|
|
20241220,184200,270239421,1161,1161,1161,1161,3054
|
|
20241220,184100,270239421,1161,1161,1161,1161,0
|
|
20241220,184000,270239421,1161,1161,1161,1161,0
|
|
20241220,183900,270239421,1161,1161,1161,1161,0
|
|
20241220,183800,270239421,1161,1161,1161,1161,0
|
|
20241220,183700,270239421,1161,1161,1161,1161,0
|
|
20241220,183600,270239421,1161,1161,1161,1161,0
|
|
20241220,183500,270239421,1161,1161,1161,1161,0
|
|
20241220,183400,270239421,1161,1161,1161,1161,0
|
|
20241220,183300,270239421,1161,1161,1161,1161,0
|
|
20241220,183200,270239421,1161,1161,1161,1161,0
|
|
20241220,183100,270239421,1161,1161,1161,1161,0
|
|
20241220,183000,270239421,1161,1161,1161,1161,0
|
|
20241220,182900,270239421,1161,1161,1161,1161,0
|
|
20241220,182800,270239421,1161,1161,1161,1161,0
|
|
20241220,182700,270239421,1161,1161,1161,1161,0
|
|
20241220,182600,270239421,1161,1161,1161,1161,0
|
|
20241220,182500,270239421,1161,1161,1161,1161,0
|
|
20241220,182400,270239421,1161,1161,1161,1161,0
|
|
20241220,182300,270239421,1161,1161,1161,1161,0
|
|
20241220,182200,270239421,1161,1161,1161,1161,0
|
|
20241220,182100,270239421,1161,1161,1161,1161,0
|
|
20241220,182000,270239421,1161,1161,1161,1161,0
|
|
20241220,181900,270239421,1161,1161,1161,1161,0
|
|
20241220,181800,270239421,1161,1161,1161,1161,0
|
|
20241220,181700,270239421,1161,1161,1161,1161,0
|
|
20241220,181600,270239421,1161,1161,1161,1161,0
|
|
20241220,181500,270239421,1161,1161,1161,1161,0
|
|
20241220,181400,270239421,1161,1161,1161,1161,0
|
|
20241220,181300,270239421,1161,1161,1161,1161,0
|
|
20241220,181200,270239421,1161,1161,1161,1161,3054
|
|
20241220,181100,270239421,1161,1161,1161,1161,0
|
|
20241220,181000,270239421,1161,1161,1161,1161,0
|
|
20241220,180900,270239421,1161,1161,1161,1161,0
|
|
20241220,180800,270239421,1161,1161,1161,1161,0
|
|
20241220,180700,270239421,1161,1161,1161,1161,0
|
|
20241220,180600,270239421,1161,1161,1161,1161,0
|
|
20241220,180500,270239421,1161,1161,1161,1161,0
|
|
20241220,180400,270239421,1161,1161,1161,1161,0
|
|
20241220,180300,270239421,1161,1161,1161,1161,0
|
|
20241220,180200,270239421,1161,1161,1161,1161,0
|
|
20241220,180100,270239421,1161,1161,1161,1161,0
|
|
20241220,180000,270239421,1161,1161,1161,1161,0
|
|
20241220,175900,270239421,1161,1161,1161,1161,0
|
|
20241220,175800,270239421,1161,1161,1161,1161,0
|
|
20241220,175700,270239421,1161,1161,1161,1161,0
|
|
20241220,175600,270239421,1161,1161,1161,1161,0
|
|
20241220,175500,270239421,1161,1161,1161,1161,0
|
|
20241220,175400,270239421,1161,1161,1161,1161,0
|
|
20241220,175300,270239421,1161,1161,1161,1161,0
|
|
20241220,175200,270239421,1161,1161,1161,1161,0
|
|
20241220,175100,270239421,1161,1161,1161,1161,0
|
|
20241220,175000,270239421,1161,1161,1161,1161,0
|
|
20241220,174900,270239421,1161,1161,1161,1161,0
|
|
20241220,174800,270239421,1161,1161,1161,1161,0
|
|
20241220,174700,270239421,1161,1161,1161,1161,0
|
|
20241220,174600,270239421,1161,1161,1161,1161,0
|
|
20241220,174500,270239421,1161,1161,1161,1161,0
|
|
20241220,174400,270239421,1161,1161,1161,1161,0
|
|
20241220,174300,270239421,1161,1161,1161,1161,0
|
|
20241220,174200,270239421,1161,1161,1161,1161,3054
|
|
20241220,174100,270239421,1161,1161,1161,1161,0
|
|
20241220,174000,270239421,1161,1161,1161,1161,0
|
|
20241220,173900,270239421,1161,1161,1161,1161,0
|
|
20241220,173800,270239421,1161,1161,1161,1161,0
|
|
20241220,173700,270239421,1161,1161,1161,1161,0
|
|
20241220,173600,270239421,1161,1161,1161,1161,0
|
|
20241220,173500,270239421,1161,1161,1161,1161,0
|
|
20241220,173400,270239421,1161,1161,1161,1161,0
|
|
20241220,173300,270239421,1161,1161,1161,1161,0
|
|
20241220,173200,270239421,1161,1161,1161,1161,0
|
|
20241220,173100,270239421,1161,1161,1161,1161,0
|
|
20241220,173000,270239421,1161,1161,1161,1161,0
|
|
20241220,172900,270239421,1161,1161,1161,1161,0
|
|
20241220,172800,270239421,1161,1161,1161,1161,0
|
|
20241220,172700,270239421,1161,1161,1161,1161,0
|
|
20241220,172600,270239421,1161,1161,1161,1161,0
|
|
20241220,172500,270239421,1161,1161,1161,1161,0
|
|
20241220,172400,270239421,1161,1161,1161,1161,0
|
|
20241220,172300,270239421,1161,1161,1161,1161,0
|
|
20241220,172200,270239421,1161,1161,1161,1161,0
|
|
20241220,172100,270239421,1161,1161,1161,1161,0
|
|
20241220,172000,270239421,1161,1161,1161,1161,0
|
|
20241220,171900,270239421,1161,1161,1161,1161,0
|
|
20241220,171800,270239421,1161,1161,1161,1161,0
|
|
20241220,171700,270239421,1161,1161,1161,1161,0
|
|
20241220,171600,270239421,1161,1161,1161,1161,0
|
|
20241220,171500,270239421,1161,1161,1161,1161,0
|
|
20241220,171400,270239421,1161,1161,1161,1161,0
|
|
20241220,171300,270239421,1161,1161,1161,1161,0
|
|
20241220,171200,270239421,1161,1161,1161,1161,3054
|
|
20241220,171100,270239421,1161,1161,1161,1161,0
|
|
20241220,171000,270239421,1161,1161,1161,1161,0
|
|
20241220,170900,270239421,1161,1161,1161,1161,0
|
|
20241220,170800,270239421,1161,1161,1161,1161,0
|
|
20241220,170700,270239421,1161,1161,1161,1161,0
|
|
20241220,170600,270239421,1161,1161,1161,1161,0
|
|
20241220,170500,270239421,1161,1161,1161,1161,0
|
|
20241220,170400,270239421,1161,1161,1161,1161,0
|
|
20241220,170300,270239421,1161,1161,1161,1161,0
|
|
20241220,170200,270239421,1161,1161,1161,1161,0
|
|
20241220,170100,270239421,1161,1161,1161,1161,0
|
|
20241220,170000,270239421,1161,1161,1161,1161,0
|
|
20241220,165900,270239421,1161,1161,1161,1161,0
|
|
20241220,165800,270239421,1161,1161,1161,1161,0
|
|
20241220,165700,270239421,1161,1161,1161,1161,0
|
|
20241220,165600,270239421,1161,1161,1161,1161,0
|
|
20241220,165500,270239421,1161,1161,1161,1161,0
|
|
20241220,165400,270239421,1161,1161,1161,1161,0
|
|
20241220,165300,270239421,1161,1161,1161,1161,0
|
|
20241220,165200,270239421,1161,1161,1161,1161,0
|
|
20241220,165100,270239421,1161,1161,1161,1161,0
|
|
20241220,165000,270239421,1161,1161,1161,1161,0
|
|
20241220,164900,270239421,1161,1161,1161,1161,0
|
|
20241220,164800,270239421,1161,1161,1161,1161,0
|
|
20241220,164700,270239421,1161,1161,1161,1161,0
|
|
20241220,164600,270239421,1161,1161,1161,1161,0
|
|
20241220,164500,270239421,1161,1161,1161,1161,0
|
|
20241220,164400,270239421,1161,1161,1161,1161,0
|
|
20241220,164300,270239421,1161,1161,1161,1161,0
|
|
20241220,164200,270239421,1161,1161,1161,1161,3054
|
|
20241220,164100,270239421,1161,1161,1161,1161,0
|
|
20241220,164000,270239421,1161,1161,1161,1161,0
|
|
20241220,163900,270239421,1161,1161,1161,1161,0
|
|
20241220,163800,270239421,1161,1161,1161,1161,0
|
|
20241220,163700,270239421,1161,1161,1161,1161,0
|
|
20241220,163600,270239421,1161,1161,1161,1161,0
|
|
20241220,163500,270239421,1161,1161,1161,1161,0
|
|
20241220,163400,270239421,1161,1161,1161,1161,0
|
|
20241220,163300,270239421,1161,1161,1161,1161,0
|
|
20241220,163200,270239421,1161,1161,1161,1161,0
|
|
20241220,163100,270239421,1161,1161,1161,1161,0
|
|
20241220,163000,270239421,1161,1161,1161,1161,0
|
|
20241220,162900,270239421,1161,1161,1161,1161,0
|
|
20241220,162800,270239421,1161,1161,1161,1161,0
|
|
20241220,162700,270239421,1161,1161,1161,1161,0
|
|
20241220,162600,270239421,1161,1161,1161,1161,0
|
|
20241220,162500,270239421,1161,1161,1161,1161,0
|
|
20241220,162400,270239421,1161,1161,1161,1161,0
|
|
20241220,162300,270239421,1161,1161,1161,1161,0
|
|
20241220,162200,270239421,1161,1161,1161,1161,0
|
|
20241220,162100,270239421,1161,1161,1161,1161,0
|
|
20241220,162000,270239421,1161,1161,1161,1161,0
|
|
20241220,161900,270239421,1161,1161,1161,1161,0
|
|
20241220,161800,270239421,1161,1161,1161,1161,0
|
|
20241220,161700,270239421,1161,1161,1161,1161,0
|
|
20241220,161600,270239421,1161,1161,1161,1161,0
|
|
20241220,161500,270239421,1161,1161,1161,1161,0
|
|
20241220,161400,270239421,1161,1161,1161,1161,0
|
|
20241220,161300,270239421,1161,1161,1161,1161,0
|
|
20241220,161200,270239421,1161,1161,1161,1161,3054
|
|
20241220,161100,270239421,1161,1161,1161,1161,0
|
|
20241220,161000,270239421,1161,1161,1161,1161,0
|
|
20241220,160900,270239421,1161,1161,1161,1161,0
|
|
20241220,160800,270239421,1161,1161,1161,1161,0
|
|
20241220,160700,270239421,1161,1161,1161,1161,0
|
|
20241220,160600,270239421,1161,1161,1161,1161,0
|
|
20241220,160500,270239421,1161,1161,1161,1161,0
|
|
20241220,160400,270239421,1161,1161,1161,1161,0
|
|
20241220,160300,270239421,1161,1161,1161,1161,0
|
|
20241220,160200,270239421,1161,1161,1161,1161,0
|
|
20241220,160100,270239421,1161,1161,1161,1161,0
|
|
20241220,160000,270239421,1161,1161,1161,1161,0
|
|
20241220,155900,270239421,1161,1161,1161,1161,0
|
|
20241220,155800,270239421,1161,1161,1161,1161,0
|
|
20241220,155700,270239421,1161,1161,1161,1161,0
|
|
20241220,155600,270239421,1161,1161,1161,1161,0
|
|
20241220,155500,270239421,1161,1161,1161,1161,0
|
|
20241220,155400,270239421,1161,1161,1161,1161,0
|
|
20241220,155300,270239421,1161,1161,1161,1161,0
|
|
20241220,155200,270239421,1161,1161,1161,1161,0
|
|
20241220,155100,270239421,1161,1161,1161,1161,0
|
|
20241220,155000,270239421,1161,1161,1161,1161,0
|
|
20241220,154900,270239421,1161,1161,1161,1161,0
|
|
20241220,154800,270239421,1161,1161,1161,1161,0
|
|
20241220,154700,270239421,1161,1161,1161,1161,0
|
|
20241220,154600,270239421,1161,1161,1161,1161,0
|
|
20241220,154500,270239421,1161,1161,1161,1161,0
|
|
20241220,154400,270239421,1161,1161,1161,1161,0
|
|
20241220,154300,270239421,1161,1161,1161,1161,0
|
|
20241220,154200,270239421,1161,1161,1161,1161,3054
|
|
20241220,154100,270239421,1161,1161,1161,1161,0
|
|
20241220,154000,270239421,1161,1161,1161,1161,0
|
|
20241220,153900,270239421,1161,1161,1161,1161,0
|
|
20241220,153800,270239421,1161,1161,1161,1161,0
|
|
20241220,153700,270239421,1161,1161,1161,1161,0
|
|
20241220,153600,270239421,1161,1161,1161,1161,0
|
|
20241220,153500,270239421,1161,1161,1161,1161,0
|
|
20241220,153400,270239421,1161,1161,1161,1161,0
|
|
20241220,153300,270239421,1161,1161,1161,1161,0
|
|
20241220,153200,270239421,1161,1161,1161,1161,0
|
|
20241220,153100,270239421,1161,1161,1161,1161,0
|
|
20241220,153000,270239421,1161,1161,1161,1161,3054
|
|
20241220,152900,266693727,1160,1160,1160,1160,0
|
|
20241220,152800,266693727,1160,1160,1160,1160,0
|
|
20241220,152700,266693727,1160,1160,1160,1160,0
|
|
20241220,152600,266693727,1160,1160,1160,1160,0
|
|
20241220,152500,266693727,1160,1160,1160,1160,0
|
|
20241220,152400,266693727,1160,1160,1160,1160,0
|
|
20241220,152300,266693727,1160,1160,1160,1160,0
|
|
20241220,152200,266693727,1160,1160,1160,1160,0
|
|
20241220,152100,266693727,1160,1160,1160,1160,0
|
|
20241220,152000,266693727,1160,1160,1160,1160,0
|
|
20241220,151900,266693727,1160,1160,1160,1160,43
|
|
20241220,151800,266643847,1160,1158,1160,1157,1101
|
|
20241220,151700,265369656,1157,1157,1157,1157,0
|
|
20241220,151600,265369656,1157,1157,1157,1157,230
|
|
20241220,151500,265103546,1156,1157,1157,1156,5606
|
|
20241220,151400,258622969,1157,1160,1160,1157,190
|
|
20241220,151300,258403076,1160,1160,1160,1160,1
|
|
20241220,151200,258401916,1156,1156,1156,1156,0
|
|
20241220,151100,258401916,1156,1156,1156,1156,4502
|
|
20241220,151000,253197604,1156,1157,1157,1156,5149
|
|
20241220,150900,247242619,1160,1160,1160,1160,20
|
|
20241220,150800,247219419,1160,1160,1160,1160,0
|
|
20241220,150700,247219419,1160,1160,1160,1160,0
|
|
20241220,150600,247219419,1160,1160,1160,1160,1
|
|
20241220,150500,247218259,1160,1157,1160,1156,160
|
|
20241220,150400,247032809,1160,1160,1160,1160,4
|
|
20241220,150300,247028169,1160,1160,1160,1160,0
|
|
20241220,150200,247028169,1160,1160,1160,1160,5
|
|
20241220,150100,247022369,1160,1160,1160,1160,1
|
|
20241220,150000,247021209,1161,1161,1161,1161,0
|
|
20241220,145900,247021209,1161,1161,1161,1161,0
|
|
20241220,145800,247021209,1161,1161,1161,1161,0
|
|
20241220,145700,247021209,1161,1161,1161,1161,66
|
|
20241220,145600,246944583,1161,1161,1161,1161,1000
|
|
20241220,145500,245783583,1160,1161,1161,1160,51
|
|
20241220,145400,245724373,1161,1161,1161,1161,1
|
|
20241220,145300,245723212,1155,1159,1159,1155,2147
|
|
20241220,145200,243241327,1161,1161,1161,1161,10
|
|
20241220,145100,243229717,1161,1161,1161,1161,1
|
|
20241220,145000,243228556,1161,1161,1161,1161,45
|
|
20241220,144900,243176311,1161,1161,1161,1161,50
|
|
20241220,144800,243118261,1161,1161,1161,1161,0
|
|
20241220,144700,243118261,1161,1161,1161,1161,0
|
|
20241220,144600,243118261,1161,1156,1161,1156,878
|
|
20241220,144500,242102998,1157,1161,1161,1157,1380
|
|
20241220,144400,240505542,1161,1161,1161,1161,100
|
|
20241220,144300,240389442,1161,1161,1161,1161,0
|
|
20241220,144200,240389442,1161,1161,1161,1161,0
|
|
20241220,144100,240389442,1161,1161,1161,1161,0
|
|
20241220,144000,240389442,1161,1161,1161,1161,50
|
|
20241220,143900,240331392,1161,1160,1161,1160,12
|
|
20241220,143800,240317461,1161,1161,1161,1161,12
|
|
20241220,143700,240303529,1161,1161,1161,1161,0
|
|
20241220,143600,240303529,1161,1158,1161,1158,23
|
|
20241220,143500,240276892,1157,1157,1157,1157,3055
|
|
20241220,143400,236742257,1158,1158,1158,1158,1302
|
|
20241220,143300,235234541,1159,1159,1159,1159,33
|
|
20241220,143200,235196294,1161,1160,1161,1160,436
|
|
20241220,143100,234690533,1160,1161,1161,1160,82
|
|
20241220,143000,234595410,1161,1161,1161,1161,1
|
|
20241220,142900,234594249,1161,1161,1161,1161,0
|
|
20241220,142800,234594249,1161,1161,1161,1161,101
|
|
20241220,142700,234476988,1161,1161,1161,1161,0
|
|
20241220,142600,234476988,1161,1161,1161,1161,30
|
|
20241220,142500,234442158,1161,1161,1161,1161,109
|
|
20241220,142400,234315609,1161,1161,1161,1161,1
|
|
20241220,142300,234314448,1161,1161,1161,1161,0
|
|
20241220,142200,234314448,1161,1161,1161,1161,1
|
|
20241220,142100,234313287,1162,1162,1162,1162,6
|
|
20241220,142000,234306315,1162,1162,1162,1162,20
|
|
20241220,141900,234283075,1162,1162,1162,1162,9
|
|
20241220,141800,234272617,1162,1163,1163,1162,233
|
|
20241220,141700,234001658,1163,1166,1166,1163,3775
|
|
20241220,141600,229610930,1166,1166,1166,1166,11
|
|
20241220,141500,229598104,1166,1166,1166,1166,1
|
|
20241220,141400,229596938,1165,1165,1165,1165,0
|
|
20241220,141300,229596938,1165,1165,1165,1165,0
|
|
20241220,141200,229596938,1165,1165,1165,1165,0
|
|
20241220,141100,229596938,1165,1165,1165,1165,0
|
|
20241220,141000,229596938,1165,1165,1165,1165,1
|
|
20241220,140900,229595773,1164,1164,1164,1164,0
|
|
20241220,140800,229595773,1164,1164,1164,1164,510
|
|
20241220,140700,229002133,1164,1164,1164,1164,103
|
|
20241220,140600,228882241,1163,1163,1163,1163,0
|
|
20241220,140500,228882241,1163,1163,1163,1163,0
|
|
20241220,140400,228882241,1163,1163,1163,1163,122
|
|
20241220,140300,228740355,1163,1163,1163,1163,0
|
|
20241220,140200,228740355,1163,1163,1163,1163,0
|
|
20241220,140100,228740355,1163,1163,1163,1163,4520
|
|
20241220,140000,223483595,1163,1163,1163,1163,77
|
|
20241220,135900,223394044,1162,1162,1162,1162,0
|
|
20241220,135800,223394044,1162,1162,1162,1162,334
|
|
20241220,135700,223005936,1158,1158,1158,1158,0
|
|
20241220,135600,223005936,1158,1158,1158,1158,0
|
|
20241220,135500,223005936,1158,1158,1158,1158,4520
|
|
20241220,135400,217771776,1158,1158,1160,1158,6940
|
|
20241220,135300,209735218,1158,1158,1158,1158,3165
|
|
20241220,135200,206070148,1158,1158,1158,1158,0
|
|
20241220,135100,206070148,1158,1158,1158,1158,1
|
|
20241220,135000,206068990,1158,1158,1158,1158,1
|
|
20241220,134900,206067832,1162,1162,1162,1162,0
|
|
20241220,134800,206067832,1162,1162,1162,1162,0
|
|
20241220,134700,206067832,1162,1162,1162,1162,0
|
|
20241220,134600,206067832,1162,1162,1162,1162,0
|
|
20241220,134500,206067832,1162,1162,1162,1162,0
|
|
20241220,134400,206067832,1162,1162,1162,1162,1
|
|
20241220,134300,206066670,1162,1162,1162,1162,0
|
|
20241220,134200,206066670,1162,1162,1162,1162,0
|
|
20241220,134100,206066670,1162,1162,1162,1162,0
|
|
20241220,134000,206066670,1162,1162,1162,1162,0
|
|
20241220,133900,206066670,1162,1162,1162,1162,0
|
|
20241220,133800,206066670,1162,1162,1162,1162,0
|
|
20241220,133700,206066670,1162,1162,1162,1162,4
|
|
20241220,133600,206062022,1163,1163,1163,1163,0
|
|
20241220,133500,206062022,1163,1163,1163,1163,5
|
|
20241220,133400,206056207,1163,1159,1163,1157,2532
|
|
20241220,133300,203125994,1157,1158,1159,1157,915
|
|
20241220,133200,202066409,1159,1159,1159,1159,0
|
|
20241220,133100,202066409,1159,1159,1159,1159,0
|
|
20241220,133000,202066409,1159,1159,1159,1159,0
|
|
20241220,132900,202066409,1159,1159,1159,1159,1
|
|
20241220,132800,202065250,1159,1159,1160,1157,1864
|
|
20241220,132700,199907155,1159,1159,1159,1159,0
|
|
20241220,132600,199907155,1159,1159,1159,1159,341
|
|
20241220,132500,199511936,1159,1159,1159,1159,16
|
|
20241220,132400,199493392,1160,1160,1160,1160,0
|
|
20241220,132300,199493392,1160,1160,1160,1160,1000
|
|
20241220,132200,198333392,1160,1160,1160,1160,0
|
|
20241220,132100,198333392,1160,1160,1160,1160,10
|
|
20241220,132000,198321792,1160,1160,1160,1158,2805
|
|
20241220,131900,195070429,1160,1163,1163,1160,3975
|
|
20241220,131800,190459226,1163,1163,1163,1163,1
|
|
20241220,131700,190458063,1163,1163,1163,1163,1
|
|
20241220,131600,190456900,1161,1162,1162,1161,808
|
|
20241220,131500,189518504,1164,1164,1164,1164,35
|
|
20241220,131400,189477764,1164,1164,1164,1164,26
|
|
20241220,131300,189447500,1164,1164,1164,1164,0
|
|
20241220,131200,189447500,1164,1164,1164,1164,0
|
|
20241220,131100,189447500,1164,1164,1164,1164,1
|
|
20241220,131000,189446336,1161,1161,1161,1161,2
|
|
20241220,130900,189444014,1160,1160,1160,1160,0
|
|
20241220,130800,189444014,1160,1160,1160,1160,30
|
|
20241220,130700,189409214,1161,1163,1163,1161,4418
|
|
20241220,130600,184276925,1163,1163,1163,1163,0
|
|
20241220,130500,184276925,1163,1163,1163,1163,0
|
|
20241220,130400,184276925,1163,1163,1163,1163,2435
|
|
20241220,130300,181445020,1164,1167,1167,1164,3624
|
|
20241220,130200,177224981,1166,1166,1166,1166,1
|
|
20241220,130100,177223815,1165,1165,1165,1165,900
|
|
20241220,130000,176175315,1165,1166,1166,1165,1724
|
|
20241220,125900,174165253,1166,1166,1166,1166,0
|
|
20241220,125800,174165253,1166,1166,1166,1166,0
|
|
20241220,125700,174165253,1166,1166,1166,1166,21
|
|
20241220,125600,174140767,1165,1165,1165,1165,0
|
|
20241220,125500,174140767,1165,1165,1165,1165,122
|
|
20241220,125400,173998637,1167,1166,1167,1166,9
|
|
20241220,125300,173988135,1167,1165,1167,1165,222
|
|
20241220,125200,173729501,1167,1167,1167,1167,5
|
|
20241220,125100,173723666,1167,1167,1167,1167,552
|
|
20241220,125000,173079482,1167,1167,1167,1165,3042
|
|
20241220,124900,169534103,1167,1167,1167,1167,0
|
|
20241220,124800,169534103,1167,1167,1167,1167,0
|
|
20241220,124700,169534103,1167,1167,1167,1167,607
|
|
20241220,124600,168825734,1172,1172,1172,1172,19
|
|
20241220,124500,168803466,1172,1172,1172,1172,0
|
|
20241220,124400,168803466,1172,1172,1172,1172,0
|
|
20241220,124300,168803466,1172,1172,1172,1172,0
|
|
20241220,124200,168803466,1172,1172,1172,1172,1
|
|
20241220,124100,168802294,1172,1172,1172,1172,0
|
|
20241220,124000,168802294,1172,1172,1172,1172,0
|
|
20241220,123900,168802294,1172,1172,1172,1172,0
|
|
20241220,123800,168802294,1172,1172,1172,1172,1
|
|
20241220,123700,168801122,1166,1173,1173,1166,4783
|
|
20241220,123600,163219476,1173,1173,1173,1173,0
|
|
20241220,123500,163219476,1173,1173,1173,1173,1
|
|
20241220,123400,163218303,1170,1170,1170,1170,33
|
|
20241220,123300,163179693,1171,1173,1173,1171,16
|
|
20241220,123200,163160950,1169,1169,1169,1169,0
|
|
20241220,123100,163160950,1169,1169,1169,1169,0
|
|
20241220,123000,163160950,1169,1169,1169,1169,0
|
|
20241220,122900,163160950,1169,1169,1169,1169,0
|
|
20241220,122800,163160950,1169,1169,1169,1169,0
|
|
20241220,122700,163160950,1169,1170,1170,1169,121
|
|
20241220,122600,163019398,1170,1170,1170,1170,0
|
|
20241220,122500,163019398,1170,1170,1170,1170,0
|
|
20241220,122400,163019398,1170,1170,1170,1170,0
|
|
20241220,122300,163019398,1170,1174,1174,1170,132
|
|
20241220,122200,162864502,1170,1171,1171,1170,3
|
|
20241220,122100,162860990,1174,1174,1174,1174,0
|
|
20241220,122000,162860990,1174,1174,1174,1174,0
|
|
20241220,121900,162860990,1174,1174,1174,1174,0
|
|
20241220,121800,162860990,1174,1174,1174,1174,0
|
|
20241220,121700,162860990,1174,1174,1174,1174,1
|
|
20241220,121600,162859816,1173,1173,1173,1173,0
|
|
20241220,121500,162859816,1173,1173,1173,1173,85
|
|
20241220,121400,162760111,1175,1175,1175,1175,835
|
|
20241220,121300,161778986,1174,1172,1174,1172,900
|
|
20241220,121200,160723286,1172,1172,1172,1172,0
|
|
20241220,121100,160723286,1172,1172,1172,1172,0
|
|
20241220,121000,160723286,1172,1172,1172,1172,0
|
|
20241220,120900,160723286,1172,1168,1173,1166,3372
|
|
20241220,120800,156789496,1168,1169,1169,1168,29
|
|
20241220,120700,156755604,1173,1167,1173,1166,3689
|
|
20241220,120600,152451054,1171,1171,1171,1171,50
|
|
20241220,120500,152392504,1167,1168,1168,1167,2141
|
|
20241220,120400,149893840,1171,1171,1171,1171,0
|
|
20241220,120300,149893840,1171,1171,1171,1171,0
|
|
20241220,120200,149893840,1171,1171,1171,1171,0
|
|
20241220,120100,149893840,1171,1168,1171,1168,285
|
|
20241220,120000,149560510,1167,1167,1167,1167,23
|
|
20241220,115900,149533669,1167,1168,1168,1166,9397
|
|
20241220,115800,138564172,1168,1169,1169,1168,1415
|
|
20241220,115700,136910159,1169,1170,1170,1169,11
|
|
20241220,115600,136897290,1170,1170,1170,1170,0
|
|
20241220,115500,136897290,1170,1169,1170,1169,23
|
|
20241220,115400,136870402,1170,1170,1170,1170,1
|
|
20241220,115300,136869232,1171,1171,1171,1171,0
|
|
20241220,115200,136869232,1171,1171,1171,1171,8
|
|
20241220,115100,136859864,1171,1171,1171,1171,1
|
|
20241220,115000,136858693,1169,1169,1169,1169,200
|
|
20241220,114900,136624893,1171,1171,1171,1171,0
|
|
20241220,114800,136624893,1171,1171,1171,1171,8
|
|
20241220,114700,136615525,1171,1171,1171,1171,1
|
|
20241220,114600,136614354,1169,1169,1169,1169,8
|
|
20241220,114500,136605002,1173,1173,1173,1173,0
|
|
20241220,114400,136605002,1173,1173,1173,1173,0
|
|
20241220,114300,136605002,1173,1173,1173,1173,0
|
|
20241220,114200,136605002,1173,1169,1173,1169,3688
|
|
20241220,114100,132293726,1170,1170,1170,1170,500
|
|
20241220,114000,131708726,1173,1173,1173,1173,0
|
|
20241220,113900,131708726,1173,1170,1173,1169,1501
|
|
20241220,113800,129953824,1173,1173,1173,1170,1144
|
|
20241220,113700,128615325,1173,1171,1173,1171,19
|
|
20241220,113600,128593064,1173,1173,1173,1173,0
|
|
20241220,113500,128593064,1173,1173,1173,1173,0
|
|
20241220,113400,128593064,1173,1173,1173,1173,10
|
|
20241220,113300,128581334,1173,1173,1173,1172,14
|
|
20241220,113200,128564924,1173,1173,1173,1173,2
|
|
20241220,113100,128562578,1172,1173,1173,1172,2
|
|
20241220,113000,128560233,1173,1173,1173,1170,2002
|
|
20241220,112900,126217717,1171,1173,1173,1171,2082
|
|
20241220,112800,123778033,1174,1174,1174,1174,10
|
|
20241220,112700,123766293,1174,1173,1174,1173,8
|
|
20241220,112600,123756907,1173,1173,1173,1173,185
|
|
20241220,112500,123539902,1173,1173,1173,1173,0
|
|
20241220,112400,123539902,1173,1173,1173,1173,0
|
|
20241220,112300,123539902,1173,1173,1173,1173,0
|
|
20241220,112200,123539902,1173,1173,1173,1171,124
|
|
20241220,112100,123394694,1170,1173,1173,1170,360
|
|
20241220,112000,122973491,1170,1170,1170,1170,1079
|
|
20241220,111900,121711061,1173,1173,1173,1173,0
|
|
20241220,111800,121711061,1173,1172,1173,1170,2403
|
|
20241220,111700,118899545,1171,1174,1174,1171,653
|
|
20241220,111600,118133564,1174,1174,1174,1174,1
|
|
20241220,111500,118132390,1173,1173,1173,1173,0
|
|
20241220,111400,118132390,1173,1173,1173,1173,100
|
|
20241220,111300,118015090,1174,1174,1174,1174,3
|
|
20241220,111200,118011568,1172,1173,1173,1172,30
|
|
20241220,111100,117976397,1174,1174,1174,1174,0
|
|
20241220,111000,117976397,1174,1174,1174,1174,0
|
|
20241220,110900,117976397,1174,1174,1174,1174,0
|
|
20241220,110800,117976397,1174,1174,1174,1174,0
|
|
20241220,110700,117976397,1174,1174,1174,1174,1
|
|
20241220,110600,117975223,1170,1170,1170,1170,122
|
|
20241220,110500,117832483,1175,1175,1175,1175,0
|
|
20241220,110400,117832483,1175,1175,1175,1175,0
|
|
20241220,110300,117832483,1175,1170,1175,1170,1301
|
|
20241220,110200,116310308,1175,1175,1175,1175,1
|
|
20241220,110100,116309133,1172,1171,1172,1170,431
|
|
20241220,110000,115804860,1172,1172,1172,1172,11
|
|
20241220,105900,115791968,1172,1172,1172,1172,1
|
|
20241220,105800,115790796,1175,1171,1175,1170,143
|
|
20241220,105700,115623461,1170,1174,1174,1170,5000
|
|
20241220,105600,109773251,1175,1175,1175,1175,0
|
|
20241220,105500,109773251,1175,1175,1175,1175,0
|
|
20241220,105400,109773251,1175,1175,1175,1175,2
|
|
20241220,105300,109770901,1175,1175,1175,1175,20
|
|
20241220,105200,109747401,1175,1175,1175,1175,0
|
|
20241220,105100,109747401,1175,1175,1175,1175,0
|
|
20241220,105000,109747401,1175,1175,1175,1175,0
|
|
20241220,104900,109747401,1175,1172,1175,1172,102
|
|
20241220,104800,109627854,1175,1175,1175,1175,0
|
|
20241220,104700,109627854,1175,1175,1175,1175,0
|
|
20241220,104600,109627854,1175,1175,1175,1175,0
|
|
20241220,104500,109627854,1175,1180,1180,1170,21290
|
|
20241220,104400,84702717,1180,1180,1180,1180,0
|
|
20241220,104300,84702717,1180,1180,1180,1180,0
|
|
20241220,104200,84702717,1180,1180,1180,1180,0
|
|
20241220,104100,84702717,1180,1176,1180,1173,507
|
|
20241220,104000,84107787,1180,1180,1180,1180,0
|
|
20241220,103900,84107787,1180,1180,1180,1180,100
|
|
20241220,103800,83989787,1180,1180,1180,1180,0
|
|
20241220,103700,83989787,1180,1180,1180,1180,0
|
|
20241220,103600,83989787,1180,1180,1180,1180,0
|
|
20241220,103500,83989787,1180,1180,1180,1180,1
|
|
20241220,103400,83988607,1174,1174,1174,1174,0
|
|
20241220,103300,83988607,1174,1179,1179,1174,7292
|
|
20241220,103200,75425244,1179,1179,1179,1179,2
|
|
20241220,103100,75422886,1179,1179,1179,1179,0
|
|
20241220,103000,75422886,1179,1177,1179,1177,2505
|
|
20241220,102900,72469551,1179,1179,1179,1179,0
|
|
20241220,102800,72469551,1179,1179,1179,1179,0
|
|
20241220,102700,72469551,1179,1179,1179,1179,1
|
|
20241220,102600,72468372,1178,1178,1178,1178,14
|
|
20241220,102500,72451880,1178,1178,1178,1178,0
|
|
20241220,102400,72451880,1178,1178,1178,1178,39
|
|
20241220,102300,72405938,1178,1178,1178,1178,0
|
|
20241220,102200,72405938,1178,1178,1178,1178,0
|
|
20241220,102100,72405938,1178,1179,1179,1178,2
|
|
20241220,102000,72403581,1179,1179,1179,1179,1
|
|
20241220,101900,72402402,1179,1179,1179,1179,1
|
|
20241220,101800,72401223,1179,1179,1179,1179,0
|
|
20241220,101700,72401223,1179,1180,1180,1179,11
|
|
20241220,101600,72388253,1180,1179,1180,1179,11
|
|
20241220,101500,72375274,1180,1180,1180,1180,1
|
|
20241220,101400,72374094,1180,1180,1180,1180,0
|
|
20241220,101300,72374094,1180,1180,1180,1180,1
|
|
20241220,101200,72372914,1176,1176,1176,1176,0
|
|
20241220,101100,72372914,1176,1176,1176,1176,0
|
|
20241220,101000,72372914,1176,1176,1176,1176,0
|
|
20241220,100900,72372914,1176,1176,1176,1176,5
|
|
20241220,100800,72367034,1179,1178,1179,1178,1977
|
|
20241220,100700,70037391,1178,1178,1178,1178,5
|
|
20241220,100600,70031501,1178,1178,1178,1178,6
|
|
20241220,100500,70024433,1178,1178,1178,1178,10
|
|
20241220,100400,70012653,1178,1178,1178,1178,1
|
|
20241220,100300,70011475,1172,1178,1178,1172,5005
|
|
20241220,100200,64134963,1177,1177,1177,1177,889
|
|
20241220,100100,63088610,1177,1177,1177,1177,0
|
|
20241220,100000,63088610,1177,1177,1177,1177,5
|
|
20241220,095900,63082725,1176,1176,1176,1176,0
|
|
20241220,095800,63082725,1176,1176,1176,1176,66
|
|
20241220,095700,63005109,1176,1176,1176,1176,76
|
|
20241220,095600,62915733,1176,1176,1176,1176,424
|
|
20241220,095500,62417109,1177,1177,1177,1177,106
|
|
20241220,095400,62292347,1178,1178,1178,1178,0
|
|
20241220,095300,62292347,1178,1176,1178,1176,235
|
|
20241220,095200,62015862,1177,1177,1177,1177,4
|
|
20241220,095100,62011154,1177,1177,1177,1177,1
|
|
20241220,095000,62009977,1177,1177,1177,1177,10
|
|
20241220,094900,61998207,1175,1175,1175,1175,0
|
|
20241220,094800,61998207,1175,1175,1175,1175,0
|
|
20241220,094700,61998207,1175,1174,1175,1174,818
|
|
20241220,094600,61037245,1174,1175,1175,1174,505
|
|
20241220,094500,60444374,1174,1177,1177,1174,2524
|
|
20241220,094400,57481132,1177,1177,1177,1177,121
|
|
20241220,094300,57338715,1177,1175,1177,1175,186
|
|
20241220,094200,57120101,1175,1175,1175,1175,2283
|
|
20241220,094100,54437576,1175,1175,1175,1175,56
|
|
20241220,094000,54371776,1176,1176,1176,1176,1
|
|
20241220,093900,54370600,1178,1177,1178,1177,5
|
|
20241220,093800,54364714,1177,1177,1177,1177,0
|
|
20241220,093700,54364714,1177,1177,1177,1177,0
|
|
20241220,093600,54364714,1177,1177,1177,1177,0
|
|
20241220,093500,54364714,1177,1177,1177,1177,0
|
|
20241220,093400,54364714,1177,1176,1177,1176,2
|
|
20241220,093300,54362361,1177,1177,1177,1177,0
|
|
20241220,093200,54362361,1177,1177,1177,1177,0
|
|
20241220,093100,54362361,1177,1177,1177,1177,0
|
|
20241220,093000,54362361,1177,1175,1177,1175,106
|
|
20241220,092900,54237745,1172,1176,1176,1172,315
|
|
20241220,092800,53868328,1177,1177,1177,1177,1
|
|
20241220,092700,53867151,1177,1177,1177,1177,0
|
|
20241220,092600,53867151,1177,1177,1177,1177,0
|
|
20241220,092500,53867151,1177,1177,1177,1177,0
|
|
20241220,092400,53867151,1177,1177,1177,1177,4
|
|
20241220,092300,53862443,1178,1178,1178,1178,30
|
|
20241220,092200,53827103,1178,1178,1178,1178,1
|
|
20241220,092100,53825925,1173,1173,1173,1173,0
|
|
20241220,092000,53825925,1173,1173,1173,1173,1001
|
|
20241220,091900,52651752,1173,1173,1173,1173,0
|
|
20241220,091800,52651752,1173,1173,1173,1173,1
|
|
20241220,091700,52650579,1173,1171,1173,1170,111
|
|
20241220,091600,52520689,1170,1170,1170,1170,600
|
|
20241220,091500,51818689,1170,1175,1175,1170,24473
|
|
20241220,091400,23154938,1175,1175,1175,1175,0
|
|
20241220,091300,23154938,1175,1178,1178,1174,9318
|
|
20241220,091200,12193800,1189,1189,1189,1189,0
|
|
20241220,091100,12193800,1189,1189,1189,1189,0
|
|
20241220,091000,12193800,1189,1189,1189,1189,300
|
|
20241220,090900,11837100,1178,1183,1183,1178,7566
|
|
20241220,090800,2900647,1183,1183,1183,1183,0
|
|
20241220,090700,2900647,1183,1183,1183,1183,0
|
|
20241220,090600,2900647,1183,1183,1183,1183,0
|
|
20241220,090500,2900647,1183,1183,1183,1183,401
|
|
20241220,090400,2426264,1192,1192,1192,1192,0
|
|
20241220,090300,2426264,1192,1192,1192,1192,1
|
|
20241220,090200,2425072,1185,1185,1185,1185,1000
|
|
20241220,090100,1240072,1192,1192,1192,1192,2
|
|
20241220,090000,1237688,1181,1181,1181,1181,1048
|