632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192900,421359945,2165,2165,2165,2165,5305
|
|
20241202,192800,421359945,2165,2165,2165,2165,0
|
|
20241202,192700,421359945,2165,2165,2165,2165,0
|
|
20241202,192600,421359945,2165,2165,2165,2165,0
|
|
20241202,192500,421359945,2165,2165,2165,2165,0
|
|
20241202,192400,421359945,2165,2165,2165,2165,0
|
|
20241202,192300,421359945,2165,2165,2165,2165,0
|
|
20241202,192200,421359945,2165,2165,2165,2165,0
|
|
20241202,192100,421359945,2165,2165,2165,2165,0
|
|
20241202,192000,421359945,2165,2165,2165,2165,0
|
|
20241202,191900,421359945,2165,2165,2165,2165,0
|
|
20241202,191800,421359945,2165,2165,2165,2165,0
|
|
20241202,191700,421359945,2165,2165,2165,2165,0
|
|
20241202,191600,421359945,2165,2165,2165,2165,0
|
|
20241202,191500,421359945,2165,2165,2165,2165,0
|
|
20241202,191400,421359945,2165,2165,2165,2165,0
|
|
20241202,191300,421359945,2165,2165,2165,2165,0
|
|
20241202,191200,421359945,2165,2165,2165,2165,0
|
|
20241202,191100,421359945,2165,2165,2165,2165,0
|
|
20241202,191000,421359945,2165,2165,2165,2165,0
|
|
20241202,190900,421359945,2165,2165,2165,2165,0
|
|
20241202,190800,421359945,2165,2165,2165,2165,0
|
|
20241202,190700,421359945,2165,2165,2165,2165,0
|
|
20241202,190600,421359945,2165,2165,2165,2165,0
|
|
20241202,190500,421359945,2165,2165,2165,2165,0
|
|
20241202,190400,421359945,2165,2165,2165,2165,0
|
|
20241202,190300,421359945,2165,2165,2165,2165,0
|
|
20241202,190200,421359945,2165,2165,2165,2165,0
|
|
20241202,190100,421359945,2165,2165,2165,2165,0
|
|
20241202,190000,421359945,2165,2165,2165,2165,0
|
|
20241202,185900,421359945,2165,2165,2165,2165,5305
|
|
20241202,185800,421359945,2165,2165,2165,2165,0
|
|
20241202,185700,421359945,2165,2165,2165,2165,0
|
|
20241202,185600,421359945,2165,2165,2165,2165,0
|
|
20241202,185500,421359945,2165,2165,2165,2165,0
|
|
20241202,185400,421359945,2165,2165,2165,2165,0
|
|
20241202,185300,421359945,2165,2165,2165,2165,0
|
|
20241202,185200,421359945,2165,2165,2165,2165,0
|
|
20241202,185100,421359945,2165,2165,2165,2165,0
|
|
20241202,185000,421359945,2165,2165,2165,2165,0
|
|
20241202,184900,421359945,2165,2165,2165,2165,0
|
|
20241202,184800,421359945,2165,2165,2165,2165,0
|
|
20241202,184700,421359945,2165,2165,2165,2165,0
|
|
20241202,184600,421359945,2165,2165,2165,2165,0
|
|
20241202,184500,421359945,2165,2165,2165,2165,0
|
|
20241202,184400,421359945,2165,2165,2165,2165,0
|
|
20241202,184300,421359945,2165,2165,2165,2165,0
|
|
20241202,184200,421359945,2165,2165,2165,2165,0
|
|
20241202,184100,421359945,2165,2165,2165,2165,0
|
|
20241202,184000,421359945,2165,2165,2165,2165,0
|
|
20241202,183900,421359945,2165,2165,2165,2165,0
|
|
20241202,183800,421359945,2165,2165,2165,2165,0
|
|
20241202,183700,421359945,2165,2165,2165,2165,0
|
|
20241202,183600,421359945,2165,2165,2165,2165,0
|
|
20241202,183500,421359945,2165,2165,2165,2165,0
|
|
20241202,183400,421359945,2165,2165,2165,2165,0
|
|
20241202,183300,421359945,2165,2165,2165,2165,0
|
|
20241202,183200,421359945,2165,2165,2165,2165,0
|
|
20241202,183100,421359945,2165,2165,2165,2165,0
|
|
20241202,183000,421359945,2165,2165,2165,2165,0
|
|
20241202,182900,421359945,2165,2165,2165,2165,5305
|
|
20241202,182800,421359945,2165,2165,2165,2165,0
|
|
20241202,182700,421359945,2165,2165,2165,2165,0
|
|
20241202,182600,421359945,2165,2165,2165,2165,0
|
|
20241202,182500,421359945,2165,2165,2165,2165,0
|
|
20241202,182400,421359945,2165,2165,2165,2165,0
|
|
20241202,182300,421359945,2165,2165,2165,2165,0
|
|
20241202,182200,421359945,2165,2165,2165,2165,0
|
|
20241202,182100,421359945,2165,2165,2165,2165,0
|
|
20241202,182000,421359945,2165,2165,2165,2165,0
|
|
20241202,181900,421359945,2165,2165,2165,2165,0
|
|
20241202,181800,421359945,2165,2165,2165,2165,0
|
|
20241202,181700,421359945,2165,2165,2165,2165,0
|
|
20241202,181600,421359945,2165,2165,2165,2165,0
|
|
20241202,181500,421359945,2165,2165,2165,2165,0
|
|
20241202,181400,421359945,2165,2165,2165,2165,0
|
|
20241202,181300,421359945,2165,2165,2165,2165,0
|
|
20241202,181200,421359945,2165,2165,2165,2165,0
|
|
20241202,181100,421359945,2165,2165,2165,2165,0
|
|
20241202,181000,421359945,2165,2165,2165,2165,0
|
|
20241202,180900,421359945,2165,2165,2165,2165,0
|
|
20241202,180800,421359945,2165,2165,2165,2165,0
|
|
20241202,180700,421359945,2165,2165,2165,2165,0
|
|
20241202,180600,421359945,2165,2165,2165,2165,0
|
|
20241202,180500,421359945,2165,2165,2165,2165,0
|
|
20241202,180400,421359945,2165,2165,2165,2165,0
|
|
20241202,180300,421359945,2165,2165,2165,2165,0
|
|
20241202,180200,421359945,2165,2165,2165,2165,0
|
|
20241202,180100,421359945,2165,2165,2165,2165,0
|
|
20241202,180000,421359945,2165,2165,2165,2165,0
|
|
20241202,175900,421359945,2165,2165,2165,2165,5305
|
|
20241202,175800,421359945,2165,2165,2165,2165,0
|
|
20241202,175700,421359945,2165,2165,2165,2165,0
|
|
20241202,175600,421359945,2165,2165,2165,2165,0
|
|
20241202,175500,421359945,2165,2165,2165,2165,0
|
|
20241202,175400,421359945,2165,2165,2165,2165,0
|
|
20241202,175300,421359945,2165,2165,2165,2165,0
|
|
20241202,175200,421359945,2165,2165,2165,2165,0
|
|
20241202,175100,421359945,2165,2165,2165,2165,0
|
|
20241202,175000,421359945,2165,2165,2165,2165,0
|
|
20241202,174900,421359945,2165,2165,2165,2165,0
|
|
20241202,174800,421359945,2165,2165,2165,2165,0
|
|
20241202,174700,421359945,2165,2165,2165,2165,0
|
|
20241202,174600,421359945,2165,2165,2165,2165,0
|
|
20241202,174500,421359945,2165,2165,2165,2165,0
|
|
20241202,174400,421359945,2165,2165,2165,2165,0
|
|
20241202,174300,421359945,2165,2165,2165,2165,0
|
|
20241202,174200,421359945,2165,2165,2165,2165,0
|
|
20241202,174100,421359945,2165,2165,2165,2165,0
|
|
20241202,174000,421359945,2165,2165,2165,2165,0
|
|
20241202,173900,421359945,2165,2165,2165,2165,0
|
|
20241202,173800,421359945,2165,2165,2165,2165,0
|
|
20241202,173700,421359945,2165,2165,2165,2165,0
|
|
20241202,173600,421359945,2165,2165,2165,2165,0
|
|
20241202,173500,421359945,2165,2165,2165,2165,0
|
|
20241202,173400,421359945,2165,2165,2165,2165,0
|
|
20241202,173300,421359945,2165,2165,2165,2165,0
|
|
20241202,173200,421359945,2165,2165,2165,2165,0
|
|
20241202,173100,421359945,2165,2165,2165,2165,0
|
|
20241202,173000,421359945,2165,2165,2165,2165,0
|
|
20241202,172900,421359945,2165,2165,2165,2165,5305
|
|
20241202,172800,421359945,2165,2165,2165,2165,0
|
|
20241202,172700,421359945,2165,2165,2165,2165,0
|
|
20241202,172600,421359945,2165,2165,2165,2165,0
|
|
20241202,172500,421359945,2165,2165,2165,2165,0
|
|
20241202,172400,421359945,2165,2165,2165,2165,0
|
|
20241202,172300,421359945,2165,2165,2165,2165,0
|
|
20241202,172200,421359945,2165,2165,2165,2165,0
|
|
20241202,172100,421359945,2165,2165,2165,2165,0
|
|
20241202,172000,421359945,2165,2165,2165,2165,0
|
|
20241202,171900,421359945,2165,2165,2165,2165,0
|
|
20241202,171800,421359945,2165,2165,2165,2165,0
|
|
20241202,171700,421359945,2165,2165,2165,2165,0
|
|
20241202,171600,421359945,2165,2165,2165,2165,0
|
|
20241202,171500,421359945,2165,2165,2165,2165,0
|
|
20241202,171400,421359945,2165,2165,2165,2165,0
|
|
20241202,171300,421359945,2165,2165,2165,2165,0
|
|
20241202,171200,421359945,2165,2165,2165,2165,0
|
|
20241202,171100,421359945,2165,2165,2165,2165,0
|
|
20241202,171000,421359945,2165,2165,2165,2165,0
|
|
20241202,170900,421359945,2165,2165,2165,2165,0
|
|
20241202,170800,421359945,2165,2165,2165,2165,0
|
|
20241202,170700,421359945,2165,2165,2165,2165,0
|
|
20241202,170600,421359945,2165,2165,2165,2165,0
|
|
20241202,170500,421359945,2165,2165,2165,2165,0
|
|
20241202,170400,421359945,2165,2165,2165,2165,0
|
|
20241202,170300,421359945,2165,2165,2165,2165,0
|
|
20241202,170200,421359945,2165,2165,2165,2165,0
|
|
20241202,170100,421359945,2165,2165,2165,2165,0
|
|
20241202,170000,421359945,2165,2165,2165,2165,0
|
|
20241202,165900,421359945,2165,2165,2165,2165,5305
|
|
20241202,165800,421359945,2165,2165,2165,2165,0
|
|
20241202,165700,421359945,2165,2165,2165,2165,0
|
|
20241202,165600,421359945,2165,2165,2165,2165,0
|
|
20241202,165500,421359945,2165,2165,2165,2165,0
|
|
20241202,165400,421359945,2165,2165,2165,2165,0
|
|
20241202,165300,421359945,2165,2165,2165,2165,0
|
|
20241202,165200,421359945,2165,2165,2165,2165,0
|
|
20241202,165100,421359945,2165,2165,2165,2165,0
|
|
20241202,165000,421359945,2165,2165,2165,2165,0
|
|
20241202,164900,421359945,2165,2165,2165,2165,0
|
|
20241202,164800,421359945,2165,2165,2165,2165,0
|
|
20241202,164700,421359945,2165,2165,2165,2165,0
|
|
20241202,164600,421359945,2165,2165,2165,2165,0
|
|
20241202,164500,421359945,2165,2165,2165,2165,0
|
|
20241202,164400,421359945,2165,2165,2165,2165,0
|
|
20241202,164300,421359945,2165,2165,2165,2165,0
|
|
20241202,164200,421359945,2165,2165,2165,2165,0
|
|
20241202,164100,421359945,2165,2165,2165,2165,0
|
|
20241202,164000,421359945,2165,2165,2165,2165,0
|
|
20241202,163900,421359945,2165,2165,2165,2165,0
|
|
20241202,163800,421359945,2165,2165,2165,2165,0
|
|
20241202,163700,421359945,2165,2165,2165,2165,0
|
|
20241202,163600,421359945,2165,2165,2165,2165,0
|
|
20241202,163500,421359945,2165,2165,2165,2165,0
|
|
20241202,163400,421359945,2165,2165,2165,2165,0
|
|
20241202,163300,421359945,2165,2165,2165,2165,0
|
|
20241202,163200,421359945,2165,2165,2165,2165,0
|
|
20241202,163100,421359945,2165,2165,2165,2165,0
|
|
20241202,163000,421359945,2165,2165,2165,2165,0
|
|
20241202,162900,421359945,2165,2165,2165,2165,5305
|
|
20241202,162800,421359945,2165,2165,2165,2165,0
|
|
20241202,162700,421359945,2165,2165,2165,2165,0
|
|
20241202,162600,421359945,2165,2165,2165,2165,0
|
|
20241202,162500,421359945,2165,2165,2165,2165,0
|
|
20241202,162400,421359945,2165,2165,2165,2165,0
|
|
20241202,162300,421359945,2165,2165,2165,2165,0
|
|
20241202,162200,421359945,2165,2165,2165,2165,0
|
|
20241202,162100,421359945,2165,2165,2165,2165,0
|
|
20241202,162000,421359945,2165,2165,2165,2165,0
|
|
20241202,161900,421359945,2165,2165,2165,2165,0
|
|
20241202,161800,421359945,2165,2165,2165,2165,0
|
|
20241202,161700,421359945,2165,2165,2165,2165,0
|
|
20241202,161600,421359945,2165,2165,2165,2165,0
|
|
20241202,161500,421359945,2165,2165,2165,2165,0
|
|
20241202,161400,421359945,2165,2165,2165,2165,0
|
|
20241202,161300,421359945,2165,2165,2165,2165,0
|
|
20241202,161200,421359945,2165,2165,2165,2165,0
|
|
20241202,161100,421359945,2165,2165,2165,2165,0
|
|
20241202,161000,421359945,2165,2165,2165,2165,0
|
|
20241202,160900,421359945,2165,2165,2165,2165,0
|
|
20241202,160800,421359945,2165,2165,2165,2165,0
|
|
20241202,160700,421359945,2165,2165,2165,2165,0
|
|
20241202,160600,421359945,2165,2165,2165,2165,0
|
|
20241202,160500,421359945,2165,2165,2165,2165,0
|
|
20241202,160400,421359945,2165,2165,2165,2165,0
|
|
20241202,160300,421359945,2165,2165,2165,2165,0
|
|
20241202,160200,421359945,2165,2165,2165,2165,0
|
|
20241202,160100,421359945,2165,2165,2165,2165,0
|
|
20241202,160000,421359945,2165,2165,2165,2165,0
|
|
20241202,155900,421359945,2165,2165,2165,2165,5305
|
|
20241202,155800,421359945,2165,2165,2165,2165,0
|
|
20241202,155700,421359945,2165,2165,2165,2165,0
|
|
20241202,155600,421359945,2165,2165,2165,2165,0
|
|
20241202,155500,421359945,2165,2165,2165,2165,0
|
|
20241202,155400,421359945,2165,2165,2165,2165,0
|
|
20241202,155300,421359945,2165,2165,2165,2165,0
|
|
20241202,155200,421359945,2165,2165,2165,2165,0
|
|
20241202,155100,421359945,2165,2165,2165,2165,0
|
|
20241202,155000,421359945,2165,2165,2165,2165,0
|
|
20241202,154900,421359945,2165,2165,2165,2165,0
|
|
20241202,154800,421359945,2165,2165,2165,2165,0
|
|
20241202,154700,421359945,2165,2165,2165,2165,0
|
|
20241202,154600,421359945,2165,2165,2165,2165,0
|
|
20241202,154500,421359945,2165,2165,2165,2165,0
|
|
20241202,154400,421359945,2165,2165,2165,2165,0
|
|
20241202,154300,421359945,2165,2165,2165,2165,0
|
|
20241202,154200,421359945,2165,2165,2165,2165,0
|
|
20241202,154100,421359945,2165,2165,2165,2165,0
|
|
20241202,154000,421359945,2165,2165,2165,2165,0
|
|
20241202,153900,421359945,2165,2165,2165,2165,0
|
|
20241202,153800,421359945,2165,2165,2165,2165,0
|
|
20241202,153700,421359945,2165,2165,2165,2165,0
|
|
20241202,153600,421359945,2165,2165,2165,2165,0
|
|
20241202,153500,421359945,2165,2165,2165,2165,0
|
|
20241202,153400,421359945,2165,2165,2165,2165,0
|
|
20241202,153300,421359945,2165,2165,2165,2165,0
|
|
20241202,153200,421359945,2165,2165,2165,2165,0
|
|
20241202,153100,421359945,2165,2165,2165,2165,0
|
|
20241202,153000,421359945,2165,2165,2165,2165,5305
|
|
20241202,152900,409874620,2175,2175,2175,2175,0
|
|
20241202,152800,409874620,2175,2175,2175,2175,0
|
|
20241202,152700,409874620,2175,2175,2175,2175,0
|
|
20241202,152600,409874620,2175,2175,2175,2175,0
|
|
20241202,152500,409874620,2175,2175,2175,2175,0
|
|
20241202,152400,409874620,2175,2175,2175,2175,0
|
|
20241202,152300,409874620,2175,2175,2175,2175,0
|
|
20241202,152200,409874620,2175,2175,2175,2175,0
|
|
20241202,152100,409874620,2175,2175,2175,2175,0
|
|
20241202,152000,409874620,2175,2175,2175,2175,0
|
|
20241202,151900,409874620,2175,2160,2180,2155,1315
|
|
20241202,151800,407037600,2165,2165,2165,2165,10
|
|
20241202,151700,407015950,2165,2165,2165,2165,2
|
|
20241202,151600,407011620,2165,2165,2165,2165,0
|
|
20241202,151500,407011620,2165,2165,2165,2165,0
|
|
20241202,151400,407011620,2165,2160,2165,2160,820
|
|
20241202,151300,405238320,2165,2165,2165,2165,33
|
|
20241202,151200,405166875,2165,2165,2165,2165,40
|
|
20241202,151100,405080275,2165,2165,2165,2165,0
|
|
20241202,151000,405080275,2165,2165,2165,2165,0
|
|
20241202,150900,405080275,2165,2165,2165,2165,1
|
|
20241202,150800,405078110,2170,2155,2170,2155,108
|
|
20241202,150700,404843870,2160,2165,2170,2160,4610
|
|
20241202,150600,394884690,2160,2170,2170,2160,4522
|
|
20241202,150500,385107520,2170,2170,2170,2170,1058
|
|
20241202,150400,382811660,2170,2170,2170,2170,56
|
|
20241202,150300,382690140,2170,2175,2175,2170,1312
|
|
20241202,150200,379843040,2175,2175,2175,2175,46
|
|
20241202,150100,379742990,2175,2175,2175,2175,433
|
|
20241202,150000,378801215,2180,2175,2180,2175,3
|
|
20241202,145900,378794685,2175,2175,2175,2175,10
|
|
20241202,145800,378772935,2175,2175,2175,2175,910
|
|
20241202,145700,376793685,2175,2175,2175,2175,456
|
|
20241202,145600,375801885,2175,2180,2180,2175,3054
|
|
20241202,145500,369148155,2180,2185,2185,2180,6137
|
|
20241202,145400,355750285,2190,2190,2190,2190,0
|
|
20241202,145300,355750285,2190,2190,2190,2190,0
|
|
20241202,145200,355750285,2190,2190,2190,2190,0
|
|
20241202,145100,355750285,2190,2190,2190,2190,0
|
|
20241202,145000,355750285,2190,2190,2190,2190,0
|
|
20241202,144900,355750285,2190,2190,2190,2190,0
|
|
20241202,144800,355750285,2190,2190,2190,2190,0
|
|
20241202,144700,355750285,2190,2190,2190,2190,0
|
|
20241202,144600,355750285,2190,2190,2190,2190,300
|
|
20241202,144500,355093285,2190,2190,2190,2190,17
|
|
20241202,144400,355056055,2190,2190,2190,2190,10
|
|
20241202,144300,355034155,2185,2185,2185,2185,0
|
|
20241202,144200,355034155,2185,2185,2185,2185,100
|
|
20241202,144100,354815655,2185,2185,2185,2185,0
|
|
20241202,144000,354815655,2185,2185,2185,2185,1
|
|
20241202,143900,354813470,2190,2190,2190,2190,5
|
|
20241202,143800,354802520,2190,2190,2190,2190,0
|
|
20241202,143700,354802520,2190,2190,2190,2190,0
|
|
20241202,143600,354802520,2190,2190,2190,2190,250
|
|
20241202,143500,354255020,2195,2195,2195,2195,5
|
|
20241202,143400,354244045,2190,2190,2190,2190,265
|
|
20241202,143300,353663695,2190,2190,2190,2190,200
|
|
20241202,143200,353225695,2190,2190,2190,2190,0
|
|
20241202,143100,353225695,2190,2190,2190,2190,0
|
|
20241202,143000,353225695,2190,2190,2190,2190,0
|
|
20241202,142900,353225695,2190,2190,2190,2190,5
|
|
20241202,142800,353214745,2185,2190,2190,2185,857
|
|
20241202,142700,351338065,2190,2190,2190,2190,0
|
|
20241202,142600,351338065,2190,2190,2190,2190,0
|
|
20241202,142500,351338065,2190,2190,2190,2190,0
|
|
20241202,142400,351338065,2190,2190,2190,2190,0
|
|
20241202,142300,351338065,2190,2190,2190,2190,0
|
|
20241202,142200,351338065,2190,2190,2190,2190,10
|
|
20241202,142100,351316165,2190,2190,2190,2190,0
|
|
20241202,142000,351316165,2190,2190,2190,2190,0
|
|
20241202,141900,351316165,2190,2190,2190,2190,0
|
|
20241202,141800,351316165,2190,2190,2190,2190,2000
|
|
20241202,141700,346936165,2185,2185,2185,2185,0
|
|
20241202,141600,346936165,2185,2185,2185,2185,1
|
|
20241202,141500,346933980,2185,2185,2185,2185,266
|
|
20241202,141400,346352770,2190,2190,2190,2190,0
|
|
20241202,141300,346352770,2190,2190,2190,2190,0
|
|
20241202,141200,346352770,2190,2190,2190,2190,191
|
|
20241202,141100,345934480,2190,2190,2190,2190,396
|
|
20241202,141000,345067240,2190,2190,2190,2190,0
|
|
20241202,140900,345067240,2190,2190,2190,2190,160
|
|
20241202,140800,344716840,2195,2195,2195,2195,2
|
|
20241202,140700,344712450,2195,2195,2195,2195,0
|
|
20241202,140600,344712450,2195,2195,2195,2195,0
|
|
20241202,140500,344712450,2195,2195,2195,2195,0
|
|
20241202,140400,344712450,2195,2195,2195,2195,20
|
|
20241202,140300,344668550,2190,2190,2190,2190,0
|
|
20241202,140200,344668550,2190,2195,2195,2190,452
|
|
20241202,140100,343678400,2200,2200,2200,2200,0
|
|
20241202,140000,343678400,2200,2195,2200,2195,47
|
|
20241202,135900,343575230,2200,2200,2200,2200,0
|
|
20241202,135800,343575230,2200,2200,2200,2200,0
|
|
20241202,135700,343575230,2200,2200,2200,2200,0
|
|
20241202,135600,343575230,2200,2200,2200,2200,0
|
|
20241202,135500,343575230,2200,2200,2200,2200,0
|
|
20241202,135400,343575230,2200,2200,2200,2200,0
|
|
20241202,135300,343575230,2200,2200,2200,2200,0
|
|
20241202,135200,343575230,2200,2200,2200,2200,118
|
|
20241202,135100,343315630,2200,2200,2200,2200,132
|
|
20241202,135000,343025230,2200,2200,2200,2200,0
|
|
20241202,134900,343025230,2200,2200,2200,2200,151
|
|
20241202,134800,342693030,2200,2200,2200,2200,0
|
|
20241202,134700,342693030,2200,2200,2200,2200,0
|
|
20241202,134600,342693030,2200,2200,2200,2200,0
|
|
20241202,134500,342693030,2200,2200,2200,2200,0
|
|
20241202,134400,342693030,2200,2200,2200,2200,1962
|
|
20241202,134300,338376630,2200,2200,2200,2200,1
|
|
20241202,134200,338374430,2195,2195,2195,2195,644
|
|
20241202,134100,336960850,2195,2190,2195,2190,1195
|
|
20241202,134000,334342825,2200,2200,2200,2200,0
|
|
20241202,133900,334342825,2200,2200,2200,2200,0
|
|
20241202,133800,334342825,2200,2200,2200,2200,1
|
|
20241202,133700,334340625,2195,2195,2195,2195,217
|
|
20241202,133600,333864310,2200,2200,2200,2200,0
|
|
20241202,133500,333864310,2200,2200,2200,2200,9
|
|
20241202,133400,333844510,2200,2200,2200,2200,0
|
|
20241202,133300,333844510,2200,2200,2200,2200,10
|
|
20241202,133200,333822510,2200,2200,2200,2200,36
|
|
20241202,133100,333743310,2200,2200,2200,2200,1
|
|
20241202,133000,333741110,2195,2195,2195,2195,1
|
|
20241202,132900,333738915,2200,2200,2200,2200,30
|
|
20241202,132800,333672915,2200,2200,2200,2200,4
|
|
20241202,132700,333664115,2195,2195,2195,2195,0
|
|
20241202,132600,333664115,2195,2195,2195,2195,118
|
|
20241202,132500,333405105,2190,2190,2190,2190,0
|
|
20241202,132400,333405105,2190,2190,2190,2190,0
|
|
20241202,132300,333405105,2190,2190,2190,2190,0
|
|
20241202,132200,333405105,2190,2190,2190,2190,0
|
|
20241202,132100,333405105,2190,2190,2190,2190,0
|
|
20241202,132000,333405105,2190,2195,2195,2190,13258
|
|
20241202,131900,304356045,2200,2200,2200,2200,0
|
|
20241202,131800,304356045,2200,2200,2200,2200,6
|
|
20241202,131700,304342845,2200,2200,2200,2200,0
|
|
20241202,131600,304342845,2200,2200,2200,2200,0
|
|
20241202,131500,304342845,2200,2200,2200,2200,0
|
|
20241202,131400,304342845,2200,2200,2200,2200,8
|
|
20241202,131300,304325245,2200,2200,2200,2200,0
|
|
20241202,131200,304325245,2200,2200,2200,2200,197
|
|
20241202,131100,303891845,2195,2195,2195,2195,0
|
|
20241202,131000,303891845,2195,2195,2195,2195,42
|
|
20241202,130900,303799655,2195,2195,2195,2195,0
|
|
20241202,130800,303799655,2195,2200,2200,2195,7
|
|
20241202,130700,303784285,2200,2200,2200,2200,0
|
|
20241202,130600,303784285,2200,2200,2200,2200,122
|
|
20241202,130500,303515885,2195,2195,2195,2195,0
|
|
20241202,130400,303515885,2195,2195,2195,2195,0
|
|
20241202,130300,303515885,2195,2195,2195,2195,0
|
|
20241202,130200,303515885,2195,2195,2195,2195,0
|
|
20241202,130100,303515885,2195,2195,2195,2195,13
|
|
20241202,130000,303487350,2195,2195,2195,2195,1000
|
|
20241202,125900,301292350,2195,2195,2195,2195,35
|
|
20241202,125800,301215525,2200,2200,2200,2200,47
|
|
20241202,125700,301112125,2200,2200,2200,2200,2
|
|
20241202,125600,301107725,2200,2200,2200,2200,0
|
|
20241202,125500,301107725,2200,2200,2200,2200,0
|
|
20241202,125400,301107725,2200,2200,2200,2200,0
|
|
20241202,125300,301107725,2200,2200,2200,2200,50
|
|
20241202,125200,300997725,2200,2200,2200,2200,76
|
|
20241202,125100,300830525,2195,2195,2195,2195,0
|
|
20241202,125000,300830525,2195,2195,2195,2195,2
|
|
20241202,124900,300826135,2200,2200,2200,2200,119
|
|
20241202,124800,300564335,2195,2195,2195,2195,0
|
|
20241202,124700,300564335,2195,2200,2200,2195,2
|
|
20241202,124600,300559940,2195,2195,2195,2195,0
|
|
20241202,124500,300559940,2195,2195,2195,2195,43
|
|
20241202,124400,300465555,2195,2195,2195,2195,0
|
|
20241202,124300,300465555,2195,2195,2195,2195,1
|
|
20241202,124200,300463360,2200,2200,2200,2200,93
|
|
20241202,124100,300258760,2200,2200,2200,2200,204
|
|
20241202,124000,299809960,2200,2200,2200,2200,1646
|
|
20241202,123900,296188760,2200,2200,2200,2200,1998
|
|
20241202,123800,291793160,2210,2210,2210,2210,0
|
|
20241202,123700,291793160,2210,2210,2210,2210,0
|
|
20241202,123600,291793160,2210,2210,2210,2210,0
|
|
20241202,123500,291793160,2210,2210,2210,2210,12
|
|
20241202,123400,291766640,2210,2210,2210,2210,0
|
|
20241202,123300,291766640,2210,2210,2210,2210,0
|
|
20241202,123200,291766640,2210,2210,2210,2210,3
|
|
20241202,123100,291760010,2210,2210,2210,2210,0
|
|
20241202,123000,291760010,2210,2210,2210,2210,0
|
|
20241202,122900,291760010,2210,2210,2210,2210,0
|
|
20241202,122800,291760010,2210,2210,2210,2210,0
|
|
20241202,122700,291760010,2210,2210,2210,2210,0
|
|
20241202,122600,291760010,2210,2210,2210,2210,10
|
|
20241202,122500,291737910,2210,2210,2210,2210,130
|
|
20241202,122400,291450610,2210,2210,2210,2210,0
|
|
20241202,122300,291450610,2210,2210,2210,2210,0
|
|
20241202,122200,291450610,2210,2210,2210,2210,30
|
|
20241202,122100,291384310,2215,2215,2215,2215,1
|
|
20241202,122000,291382095,2210,2210,2210,2210,369
|
|
20241202,121900,290566605,2200,2200,2200,2200,10
|
|
20241202,121800,290544605,2205,2205,2205,2205,0
|
|
20241202,121700,290544605,2205,2205,2205,2205,723
|
|
20241202,121600,288950390,2205,2205,2205,2205,200
|
|
20241202,121500,288509390,2205,2205,2205,2205,0
|
|
20241202,121400,288509390,2205,2205,2205,2205,13
|
|
20241202,121300,288480725,2205,2205,2205,2205,1
|
|
20241202,121200,288478520,2210,2210,2210,2210,0
|
|
20241202,121100,288478520,2210,2210,2210,2210,26
|
|
20241202,121000,288421060,2215,2215,2215,2215,0
|
|
20241202,120900,288421060,2215,2205,2215,2205,3
|
|
20241202,120800,288414435,2215,2215,2215,2215,0
|
|
20241202,120700,288414435,2215,2215,2215,2215,1319
|
|
20241202,120600,285492850,2215,2215,2215,2215,0
|
|
20241202,120500,285492850,2215,2210,2215,2210,4252
|
|
20241202,120400,276078430,2210,2210,2210,2210,0
|
|
20241202,120300,276078430,2210,2210,2210,2210,0
|
|
20241202,120200,276078430,2210,2205,2210,2205,203
|
|
20241202,120100,275630805,2210,2210,2210,2210,0
|
|
20241202,120000,275630805,2210,2210,2210,2210,68
|
|
20241202,115900,275480525,2215,2215,2215,2215,0
|
|
20241202,115800,275480525,2215,2215,2215,2215,400
|
|
20241202,115700,274594525,2215,2215,2215,2215,0
|
|
20241202,115600,274594525,2215,2215,2215,2215,0
|
|
20241202,115500,274594525,2215,2215,2215,2215,1
|
|
20241202,115400,274592310,2210,2210,2210,2210,4300
|
|
20241202,115300,265089310,2210,2205,2210,2205,501
|
|
20241202,115200,263984600,2210,2205,2210,2205,452
|
|
20241202,115100,262987530,2205,2205,2205,2205,0
|
|
20241202,115000,262987530,2205,2205,2205,2205,25
|
|
20241202,114900,262932405,2205,2205,2205,2205,0
|
|
20241202,114800,262932405,2205,2205,2205,2205,0
|
|
20241202,114700,262932405,2205,2205,2205,2205,125
|
|
20241202,114600,262656780,2205,2205,2205,2205,0
|
|
20241202,114500,262656780,2205,2205,2205,2205,0
|
|
20241202,114400,262656780,2205,2205,2205,2205,0
|
|
20241202,114300,262656780,2205,2205,2205,2205,1
|
|
20241202,114200,262654575,2205,2205,2205,2205,0
|
|
20241202,114100,262654575,2205,2205,2205,2205,0
|
|
20241202,114000,262654575,2205,2205,2205,2205,0
|
|
20241202,113900,262654575,2205,2205,2205,2205,23
|
|
20241202,113800,262603860,2205,2205,2205,2205,0
|
|
20241202,113700,262603860,2205,2205,2205,2205,0
|
|
20241202,113600,262603860,2205,2205,2205,2205,0
|
|
20241202,113500,262603860,2205,2200,2205,2200,472
|
|
20241202,113400,261563260,2200,2200,2200,2200,26
|
|
20241202,113300,261506060,2200,2200,2200,2200,44
|
|
20241202,113200,261409260,2200,2200,2200,2200,827
|
|
20241202,113100,259589860,2200,2200,2200,2200,39
|
|
20241202,113000,259504060,2205,2205,2205,2205,0
|
|
20241202,112900,259504060,2205,2205,2205,2205,2
|
|
20241202,112800,259499650,2200,2200,2200,2200,6
|
|
20241202,112700,259486450,2200,2200,2200,2200,39
|
|
20241202,112600,259400650,2200,2200,2200,2200,10
|
|
20241202,112500,259378650,2205,2205,2205,2205,21
|
|
20241202,112400,259332345,2205,2205,2205,2205,200
|
|
20241202,112300,258891345,2210,2210,2210,2210,1
|
|
20241202,112200,258889135,2205,2205,2205,2205,0
|
|
20241202,112100,258889135,2205,2205,2205,2205,118
|
|
20241202,112000,258628945,2205,2205,2205,2205,0
|
|
20241202,111900,258628945,2205,2205,2205,2205,0
|
|
20241202,111800,258628945,2205,2205,2205,2205,36
|
|
20241202,111700,258549565,2210,2210,2210,2210,0
|
|
20241202,111600,258549565,2210,2205,2210,2205,556
|
|
20241202,111500,257323580,2205,2205,2205,2205,945
|
|
20241202,111400,255239855,2205,2200,2205,2200,2
|
|
20241202,111300,255235450,2205,2205,2205,2205,0
|
|
20241202,111200,255235450,2205,2195,2205,2195,170
|
|
20241202,111100,254861520,2200,2200,2200,2200,1
|
|
20241202,111000,254859320,2195,2195,2195,2195,6
|
|
20241202,110900,254846150,2200,2200,2200,2195,1941
|
|
20241202,110800,250585645,2200,2200,2200,2200,22
|
|
20241202,110700,250537245,2205,2205,2205,2205,0
|
|
20241202,110600,250537245,2205,2205,2205,2205,0
|
|
20241202,110500,250537245,2205,2200,2205,2200,228
|
|
20241202,110400,250035640,2205,2205,2205,2205,1
|
|
20241202,110300,250033435,2200,2200,2200,2200,462
|
|
20241202,110200,249017035,2205,2205,2205,2205,10
|
|
20241202,110100,248994985,2200,2200,2200,2200,0
|
|
20241202,110000,248994985,2200,2200,2200,2200,39
|
|
20241202,105900,248909185,2205,2205,2205,2205,5
|
|
20241202,105800,248898160,2200,2200,2200,2200,6
|
|
20241202,105700,248884960,2205,2205,2205,2205,0
|
|
20241202,105600,248884960,2205,2205,2205,2205,1
|
|
20241202,105500,248882755,2205,2205,2205,2205,1
|
|
20241202,105400,248880550,2200,2200,2200,2200,1
|
|
20241202,105300,248878350,2200,2200,2200,2200,0
|
|
20241202,105200,248878350,2200,2200,2200,2200,5000
|
|
20241202,105100,237878350,2205,2205,2205,2205,10
|
|
20241202,105000,237856300,2210,2210,2210,2200,12
|
|
20241202,104900,237829880,2205,2205,2210,2200,384
|
|
20241202,104800,236983180,2200,2200,2200,2200,0
|
|
20241202,104700,236983180,2200,2200,2200,2200,60
|
|
20241202,104600,236851180,2195,2195,2195,2195,58
|
|
20241202,104500,236723870,2200,2200,2200,2200,1883
|
|
20241202,104400,232581270,2210,2210,2210,2200,11
|
|
20241202,104300,232556995,2200,2200,2200,2200,0
|
|
20241202,104200,232556995,2200,2200,2200,2200,0
|
|
20241202,104100,232556995,2200,2200,2200,2200,68
|
|
20241202,104000,232407395,2200,2200,2200,2200,0
|
|
20241202,103900,232407395,2200,2200,2200,2200,300
|
|
20241202,103800,231747395,2200,2200,2205,2200,547
|
|
20241202,103700,230543930,2200,2200,2200,2200,250
|
|
20241202,103600,229993930,2210,2210,2210,2210,460
|
|
20241202,103500,228977330,2210,2210,2210,2210,735
|
|
20241202,103400,227352980,2210,2210,2210,2210,45
|
|
20241202,103300,227253530,2200,2200,2200,2200,1
|
|
20241202,103200,227251330,2210,2210,2210,2210,1004
|
|
20241202,103100,225032490,2210,2210,2210,2195,194
|
|
20241202,103000,224603765,2210,2210,2210,2210,1303
|
|
20241202,102900,221724135,2195,2195,2195,2195,1597
|
|
20241202,102800,218218720,2195,2205,2210,2195,1652
|
|
20241202,102700,214583410,2200,2200,2200,2200,0
|
|
20241202,102600,214583410,2200,2200,2200,2200,100
|
|
20241202,102500,214363410,2200,2200,2200,2200,93
|
|
20241202,102400,214158810,2190,2200,2200,2190,3115
|
|
20241202,102300,207321845,2205,2205,2205,2205,0
|
|
20241202,102200,207321845,2205,2195,2205,2195,11
|
|
20241202,102100,207297690,2205,2205,2205,2205,3
|
|
20241202,102000,207291075,2195,2195,2195,2195,46
|
|
20241202,101900,207190105,2195,2200,2200,2195,1632
|
|
20241202,101800,203604180,2200,2200,2200,2200,100
|
|
20241202,101700,203384180,2200,2200,2210,2200,108
|
|
20241202,101600,203146570,2210,2200,2210,2200,16
|
|
20241202,101500,203111360,2200,2200,2200,2200,231
|
|
20241202,101400,202603160,2205,2205,2205,2205,101
|
|
20241202,101300,202380455,2205,2205,2205,2205,9
|
|
20241202,101200,202360610,2210,2210,2210,2210,0
|
|
20241202,101100,202360610,2210,2210,2210,2200,19
|
|
20241202,101000,202318720,2200,2200,2210,2200,38
|
|
20241202,100900,202235040,2210,2205,2210,2200,1171
|
|
20241202,100800,199654425,2215,2215,2215,2215,500
|
|
20241202,100700,198546925,2215,2215,2215,2210,46
|
|
20241202,100600,198445255,2210,2220,2220,2210,618
|
|
20241202,100500,197078175,2215,2210,2215,2210,1272
|
|
20241202,100400,194262200,2210,2200,2210,2200,331
|
|
20241202,100300,193533880,2215,2210,2215,2210,316
|
|
20241202,100200,192835515,2225,2225,2225,2225,0
|
|
20241202,100100,192835515,2225,2205,2225,2205,5084
|
|
20241202,100000,181600290,2205,2200,2205,2200,1187
|
|
20241202,095900,178983965,2200,2200,2200,2200,100
|
|
20241202,095800,178763965,2200,2195,2200,2195,207
|
|
20241202,095700,178308595,2200,2205,2205,2195,12
|
|
20241202,095600,178282235,2195,2195,2195,2195,0
|
|
20241202,095500,178282235,2195,2195,2195,2195,1000
|
|
20241202,095400,176087235,2195,2195,2195,2195,1
|
|
20241202,095300,176085040,2200,2205,2205,2200,54
|
|
20241202,095200,175966225,2205,2200,2205,2200,741
|
|
20241202,095100,174335985,2200,2195,2200,2195,632
|
|
20241202,095000,172948610,2195,2195,2195,2195,1
|
|
20241202,094900,172946415,2195,2200,2200,2195,344
|
|
20241202,094800,172189910,2200,2190,2200,2190,3430
|
|
20241202,094700,164670575,2190,2190,2190,2190,5
|
|
20241202,094600,164659625,2180,2180,2180,2180,1006
|
|
20241202,094500,162466545,2195,2195,2195,2195,3
|
|
20241202,094400,162459960,2185,2190,2190,2180,7080
|
|
20241202,094300,147007570,2195,2195,2200,2190,677
|
|
20241202,094200,145520905,2200,2200,2210,2185,10658
|
|
20241202,094100,122156150,2210,2205,2210,2200,2002
|
|
20241202,094000,117751695,2215,2210,2215,2210,728
|
|
20241202,093900,116142805,2215,2210,2215,2210,5144
|
|
20241202,093800,104751725,2215,2210,2215,2205,5466
|
|
20241202,093700,92699180,2210,2210,2210,2210,1
|
|
20241202,093600,92696970,2220,2220,2220,2220,0
|
|
20241202,093500,92696970,2220,2220,2220,2220,0
|
|
20241202,093400,92696970,2220,2205,2220,2205,10
|
|
20241202,093300,92674875,2225,2225,2225,2205,106
|
|
20241202,093200,92440530,2220,2215,2225,2215,8436
|
|
20241202,093100,73719295,2215,2215,2215,2215,489
|
|
20241202,093000,72636160,2220,2215,2220,2215,1479
|
|
20241202,092900,69359655,2215,2205,2215,2205,2
|
|
20241202,092800,69355235,2210,2210,2215,2210,1504
|
|
20241202,092700,66031380,2215,2210,2215,2200,1309
|
|
20241202,092600,63132040,2215,2215,2215,2215,452
|
|
20241202,092500,62130860,2190,2190,2190,2190,1
|
|
20241202,092400,62128670,2215,2200,2215,2200,7357
|
|
20241202,092300,45888015,2200,2200,2200,2200,516
|
|
20241202,092200,44752815,2190,2190,2190,2190,0
|
|
20241202,092100,44752815,2190,2195,2195,2190,220
|
|
20241202,092000,44270015,2195,2195,2195,2195,0
|
|
20241202,091900,44270015,2195,2195,2195,2195,2070
|
|
20241202,091800,39726365,2190,2195,2195,2190,273
|
|
20241202,091700,39127490,2190,2195,2200,2190,95
|
|
20241202,091600,38919205,2195,2195,2195,2195,6
|
|
20241202,091500,38906035,2200,2200,2200,2200,1
|
|
20241202,091400,38903835,2195,2195,2200,2195,486
|
|
20241202,091300,37837060,2200,2200,2200,2195,589
|
|
20241202,091200,36543835,2210,2210,2210,2210,0
|
|
20241202,091100,36543835,2210,2200,2210,2200,1501
|
|
20241202,091000,33241625,2200,2210,2210,2200,11
|
|
20241202,090900,33217415,2210,2205,2210,2200,3037
|
|
20241202,090800,26510850,2205,2200,2205,2200,29
|
|
20241202,090700,26446930,2205,2205,2205,2205,0
|
|
20241202,090600,26446930,2205,2200,2205,2200,105
|
|
20241202,090500,26215745,2200,2205,2210,2200,607
|
|
20241202,090400,24880305,2210,2210,2210,2200,27
|
|
20241202,090300,24820645,2215,2215,2215,2215,0
|
|
20241202,090200,24820645,2215,2215,2220,2200,1621
|
|
20241202,090100,21242980,2200,2205,2210,2200,8137
|
|
20241202,090000,3275640,2200,2180,2200,2180,1496
|