631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192800,405692503,1196,1196,1196,1196,4969
|
|
20241216,192700,405692503,1196,1196,1196,1196,0
|
|
20241216,192600,405692503,1196,1196,1196,1196,0
|
|
20241216,192500,405692503,1196,1196,1196,1196,0
|
|
20241216,192400,405692503,1196,1196,1196,1196,0
|
|
20241216,192300,405692503,1196,1196,1196,1196,0
|
|
20241216,192200,405692503,1196,1196,1196,1196,0
|
|
20241216,192100,405692503,1196,1196,1196,1196,0
|
|
20241216,192000,405692503,1196,1196,1196,1196,0
|
|
20241216,191900,405692503,1196,1196,1196,1196,0
|
|
20241216,191800,405692503,1196,1196,1196,1196,0
|
|
20241216,191700,405692503,1196,1196,1196,1196,0
|
|
20241216,191600,405692503,1196,1196,1196,1196,0
|
|
20241216,191500,405692503,1196,1196,1196,1196,0
|
|
20241216,191400,405692503,1196,1196,1196,1196,0
|
|
20241216,191300,405692503,1196,1196,1196,1196,0
|
|
20241216,191200,405692503,1196,1196,1196,1196,0
|
|
20241216,191100,405692503,1196,1196,1196,1196,0
|
|
20241216,191000,405692503,1196,1196,1196,1196,0
|
|
20241216,190900,405692503,1196,1196,1196,1196,0
|
|
20241216,190800,405692503,1196,1196,1196,1196,0
|
|
20241216,190700,405692503,1196,1196,1196,1196,0
|
|
20241216,190600,405692503,1196,1196,1196,1196,0
|
|
20241216,190500,405692503,1196,1196,1196,1196,0
|
|
20241216,190400,405692503,1196,1196,1196,1196,0
|
|
20241216,190300,405692503,1196,1196,1196,1196,0
|
|
20241216,190200,405692503,1196,1196,1196,1196,0
|
|
20241216,190100,405692503,1196,1196,1196,1196,0
|
|
20241216,190000,405692503,1196,1196,1196,1196,0
|
|
20241216,185900,405692503,1196,1196,1196,1196,0
|
|
20241216,185800,405692503,1196,1196,1196,1196,4969
|
|
20241216,185700,405692503,1196,1196,1196,1196,0
|
|
20241216,185600,405692503,1196,1196,1196,1196,0
|
|
20241216,185500,405692503,1196,1196,1196,1196,0
|
|
20241216,185400,405692503,1196,1196,1196,1196,0
|
|
20241216,185300,405692503,1196,1196,1196,1196,0
|
|
20241216,185200,405692503,1196,1196,1196,1196,0
|
|
20241216,185100,405692503,1196,1196,1196,1196,0
|
|
20241216,185000,405692503,1196,1196,1196,1196,0
|
|
20241216,184900,405692503,1196,1196,1196,1196,0
|
|
20241216,184800,405692503,1196,1196,1196,1196,0
|
|
20241216,184700,405692503,1196,1196,1196,1196,0
|
|
20241216,184600,405692503,1196,1196,1196,1196,0
|
|
20241216,184500,405692503,1196,1196,1196,1196,0
|
|
20241216,184400,405692503,1196,1196,1196,1196,0
|
|
20241216,184300,405692503,1196,1196,1196,1196,0
|
|
20241216,184200,405692503,1196,1196,1196,1196,0
|
|
20241216,184100,405692503,1196,1196,1196,1196,0
|
|
20241216,184000,405692503,1196,1196,1196,1196,0
|
|
20241216,183900,405692503,1196,1196,1196,1196,0
|
|
20241216,183800,405692503,1196,1196,1196,1196,0
|
|
20241216,183700,405692503,1196,1196,1196,1196,0
|
|
20241216,183600,405692503,1196,1196,1196,1196,0
|
|
20241216,183500,405692503,1196,1196,1196,1196,0
|
|
20241216,183400,405692503,1196,1196,1196,1196,0
|
|
20241216,183300,405692503,1196,1196,1196,1196,0
|
|
20241216,183200,405692503,1196,1196,1196,1196,0
|
|
20241216,183100,405692503,1196,1196,1196,1196,0
|
|
20241216,183000,405692503,1196,1196,1196,1196,0
|
|
20241216,182900,405692503,1196,1196,1196,1196,0
|
|
20241216,182800,405692503,1196,1196,1196,1196,4969
|
|
20241216,182700,405692503,1196,1196,1196,1196,0
|
|
20241216,182600,405692503,1196,1196,1196,1196,0
|
|
20241216,182500,405692503,1196,1196,1196,1196,0
|
|
20241216,182400,405692503,1196,1196,1196,1196,0
|
|
20241216,182300,405692503,1196,1196,1196,1196,0
|
|
20241216,182200,405692503,1196,1196,1196,1196,0
|
|
20241216,182100,405692503,1196,1196,1196,1196,0
|
|
20241216,182000,405692503,1196,1196,1196,1196,0
|
|
20241216,181900,405692503,1196,1196,1196,1196,0
|
|
20241216,181800,405692503,1196,1196,1196,1196,0
|
|
20241216,181700,405692503,1196,1196,1196,1196,0
|
|
20241216,181600,405692503,1196,1196,1196,1196,0
|
|
20241216,181500,405692503,1196,1196,1196,1196,0
|
|
20241216,181400,405692503,1196,1196,1196,1196,0
|
|
20241216,181300,405692503,1196,1196,1196,1196,0
|
|
20241216,181200,405692503,1196,1196,1196,1196,0
|
|
20241216,181100,405692503,1196,1196,1196,1196,0
|
|
20241216,181000,405692503,1196,1196,1196,1196,0
|
|
20241216,180900,405692503,1196,1196,1196,1196,0
|
|
20241216,180800,405692503,1196,1196,1196,1196,0
|
|
20241216,180700,405692503,1196,1196,1196,1196,0
|
|
20241216,180600,405692503,1196,1196,1196,1196,0
|
|
20241216,180500,405692503,1196,1196,1196,1196,0
|
|
20241216,180400,405692503,1196,1196,1196,1196,0
|
|
20241216,180300,405692503,1196,1196,1196,1196,0
|
|
20241216,180200,405692503,1196,1196,1196,1196,0
|
|
20241216,180100,405692503,1196,1196,1196,1196,0
|
|
20241216,180000,405692503,1196,1196,1196,1196,0
|
|
20241216,175900,405692503,1196,1196,1196,1196,0
|
|
20241216,175800,405692503,1196,1196,1196,1196,4969
|
|
20241216,175700,405692503,1196,1196,1196,1196,0
|
|
20241216,175600,405692503,1196,1196,1196,1196,0
|
|
20241216,175500,405692503,1196,1196,1196,1196,0
|
|
20241216,175400,405692503,1196,1196,1196,1196,0
|
|
20241216,175300,405692503,1196,1196,1196,1196,0
|
|
20241216,175200,405692503,1196,1196,1196,1196,0
|
|
20241216,175100,405692503,1196,1196,1196,1196,0
|
|
20241216,175000,405692503,1196,1196,1196,1196,0
|
|
20241216,174900,405692503,1196,1196,1196,1196,0
|
|
20241216,174800,405692503,1196,1196,1196,1196,0
|
|
20241216,174700,405692503,1196,1196,1196,1196,0
|
|
20241216,174600,405692503,1196,1196,1196,1196,0
|
|
20241216,174500,405692503,1196,1196,1196,1196,0
|
|
20241216,174400,405692503,1196,1196,1196,1196,0
|
|
20241216,174300,405692503,1196,1196,1196,1196,0
|
|
20241216,174200,405692503,1196,1196,1196,1196,0
|
|
20241216,174100,405692503,1196,1196,1196,1196,0
|
|
20241216,174000,405692503,1196,1196,1196,1196,0
|
|
20241216,173900,405692503,1196,1196,1196,1196,0
|
|
20241216,173800,405692503,1196,1196,1196,1196,0
|
|
20241216,173700,405692503,1196,1196,1196,1196,0
|
|
20241216,173600,405692503,1196,1196,1196,1196,0
|
|
20241216,173500,405692503,1196,1196,1196,1196,0
|
|
20241216,173400,405692503,1196,1196,1196,1196,0
|
|
20241216,173300,405692503,1196,1196,1196,1196,0
|
|
20241216,173200,405692503,1196,1196,1196,1196,0
|
|
20241216,173100,405692503,1196,1196,1196,1196,0
|
|
20241216,173000,405692503,1196,1196,1196,1196,0
|
|
20241216,172900,405692503,1196,1196,1196,1196,0
|
|
20241216,172800,405692503,1196,1196,1196,1196,4969
|
|
20241216,172700,405692503,1196,1196,1196,1196,0
|
|
20241216,172600,405692503,1196,1196,1196,1196,0
|
|
20241216,172500,405692503,1196,1196,1196,1196,0
|
|
20241216,172400,405692503,1196,1196,1196,1196,0
|
|
20241216,172300,405692503,1196,1196,1196,1196,0
|
|
20241216,172200,405692503,1196,1196,1196,1196,0
|
|
20241216,172100,405692503,1196,1196,1196,1196,0
|
|
20241216,172000,405692503,1196,1196,1196,1196,0
|
|
20241216,171900,405692503,1196,1196,1196,1196,0
|
|
20241216,171800,405692503,1196,1196,1196,1196,0
|
|
20241216,171700,405692503,1196,1196,1196,1196,0
|
|
20241216,171600,405692503,1196,1196,1196,1196,0
|
|
20241216,171500,405692503,1196,1196,1196,1196,0
|
|
20241216,171400,405692503,1196,1196,1196,1196,0
|
|
20241216,171300,405692503,1196,1196,1196,1196,0
|
|
20241216,171200,405692503,1196,1196,1196,1196,0
|
|
20241216,171100,405692503,1196,1196,1196,1196,0
|
|
20241216,171000,405692503,1196,1196,1196,1196,0
|
|
20241216,170900,405692503,1196,1196,1196,1196,0
|
|
20241216,170800,405692503,1196,1196,1196,1196,0
|
|
20241216,170700,405692503,1196,1196,1196,1196,0
|
|
20241216,170600,405692503,1196,1196,1196,1196,0
|
|
20241216,170500,405692503,1196,1196,1196,1196,0
|
|
20241216,170400,405692503,1196,1196,1196,1196,0
|
|
20241216,170300,405692503,1196,1196,1196,1196,0
|
|
20241216,170200,405692503,1196,1196,1196,1196,0
|
|
20241216,170100,405692503,1196,1196,1196,1196,0
|
|
20241216,170000,405692503,1196,1196,1196,1196,0
|
|
20241216,165900,405692503,1196,1196,1196,1196,0
|
|
20241216,165800,405692503,1196,1196,1196,1196,4969
|
|
20241216,165700,405692503,1196,1196,1196,1196,0
|
|
20241216,165600,405692503,1196,1196,1196,1196,0
|
|
20241216,165500,405692503,1196,1196,1196,1196,0
|
|
20241216,165400,405692503,1196,1196,1196,1196,0
|
|
20241216,165300,405692503,1196,1196,1196,1196,0
|
|
20241216,165200,405692503,1196,1196,1196,1196,0
|
|
20241216,165100,405692503,1196,1196,1196,1196,0
|
|
20241216,165000,405692503,1196,1196,1196,1196,0
|
|
20241216,164900,405692503,1196,1196,1196,1196,0
|
|
20241216,164800,405692503,1196,1196,1196,1196,0
|
|
20241216,164700,405692503,1196,1196,1196,1196,0
|
|
20241216,164600,405692503,1196,1196,1196,1196,0
|
|
20241216,164500,405692503,1196,1196,1196,1196,0
|
|
20241216,164400,405692503,1196,1196,1196,1196,0
|
|
20241216,164300,405692503,1196,1196,1196,1196,0
|
|
20241216,164200,405692503,1196,1196,1196,1196,0
|
|
20241216,164100,405692503,1196,1196,1196,1196,0
|
|
20241216,164000,405692503,1196,1196,1196,1196,0
|
|
20241216,163900,405692503,1196,1196,1196,1196,0
|
|
20241216,163800,405692503,1196,1196,1196,1196,0
|
|
20241216,163700,405692503,1196,1196,1196,1196,0
|
|
20241216,163600,405692503,1196,1196,1196,1196,0
|
|
20241216,163500,405692503,1196,1196,1196,1196,0
|
|
20241216,163400,405692503,1196,1196,1196,1196,0
|
|
20241216,163300,405692503,1196,1196,1196,1196,0
|
|
20241216,163200,405692503,1196,1196,1196,1196,0
|
|
20241216,163100,405692503,1196,1196,1196,1196,0
|
|
20241216,163000,405692503,1196,1196,1196,1196,0
|
|
20241216,162900,405692503,1196,1196,1196,1196,0
|
|
20241216,162800,405692503,1196,1196,1196,1196,4969
|
|
20241216,162700,405692503,1196,1196,1196,1196,0
|
|
20241216,162600,405692503,1196,1196,1196,1196,0
|
|
20241216,162500,405692503,1196,1196,1196,1196,0
|
|
20241216,162400,405692503,1196,1196,1196,1196,0
|
|
20241216,162300,405692503,1196,1196,1196,1196,0
|
|
20241216,162200,405692503,1196,1196,1196,1196,0
|
|
20241216,162100,405692503,1196,1196,1196,1196,0
|
|
20241216,162000,405692503,1196,1196,1196,1196,0
|
|
20241216,161900,405692503,1196,1196,1196,1196,0
|
|
20241216,161800,405692503,1196,1196,1196,1196,0
|
|
20241216,161700,405692503,1196,1196,1196,1196,0
|
|
20241216,161600,405692503,1196,1196,1196,1196,0
|
|
20241216,161500,405692503,1196,1196,1196,1196,0
|
|
20241216,161400,405692503,1196,1196,1196,1196,0
|
|
20241216,161300,405692503,1196,1196,1196,1196,0
|
|
20241216,161200,405692503,1196,1196,1196,1196,0
|
|
20241216,161100,405692503,1196,1196,1196,1196,0
|
|
20241216,161000,405692503,1196,1196,1196,1196,0
|
|
20241216,160900,405692503,1196,1196,1196,1196,0
|
|
20241216,160800,405692503,1196,1196,1196,1196,0
|
|
20241216,160700,405692503,1196,1196,1196,1196,0
|
|
20241216,160600,405692503,1196,1196,1196,1196,0
|
|
20241216,160500,405692503,1196,1196,1196,1196,0
|
|
20241216,160400,405692503,1196,1196,1196,1196,0
|
|
20241216,160300,405692503,1196,1196,1196,1196,0
|
|
20241216,160200,405692503,1196,1196,1196,1196,0
|
|
20241216,160100,405692503,1196,1196,1196,1196,0
|
|
20241216,160000,405692503,1196,1196,1196,1196,0
|
|
20241216,155900,405692503,1196,1196,1196,1196,0
|
|
20241216,155800,405692503,1196,1196,1196,1196,4969
|
|
20241216,155700,405692503,1196,1196,1196,1196,0
|
|
20241216,155600,405692503,1196,1196,1196,1196,0
|
|
20241216,155500,405692503,1196,1196,1196,1196,0
|
|
20241216,155400,405692503,1196,1196,1196,1196,0
|
|
20241216,155300,405692503,1196,1196,1196,1196,0
|
|
20241216,155200,405692503,1196,1196,1196,1196,0
|
|
20241216,155100,405692503,1196,1196,1196,1196,0
|
|
20241216,155000,405692503,1196,1196,1196,1196,0
|
|
20241216,154900,405692503,1196,1196,1196,1196,0
|
|
20241216,154800,405692503,1196,1196,1196,1196,0
|
|
20241216,154700,405692503,1196,1196,1196,1196,0
|
|
20241216,154600,405692503,1196,1196,1196,1196,0
|
|
20241216,154500,405692503,1196,1196,1196,1196,0
|
|
20241216,154400,405692503,1196,1196,1196,1196,0
|
|
20241216,154300,405692503,1196,1196,1196,1196,0
|
|
20241216,154200,405692503,1196,1196,1196,1196,0
|
|
20241216,154100,405692503,1196,1196,1196,1196,0
|
|
20241216,154000,405692503,1196,1196,1196,1196,0
|
|
20241216,153900,405692503,1196,1196,1196,1196,0
|
|
20241216,153800,405692503,1196,1196,1196,1196,0
|
|
20241216,153700,405692503,1196,1196,1196,1196,0
|
|
20241216,153600,405692503,1196,1196,1196,1196,0
|
|
20241216,153500,405692503,1196,1196,1196,1196,0
|
|
20241216,153400,405692503,1196,1196,1196,1196,0
|
|
20241216,153300,405692503,1196,1196,1196,1196,0
|
|
20241216,153200,405692503,1196,1196,1196,1196,0
|
|
20241216,153100,405692503,1196,1196,1196,1196,0
|
|
20241216,153000,405692503,1196,1196,1196,1196,4969
|
|
20241216,152900,399749579,1195,1195,1195,1195,0
|
|
20241216,152800,399749579,1195,1195,1195,1195,0
|
|
20241216,152700,399749579,1195,1195,1195,1195,0
|
|
20241216,152600,399749579,1195,1195,1195,1195,0
|
|
20241216,152500,399749579,1195,1195,1195,1195,0
|
|
20241216,152400,399749579,1195,1195,1195,1195,0
|
|
20241216,152300,399749579,1195,1195,1195,1195,0
|
|
20241216,152200,399749579,1195,1195,1195,1195,0
|
|
20241216,152100,399749579,1195,1195,1195,1195,0
|
|
20241216,152000,399749579,1195,1195,1195,1195,0
|
|
20241216,151900,399749579,1195,1195,1195,1195,97
|
|
20241216,151800,399633664,1195,1195,1195,1195,98
|
|
20241216,151700,399516554,1195,1195,1195,1195,122
|
|
20241216,151600,399370764,1195,1195,1195,1195,0
|
|
20241216,151500,399370764,1195,1195,1195,1195,75
|
|
20241216,151400,399281139,1195,1195,1195,1195,0
|
|
20241216,151300,399281139,1195,1195,1195,1195,121
|
|
20241216,151200,399136544,1195,1195,1195,1195,555
|
|
20241216,151100,398473319,1195,1195,1195,1195,100
|
|
20241216,151000,398353819,1193,1193,1193,1193,253
|
|
20241216,150900,398051990,1194,1194,1194,1194,172
|
|
20241216,150800,397846622,1193,1193,1193,1193,0
|
|
20241216,150700,397846622,1193,1192,1193,1192,1261
|
|
20241216,150600,396343194,1191,1191,1191,1191,1549
|
|
20241216,150500,394498335,1191,1191,1191,1191,0
|
|
20241216,150400,394498335,1191,1191,1191,1191,0
|
|
20241216,150300,394498335,1191,1191,1191,1191,0
|
|
20241216,150200,394498335,1191,1191,1191,1191,3
|
|
20241216,150100,394494762,1187,1191,1191,1187,960
|
|
20241216,150000,393352998,1191,1191,1191,1191,0
|
|
20241216,145900,393352998,1191,1191,1191,1191,0
|
|
20241216,145800,393352998,1191,1191,1191,1191,958
|
|
20241216,145700,392212020,1186,1187,1187,1186,80
|
|
20241216,145600,392117136,1192,1192,1192,1192,0
|
|
20241216,145500,392117136,1192,1192,1192,1192,0
|
|
20241216,145400,392117136,1192,1192,1192,1192,144
|
|
20241216,145300,391945488,1191,1191,1191,1191,20
|
|
20241216,145200,391921668,1192,1192,1192,1192,6
|
|
20241216,145100,391914516,1185,1192,1192,1185,80
|
|
20241216,145000,391819184,1185,1190,1190,1184,12079
|
|
20241216,144900,377500454,1190,1190,1190,1190,32
|
|
20241216,144800,377462374,1190,1190,1190,1190,0
|
|
20241216,144700,377462374,1190,1190,1194,1190,1105
|
|
20241216,144600,376147404,1194,1194,1194,1194,76
|
|
20241216,144500,376056660,1190,1190,1190,1190,2
|
|
20241216,144400,376054280,1190,1190,1195,1190,4273
|
|
20241216,144300,370952461,1195,1195,1195,1195,0
|
|
20241216,144200,370952461,1195,1195,1195,1195,0
|
|
20241216,144100,370952461,1195,1195,1195,1195,0
|
|
20241216,144000,370952461,1195,1195,1195,1195,0
|
|
20241216,143900,370952461,1195,1195,1195,1195,0
|
|
20241216,143800,370952461,1195,1195,1195,1195,0
|
|
20241216,143700,370952461,1195,1195,1195,1195,0
|
|
20241216,143600,370952461,1195,1195,1195,1195,0
|
|
20241216,143500,370952461,1195,1195,1195,1195,1
|
|
20241216,143400,370951266,1187,1190,1190,1186,10052
|
|
20241216,143300,359015822,1190,1192,1192,1190,3000
|
|
20241216,143200,355445308,1195,1192,1195,1192,2
|
|
20241216,143100,355442921,1193,1196,1196,1193,537
|
|
20241216,143000,354802240,1195,1198,1198,1195,3290
|
|
20241216,142900,350866807,1198,1198,1198,1198,200
|
|
20241216,142800,350627207,1198,1198,1198,1198,1441
|
|
20241216,142700,348900889,1199,1199,1199,1199,1019
|
|
20241216,142600,347679108,1199,1199,1199,1199,0
|
|
20241216,142500,347679108,1199,1199,1199,1199,1
|
|
20241216,142400,347677909,1200,1200,1200,1200,1708
|
|
20241216,142300,345628309,1204,1204,1204,1204,5
|
|
20241216,142200,345622289,1204,1204,1204,1204,0
|
|
20241216,142100,345622289,1204,1204,1204,1204,0
|
|
20241216,142000,345622289,1204,1204,1204,1204,55
|
|
20241216,141900,345556069,1204,1204,1204,1204,183
|
|
20241216,141800,345335737,1201,1201,1201,1201,0
|
|
20241216,141700,345335737,1201,1201,1201,1201,560
|
|
20241216,141600,344663177,1201,1201,1201,1201,0
|
|
20241216,141500,344663177,1201,1201,1201,1201,0
|
|
20241216,141400,344663177,1201,1201,1201,1201,0
|
|
20241216,141300,344663177,1201,1201,1201,1201,0
|
|
20241216,141200,344663177,1201,1201,1201,1201,0
|
|
20241216,141100,344663177,1201,1201,1201,1201,0
|
|
20241216,141000,344663177,1201,1201,1201,1201,0
|
|
20241216,140900,344663177,1201,1202,1202,1201,3405
|
|
20241216,140800,340570745,1202,1202,1202,1202,100
|
|
20241216,140700,340450545,1202,1202,1202,1202,0
|
|
20241216,140600,340450545,1202,1202,1202,1202,0
|
|
20241216,140500,340450545,1202,1202,1202,1202,0
|
|
20241216,140400,340450545,1202,1202,1202,1202,0
|
|
20241216,140300,340450545,1202,1202,1202,1202,40
|
|
20241216,140200,340402465,1202,1202,1202,1202,0
|
|
20241216,140100,340402465,1202,1202,1202,1202,0
|
|
20241216,140000,340402465,1202,1202,1202,1202,0
|
|
20241216,135900,340402465,1202,1203,1203,1202,101
|
|
20241216,135800,340280972,1203,1203,1203,1203,0
|
|
20241216,135700,340280972,1203,1203,1203,1203,0
|
|
20241216,135600,340280972,1203,1203,1203,1203,0
|
|
20241216,135500,340280972,1203,1203,1203,1203,1
|
|
20241216,135400,340279769,1205,1205,1205,1205,10
|
|
20241216,135300,340267719,1206,1206,1206,1206,0
|
|
20241216,135200,340267719,1206,1206,1206,1206,0
|
|
20241216,135100,340267719,1206,1206,1206,1206,0
|
|
20241216,135000,340267719,1206,1206,1206,1206,0
|
|
20241216,134900,340267719,1206,1206,1206,1206,0
|
|
20241216,134800,340267719,1206,1206,1206,1206,0
|
|
20241216,134700,340267719,1206,1206,1206,1206,0
|
|
20241216,134600,340267719,1206,1206,1206,1206,241
|
|
20241216,134500,339977073,1206,1209,1209,1206,4
|
|
20241216,134400,339972240,1209,1209,1209,1209,0
|
|
20241216,134300,339972240,1209,1206,1209,1206,3888
|
|
20241216,134200,335276192,1206,1206,1206,1206,0
|
|
20241216,134100,335276192,1206,1206,1206,1206,1
|
|
20241216,134000,335274986,1205,1205,1205,1205,1500
|
|
20241216,133900,333467486,1207,1207,1207,1207,0
|
|
20241216,133800,333467486,1207,1207,1207,1207,214
|
|
20241216,133700,333209188,1199,1199,1199,1199,636
|
|
20241216,133600,332446624,1207,1207,1207,1207,0
|
|
20241216,133500,332446624,1207,1207,1207,1207,0
|
|
20241216,133400,332446624,1207,1207,1207,1207,0
|
|
20241216,133300,332446624,1207,1207,1207,1207,123
|
|
20241216,133200,332298163,1207,1207,1207,1207,0
|
|
20241216,133100,332298163,1207,1207,1207,1207,0
|
|
20241216,133000,332298163,1207,1207,1207,1207,0
|
|
20241216,132900,332298163,1207,1207,1207,1207,1
|
|
20241216,132800,332296956,1208,1203,1208,1203,2409
|
|
20241216,132700,329391130,1196,1197,1197,1196,4742
|
|
20241216,132600,323715988,1204,1202,1204,1202,1261
|
|
20241216,132500,322199000,1203,1203,1203,1203,233
|
|
20241216,132400,321918701,1203,1196,1203,1196,301
|
|
20241216,132300,321556948,1196,1196,1196,1196,0
|
|
20241216,132200,321556948,1196,1196,1196,1196,36
|
|
20241216,132100,321513892,1196,1196,1196,1196,518
|
|
20241216,132000,320894364,1203,1203,1203,1203,0
|
|
20241216,131900,320894364,1203,1203,1203,1203,0
|
|
20241216,131800,320894364,1203,1203,1203,1203,0
|
|
20241216,131700,320894364,1203,1203,1203,1203,0
|
|
20241216,131600,320894364,1203,1202,1203,1202,30000
|
|
20241216,131500,284809424,1200,1200,1200,1200,0
|
|
20241216,131400,284809424,1200,1200,1200,1200,0
|
|
20241216,131300,284809424,1200,1197,1200,1197,536
|
|
20241216,131200,284167742,1204,1204,1204,1204,1
|
|
20241216,131100,284166538,1195,1195,1195,1195,0
|
|
20241216,131000,284166538,1195,1195,1195,1195,0
|
|
20241216,130900,284166538,1195,1195,1195,1195,0
|
|
20241216,130800,284166538,1195,1195,1195,1195,0
|
|
20241216,130700,284166538,1195,1195,1195,1195,0
|
|
20241216,130600,284166538,1195,1196,1196,1195,2258
|
|
20241216,130500,281466073,1204,1204,1204,1204,0
|
|
20241216,130400,281466073,1204,1204,1204,1204,3
|
|
20241216,130300,281462461,1204,1204,1204,1204,1
|
|
20241216,130200,281461257,1206,1197,1206,1197,2996
|
|
20241216,130100,277858680,1198,1192,1198,1190,1740
|
|
20241216,130000,275783637,1198,1198,1198,1198,123
|
|
20241216,125900,275636283,1198,1198,1198,1198,0
|
|
20241216,125800,275636283,1198,1198,1198,1198,58
|
|
20241216,125700,275566799,1191,1191,1191,1191,0
|
|
20241216,125600,275566799,1191,1191,1191,1191,681
|
|
20241216,125500,274755728,1192,1194,1194,1192,4180
|
|
20241216,125400,269770234,1194,1198,1198,1194,272
|
|
20241216,125300,269445442,1197,1197,1197,1197,0
|
|
20241216,125200,269445442,1197,1197,1197,1197,417
|
|
20241216,125100,268946293,1197,1197,1197,1197,0
|
|
20241216,125000,268946293,1197,1197,1197,1197,0
|
|
20241216,124900,268946293,1197,1197,1197,1197,0
|
|
20241216,124800,268946293,1197,1197,1197,1197,0
|
|
20241216,124700,268946293,1197,1197,1197,1197,0
|
|
20241216,124600,268946293,1197,1197,1197,1197,0
|
|
20241216,124500,268946293,1197,1197,1197,1197,3375
|
|
20241216,124400,264906418,1195,1196,1196,1195,2617
|
|
20241216,124300,261778000,1197,1198,1198,1197,1192
|
|
20241216,124200,260350635,1200,1200,1200,1200,0
|
|
20241216,124100,260350635,1200,1200,1200,1200,0
|
|
20241216,124000,260350635,1200,1200,1200,1200,118
|
|
20241216,123900,260209035,1200,1200,1200,1200,0
|
|
20241216,123800,260209035,1200,1200,1200,1200,0
|
|
20241216,123700,260209035,1200,1200,1200,1200,0
|
|
20241216,123600,260209035,1200,1200,1200,1200,0
|
|
20241216,123500,260209035,1200,1200,1200,1200,0
|
|
20241216,123400,260209035,1200,1200,1200,1200,82
|
|
20241216,123300,260110635,1200,1200,1200,1200,0
|
|
20241216,123200,260110635,1200,1200,1200,1200,0
|
|
20241216,123100,260110635,1200,1200,1200,1200,0
|
|
20241216,123000,260110635,1200,1200,1200,1200,142
|
|
20241216,122900,259940235,1200,1200,1200,1200,0
|
|
20241216,122800,259940235,1200,1200,1200,1200,0
|
|
20241216,122700,259940235,1200,1200,1200,1200,20
|
|
20241216,122600,259916235,1204,1204,1204,1204,0
|
|
20241216,122500,259916235,1204,1204,1204,1204,0
|
|
20241216,122400,259916235,1204,1204,1204,1204,90
|
|
20241216,122300,259807875,1204,1204,1204,1204,5
|
|
20241216,122200,259801855,1200,1200,1200,1200,0
|
|
20241216,122100,259801855,1200,1200,1200,1200,0
|
|
20241216,122000,259801855,1200,1200,1200,1200,0
|
|
20241216,121900,259801855,1200,1200,1200,1200,0
|
|
20241216,121800,259801855,1200,1200,1200,1200,0
|
|
20241216,121700,259801855,1200,1202,1202,1200,6375
|
|
20241216,121600,252150598,1204,1204,1204,1204,7
|
|
20241216,121500,252142170,1204,1204,1204,1204,0
|
|
20241216,121400,252142170,1204,1204,1204,1204,0
|
|
20241216,121300,252142170,1204,1204,1204,1204,1
|
|
20241216,121200,252140966,1203,1203,1203,1203,0
|
|
20241216,121100,252140966,1203,1203,1203,1203,0
|
|
20241216,121000,252140966,1203,1203,1203,1203,0
|
|
20241216,120900,252140966,1203,1203,1203,1203,0
|
|
20241216,120800,252140966,1203,1203,1203,1203,0
|
|
20241216,120700,252140966,1203,1203,1203,1203,0
|
|
20241216,120600,252140966,1203,1203,1203,1203,0
|
|
20241216,120500,252140966,1203,1203,1203,1203,0
|
|
20241216,120400,252140966,1203,1203,1203,1203,1
|
|
20241216,120300,252139763,1202,1202,1202,1202,0
|
|
20241216,120200,252139763,1202,1202,1202,1202,0
|
|
20241216,120100,252139763,1202,1203,1203,1202,28
|
|
20241216,120000,252106087,1204,1204,1204,1204,10
|
|
20241216,115900,252094047,1206,1206,1206,1206,0
|
|
20241216,115800,252094047,1206,1206,1206,1206,1000
|
|
20241216,115700,250888047,1206,1206,1206,1206,0
|
|
20241216,115600,250888047,1206,1206,1206,1206,0
|
|
20241216,115500,250888047,1206,1206,1206,1206,0
|
|
20241216,115400,250888047,1206,1206,1206,1206,0
|
|
20241216,115300,250888047,1206,1205,1206,1205,1111
|
|
20241216,115200,249549181,1205,1200,1205,1200,1363
|
|
20241216,115100,247911291,1200,1200,1200,1200,0
|
|
20241216,115000,247911291,1200,1200,1200,1200,888
|
|
20241216,114900,246845691,1200,1200,1200,1200,0
|
|
20241216,114800,246845691,1200,1200,1200,1200,0
|
|
20241216,114700,246845691,1200,1200,1200,1200,1
|
|
20241216,114600,246844491,1200,1200,1200,1200,0
|
|
20241216,114500,246844491,1200,1200,1200,1200,0
|
|
20241216,114400,246844491,1200,1200,1200,1200,0
|
|
20241216,114300,246844491,1200,1200,1200,1200,0
|
|
20241216,114200,246844491,1200,1200,1200,1200,0
|
|
20241216,114100,246844491,1200,1200,1200,1200,0
|
|
20241216,114000,246844491,1200,1200,1200,1200,0
|
|
20241216,113900,246844491,1200,1200,1200,1200,1
|
|
20241216,113800,246843291,1200,1200,1200,1200,0
|
|
20241216,113700,246843291,1200,1200,1200,1200,0
|
|
20241216,113600,246843291,1200,1200,1200,1200,19
|
|
20241216,113500,246820491,1202,1202,1202,1202,0
|
|
20241216,113400,246820491,1202,1202,1202,1202,0
|
|
20241216,113300,246820491,1202,1202,1202,1202,0
|
|
20241216,113200,246820491,1202,1202,1202,1202,2
|
|
20241216,113100,246818087,1202,1202,1202,1202,1
|
|
20241216,113000,246816885,1199,1199,1199,1199,0
|
|
20241216,112900,246816885,1199,1199,1199,1199,2020
|
|
20241216,112800,244394905,1205,1205,1205,1205,0
|
|
20241216,112700,244394905,1205,1205,1205,1205,1
|
|
20241216,112600,244393700,1200,1201,1201,1200,1010
|
|
20241216,112500,243181690,1205,1205,1205,1205,0
|
|
20241216,112400,243181690,1205,1205,1205,1205,0
|
|
20241216,112300,243181690,1205,1205,1205,1205,40
|
|
20241216,112200,243133490,1205,1205,1205,1205,1
|
|
20241216,112100,243132285,1205,1205,1205,1205,0
|
|
20241216,112000,243132285,1205,1205,1205,1205,1000
|
|
20241216,111900,241927285,1205,1205,1205,1205,16
|
|
20241216,111800,241908005,1200,1200,1200,1200,0
|
|
20241216,111700,241908005,1200,1200,1200,1200,0
|
|
20241216,111600,241908005,1200,1200,1200,1200,59
|
|
20241216,111500,241837205,1205,1202,1205,1201,1586
|
|
20241216,111400,239926485,1205,1205,1205,1205,0
|
|
20241216,111300,239926485,1205,1205,1205,1205,123
|
|
20241216,111200,239778270,1205,1205,1205,1205,1400
|
|
20241216,111100,238091270,1204,1204,1204,1204,415
|
|
20241216,111000,237591610,1202,1202,1202,1202,5
|
|
20241216,110900,237585600,1198,1198,1198,1198,0
|
|
20241216,110800,237585600,1198,1196,1198,1196,1509
|
|
20241216,110700,235777822,1202,1202,1202,1202,132
|
|
20241216,110600,235619158,1202,1202,1202,1202,800
|
|
20241216,110500,234657558,1202,1202,1202,1202,0
|
|
20241216,110400,234657558,1202,1202,1202,1202,1195
|
|
20241216,110300,233221168,1202,1202,1202,1202,0
|
|
20241216,110200,233221168,1202,1202,1202,1202,500
|
|
20241216,110100,232620168,1196,1196,1196,1196,0
|
|
20241216,110000,232620168,1196,1196,1196,1196,50
|
|
20241216,105900,232560368,1196,1196,1196,1196,0
|
|
20241216,105800,232560368,1196,1196,1196,1196,3
|
|
20241216,105700,232556780,1196,1196,1196,1196,0
|
|
20241216,105600,232556780,1196,1197,1197,1196,5
|
|
20241216,105500,232550796,1198,1202,1202,1198,1004
|
|
20241216,105400,231347988,1198,1198,1198,1198,0
|
|
20241216,105300,231347988,1198,1198,1198,1198,1758
|
|
20241216,105200,229241904,1202,1202,1202,1202,1
|
|
20241216,105100,229240702,1200,1200,1200,1200,0
|
|
20241216,105000,229240702,1200,1200,1200,1200,0
|
|
20241216,104900,229240702,1200,1200,1200,1200,505
|
|
20241216,104800,228634702,1203,1203,1203,1203,2
|
|
20241216,104700,228632296,1203,1203,1203,1203,2
|
|
20241216,104600,228629890,1203,1203,1203,1203,0
|
|
20241216,104500,228629890,1203,1203,1203,1203,68
|
|
20241216,104400,228548086,1200,1200,1200,1200,140
|
|
20241216,104300,228380086,1200,1200,1200,1200,0
|
|
20241216,104200,228380086,1200,1200,1200,1200,0
|
|
20241216,104100,228380086,1200,1200,1200,1200,0
|
|
20241216,104000,228380086,1200,1200,1200,1200,413
|
|
20241216,103900,227884486,1200,1200,1200,1200,0
|
|
20241216,103800,227884486,1200,1200,1200,1198,5277
|
|
20241216,103700,221552091,1204,1204,1204,1204,0
|
|
20241216,103600,221552091,1204,1205,1205,1204,166
|
|
20241216,103500,221352162,1200,1200,1200,1200,0
|
|
20241216,103400,221352162,1200,1202,1202,1200,2509
|
|
20241216,103300,218338561,1203,1203,1203,1203,1665
|
|
20241216,103200,216335566,1203,1203,1203,1203,0
|
|
20241216,103100,216335566,1203,1203,1203,1203,0
|
|
20241216,103000,216335566,1203,1203,1203,1203,670
|
|
20241216,102900,215529556,1205,1205,1205,1205,141
|
|
20241216,102800,215359651,1203,1204,1204,1203,225
|
|
20241216,102700,215088851,1203,1202,1203,1202,220
|
|
20241216,102600,214824357,1202,1202,1202,1202,0
|
|
20241216,102500,214824357,1202,1202,1202,1202,0
|
|
20241216,102400,214824357,1202,1202,1202,1202,1663
|
|
20241216,102300,212825431,1204,1204,1204,1204,0
|
|
20241216,102200,212825431,1204,1204,1204,1204,0
|
|
20241216,102100,212825431,1204,1204,1204,1204,0
|
|
20241216,102000,212825431,1204,1204,1204,1204,500
|
|
20241216,101900,212223431,1204,1204,1204,1204,1001
|
|
20241216,101800,211018227,1204,1204,1204,1204,10
|
|
20241216,101700,211006187,1204,1204,1204,1204,0
|
|
20241216,101600,211006187,1204,1204,1204,1202,347
|
|
20241216,101500,210588487,1204,1204,1204,1204,0
|
|
20241216,101400,210588487,1204,1204,1204,1204,57
|
|
20241216,101300,210519859,1204,1207,1207,1204,50
|
|
20241216,101200,210459599,1204,1206,1206,1204,56
|
|
20241216,101100,210392112,1204,1214,1218,1203,2936
|
|
20241216,101000,206825469,1209,1199,1213,1199,40093
|
|
20241216,100900,158451129,1199,1199,1199,1199,5
|
|
20241216,100800,158445134,1200,1200,1200,1200,0
|
|
20241216,100700,158445134,1200,1194,1200,1194,16666
|
|
20241216,100600,138449936,1190,1190,1190,1190,0
|
|
20241216,100500,138449936,1190,1190,1190,1190,1313
|
|
20241216,100400,136887466,1190,1190,1190,1190,0
|
|
20241216,100300,136887466,1190,1190,1190,1190,0
|
|
20241216,100200,136887466,1190,1190,1190,1190,10
|
|
20241216,100100,136875566,1190,1190,1190,1190,1000
|
|
20241216,100000,135685566,1193,1193,1193,1193,0
|
|
20241216,095900,135685566,1193,1193,1193,1193,0
|
|
20241216,095800,135685566,1193,1193,1193,1193,0
|
|
20241216,095700,135685566,1193,1192,1193,1191,5892
|
|
20241216,095600,128658190,1192,1192,1192,1192,200
|
|
20241216,095500,128419790,1196,1196,1196,1196,99
|
|
20241216,095400,128301386,1191,1193,1193,1191,186
|
|
20241216,095300,128079614,1193,1193,1193,1193,500
|
|
20241216,095200,127483114,1196,1196,1196,1196,196
|
|
20241216,095100,127248698,1199,1199,1199,1199,5
|
|
20241216,095000,127242703,1194,1194,1194,1194,821
|
|
20241216,094900,126262429,1199,1199,1199,1199,145
|
|
20241216,094800,126088574,1200,1200,1200,1200,9
|
|
20241216,094700,126077774,1200,1200,1200,1200,2
|
|
20241216,094600,126075374,1200,1200,1200,1200,6
|
|
20241216,094500,126068174,1200,1200,1200,1200,206
|
|
20241216,094400,125820974,1195,1195,1195,1195,545
|
|
20241216,094300,125169699,1195,1195,1195,1195,0
|
|
20241216,094200,125169699,1195,1195,1195,1195,43
|
|
20241216,094100,125118314,1195,1195,1195,1195,96
|
|
20241216,094000,125003594,1193,1193,1193,1193,682
|
|
20241216,093900,124189968,1194,1194,1194,1194,0
|
|
20241216,093800,124189968,1194,1194,1194,1194,6
|
|
20241216,093700,124182804,1193,1193,1193,1193,0
|
|
20241216,093600,124182804,1193,1193,1193,1193,0
|
|
20241216,093500,124182804,1193,1197,1197,1193,3884
|
|
20241216,093400,119542898,1197,1197,1197,1197,22
|
|
20241216,093300,119516564,1197,1201,1201,1197,13698
|
|
20241216,093200,103112983,1205,1205,1205,1205,1
|
|
20241216,093100,103111778,1200,1203,1205,1200,5006
|
|
20241216,093000,97104175,1203,1205,1205,1203,27
|
|
20241216,092900,97071664,1203,1203,1203,1203,1169
|
|
20241216,092800,95665357,1205,1202,1205,1202,2475
|
|
20241216,092700,92689732,1202,1202,1206,1201,5756
|
|
20241216,092600,85759061,1202,1202,1202,1202,30
|
|
20241216,092500,85723001,1199,1199,1199,1199,144
|
|
20241216,092400,85550345,1204,1204,1204,1204,0
|
|
20241216,092300,85550345,1204,1197,1204,1197,93
|
|
20241216,092200,85438667,1197,1197,1197,1197,2
|
|
20241216,092100,85436273,1197,1197,1197,1197,40
|
|
20241216,092000,85388393,1200,1197,1200,1197,18
|
|
20241216,091900,85366844,1198,1200,1200,1198,572
|
|
20241216,091800,84681344,1200,1200,1200,1200,1000
|
|
20241216,091700,83481344,1205,1204,1205,1204,4149
|
|
20241216,091600,78485794,1204,1203,1204,1203,12
|
|
20241216,091500,78471356,1203,1202,1203,1202,491
|
|
20241216,091400,77880906,1202,1200,1202,1200,120
|
|
20241216,091300,77736904,1198,1198,1199,1198,44
|
|
20241216,091200,77684179,1200,1201,1201,1200,27
|
|
20241216,091100,77651753,1200,1205,1205,1200,160
|
|
20241216,091000,77458996,1205,1194,1207,1193,22747
|
|
20241216,090900,50113727,1193,1193,1193,1193,0
|
|
20241216,090800,50113727,1193,1193,1199,1193,1721
|
|
20241216,090700,48056502,1199,1199,1199,1197,92
|
|
20241216,090600,47946360,1194,1201,1202,1194,1463
|
|
20241216,090500,46191100,1202,1200,1203,1198,5840
|
|
20241216,090400,39192855,1200,1187,1200,1185,13388
|
|
20241216,090300,23205777,1188,1184,1188,1184,9041
|
|
20241216,090200,12473502,1185,1186,1186,1170,519
|
|
20241216,090100,11862279,1170,1172,1187,1170,6987
|
|
20241216,090000,3622619,1171,1167,1171,1167,3104
|