631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192800,281610754,1191,1191,1191,1191,232
|
|
20241219,192700,281610754,1191,1191,1191,1191,0
|
|
20241219,192600,281610754,1191,1191,1191,1191,0
|
|
20241219,192500,281610754,1191,1191,1191,1191,0
|
|
20241219,192400,281610754,1191,1191,1191,1191,0
|
|
20241219,192300,281610754,1191,1191,1191,1191,0
|
|
20241219,192200,281610754,1191,1191,1191,1191,0
|
|
20241219,192100,281610754,1191,1191,1191,1191,0
|
|
20241219,192000,281610754,1191,1191,1191,1191,0
|
|
20241219,191900,281610754,1191,1191,1191,1191,0
|
|
20241219,191800,281610754,1191,1191,1191,1191,0
|
|
20241219,191700,281610754,1191,1191,1191,1191,0
|
|
20241219,191600,281610754,1191,1191,1191,1191,0
|
|
20241219,191500,281610754,1191,1191,1191,1191,0
|
|
20241219,191400,281610754,1191,1191,1191,1191,0
|
|
20241219,191300,281610754,1191,1191,1191,1191,0
|
|
20241219,191200,281610754,1191,1191,1191,1191,0
|
|
20241219,191100,281610754,1191,1191,1191,1191,0
|
|
20241219,191000,281610754,1191,1191,1191,1191,0
|
|
20241219,190900,281610754,1191,1191,1191,1191,0
|
|
20241219,190800,281610754,1191,1191,1191,1191,0
|
|
20241219,190700,281610754,1191,1191,1191,1191,0
|
|
20241219,190600,281610754,1191,1191,1191,1191,0
|
|
20241219,190500,281610754,1191,1191,1191,1191,0
|
|
20241219,190400,281610754,1191,1191,1191,1191,0
|
|
20241219,190300,281610754,1191,1191,1191,1191,0
|
|
20241219,190200,281610754,1191,1191,1191,1191,0
|
|
20241219,190100,281610754,1191,1191,1191,1191,0
|
|
20241219,190000,281610754,1191,1191,1191,1191,0
|
|
20241219,185900,281610754,1191,1191,1191,1191,0
|
|
20241219,185800,281610754,1191,1191,1191,1191,232
|
|
20241219,185700,281610754,1191,1191,1191,1191,0
|
|
20241219,185600,281610754,1191,1191,1191,1191,0
|
|
20241219,185500,281610754,1191,1191,1191,1191,0
|
|
20241219,185400,281610754,1191,1191,1191,1191,0
|
|
20241219,185300,281610754,1191,1191,1191,1191,0
|
|
20241219,185200,281610754,1191,1191,1191,1191,0
|
|
20241219,185100,281610754,1191,1191,1191,1191,0
|
|
20241219,185000,281610754,1191,1191,1191,1191,0
|
|
20241219,184900,281610754,1191,1191,1191,1191,0
|
|
20241219,184800,281610754,1191,1191,1191,1191,0
|
|
20241219,184700,281610754,1191,1191,1191,1191,0
|
|
20241219,184600,281610754,1191,1191,1191,1191,0
|
|
20241219,184500,281610754,1191,1191,1191,1191,0
|
|
20241219,184400,281610754,1191,1191,1191,1191,0
|
|
20241219,184300,281610754,1191,1191,1191,1191,0
|
|
20241219,184200,281610754,1191,1191,1191,1191,0
|
|
20241219,184100,281610754,1191,1191,1191,1191,0
|
|
20241219,184000,281610754,1191,1191,1191,1191,0
|
|
20241219,183900,281610754,1191,1191,1191,1191,0
|
|
20241219,183800,281610754,1191,1191,1191,1191,0
|
|
20241219,183700,281610754,1191,1191,1191,1191,0
|
|
20241219,183600,281610754,1191,1191,1191,1191,0
|
|
20241219,183500,281610754,1191,1191,1191,1191,0
|
|
20241219,183400,281610754,1191,1191,1191,1191,0
|
|
20241219,183300,281610754,1191,1191,1191,1191,0
|
|
20241219,183200,281610754,1191,1191,1191,1191,0
|
|
20241219,183100,281610754,1191,1191,1191,1191,0
|
|
20241219,183000,281610754,1191,1191,1191,1191,0
|
|
20241219,182900,281610754,1191,1191,1191,1191,0
|
|
20241219,182800,281610754,1191,1191,1191,1191,232
|
|
20241219,182700,281610754,1191,1191,1191,1191,0
|
|
20241219,182600,281610754,1191,1191,1191,1191,0
|
|
20241219,182500,281610754,1191,1191,1191,1191,0
|
|
20241219,182400,281610754,1191,1191,1191,1191,0
|
|
20241219,182300,281610754,1191,1191,1191,1191,0
|
|
20241219,182200,281610754,1191,1191,1191,1191,0
|
|
20241219,182100,281610754,1191,1191,1191,1191,0
|
|
20241219,182000,281610754,1191,1191,1191,1191,0
|
|
20241219,181900,281610754,1191,1191,1191,1191,0
|
|
20241219,181800,281610754,1191,1191,1191,1191,0
|
|
20241219,181700,281610754,1191,1191,1191,1191,0
|
|
20241219,181600,281610754,1191,1191,1191,1191,0
|
|
20241219,181500,281610754,1191,1191,1191,1191,0
|
|
20241219,181400,281610754,1191,1191,1191,1191,0
|
|
20241219,181300,281610754,1191,1191,1191,1191,0
|
|
20241219,181200,281610754,1191,1191,1191,1191,0
|
|
20241219,181100,281610754,1191,1191,1191,1191,0
|
|
20241219,181000,281610754,1191,1191,1191,1191,0
|
|
20241219,180900,281610754,1191,1191,1191,1191,0
|
|
20241219,180800,281610754,1191,1191,1191,1191,0
|
|
20241219,180700,281610754,1191,1191,1191,1191,0
|
|
20241219,180600,281610754,1191,1191,1191,1191,0
|
|
20241219,180500,281610754,1191,1191,1191,1191,0
|
|
20241219,180400,281610754,1191,1191,1191,1191,0
|
|
20241219,180300,281610754,1191,1191,1191,1191,0
|
|
20241219,180200,281610754,1191,1191,1191,1191,0
|
|
20241219,180100,281610754,1191,1191,1191,1191,0
|
|
20241219,180000,281610754,1191,1191,1191,1191,0
|
|
20241219,175900,281610754,1191,1191,1191,1191,0
|
|
20241219,175800,281610754,1191,1191,1191,1191,232
|
|
20241219,175700,281610754,1191,1191,1191,1191,0
|
|
20241219,175600,281610754,1191,1191,1191,1191,0
|
|
20241219,175500,281610754,1191,1191,1191,1191,0
|
|
20241219,175400,281610754,1191,1191,1191,1191,0
|
|
20241219,175300,281610754,1191,1191,1191,1191,0
|
|
20241219,175200,281610754,1191,1191,1191,1191,0
|
|
20241219,175100,281610754,1191,1191,1191,1191,0
|
|
20241219,175000,281610754,1191,1191,1191,1191,0
|
|
20241219,174900,281610754,1191,1191,1191,1191,0
|
|
20241219,174800,281610754,1191,1191,1191,1191,0
|
|
20241219,174700,281610754,1191,1191,1191,1191,0
|
|
20241219,174600,281610754,1191,1191,1191,1191,0
|
|
20241219,174500,281610754,1191,1191,1191,1191,0
|
|
20241219,174400,281610754,1191,1191,1191,1191,0
|
|
20241219,174300,281610754,1191,1191,1191,1191,0
|
|
20241219,174200,281610754,1191,1191,1191,1191,0
|
|
20241219,174100,281610754,1191,1191,1191,1191,0
|
|
20241219,174000,281610754,1191,1191,1191,1191,0
|
|
20241219,173900,281610754,1191,1191,1191,1191,0
|
|
20241219,173800,281610754,1191,1191,1191,1191,0
|
|
20241219,173700,281610754,1191,1191,1191,1191,0
|
|
20241219,173600,281610754,1191,1191,1191,1191,0
|
|
20241219,173500,281610754,1191,1191,1191,1191,0
|
|
20241219,173400,281610754,1191,1191,1191,1191,0
|
|
20241219,173300,281610754,1191,1191,1191,1191,0
|
|
20241219,173200,281610754,1191,1191,1191,1191,0
|
|
20241219,173100,281610754,1191,1191,1191,1191,0
|
|
20241219,173000,281610754,1191,1191,1191,1191,0
|
|
20241219,172900,281610754,1191,1191,1191,1191,0
|
|
20241219,172800,281610754,1191,1191,1191,1191,232
|
|
20241219,172700,281610754,1191,1191,1191,1191,0
|
|
20241219,172600,281610754,1191,1191,1191,1191,0
|
|
20241219,172500,281610754,1191,1191,1191,1191,0
|
|
20241219,172400,281610754,1191,1191,1191,1191,0
|
|
20241219,172300,281610754,1191,1191,1191,1191,0
|
|
20241219,172200,281610754,1191,1191,1191,1191,0
|
|
20241219,172100,281610754,1191,1191,1191,1191,0
|
|
20241219,172000,281610754,1191,1191,1191,1191,0
|
|
20241219,171900,281610754,1191,1191,1191,1191,0
|
|
20241219,171800,281610754,1191,1191,1191,1191,0
|
|
20241219,171700,281610754,1191,1191,1191,1191,0
|
|
20241219,171600,281610754,1191,1191,1191,1191,0
|
|
20241219,171500,281610754,1191,1191,1191,1191,0
|
|
20241219,171400,281610754,1191,1191,1191,1191,0
|
|
20241219,171300,281610754,1191,1191,1191,1191,0
|
|
20241219,171200,281610754,1191,1191,1191,1191,0
|
|
20241219,171100,281610754,1191,1191,1191,1191,0
|
|
20241219,171000,281610754,1191,1191,1191,1191,0
|
|
20241219,170900,281610754,1191,1191,1191,1191,0
|
|
20241219,170800,281610754,1191,1191,1191,1191,0
|
|
20241219,170700,281610754,1191,1191,1191,1191,0
|
|
20241219,170600,281610754,1191,1191,1191,1191,0
|
|
20241219,170500,281610754,1191,1191,1191,1191,0
|
|
20241219,170400,281610754,1191,1191,1191,1191,0
|
|
20241219,170300,281610754,1191,1191,1191,1191,0
|
|
20241219,170200,281610754,1191,1191,1191,1191,0
|
|
20241219,170100,281610754,1191,1191,1191,1191,0
|
|
20241219,170000,281610754,1191,1191,1191,1191,0
|
|
20241219,165900,281610754,1191,1191,1191,1191,0
|
|
20241219,165800,281610754,1191,1191,1191,1191,232
|
|
20241219,165700,281610754,1191,1191,1191,1191,0
|
|
20241219,165600,281610754,1191,1191,1191,1191,0
|
|
20241219,165500,281610754,1191,1191,1191,1191,0
|
|
20241219,165400,281610754,1191,1191,1191,1191,0
|
|
20241219,165300,281610754,1191,1191,1191,1191,0
|
|
20241219,165200,281610754,1191,1191,1191,1191,0
|
|
20241219,165100,281610754,1191,1191,1191,1191,0
|
|
20241219,165000,281610754,1191,1191,1191,1191,0
|
|
20241219,164900,281610754,1191,1191,1191,1191,0
|
|
20241219,164800,281610754,1191,1191,1191,1191,0
|
|
20241219,164700,281610754,1191,1191,1191,1191,0
|
|
20241219,164600,281610754,1191,1191,1191,1191,0
|
|
20241219,164500,281610754,1191,1191,1191,1191,0
|
|
20241219,164400,281610754,1191,1191,1191,1191,0
|
|
20241219,164300,281610754,1191,1191,1191,1191,0
|
|
20241219,164200,281610754,1191,1191,1191,1191,0
|
|
20241219,164100,281610754,1191,1191,1191,1191,0
|
|
20241219,164000,281610754,1191,1191,1191,1191,0
|
|
20241219,163900,281610754,1191,1191,1191,1191,0
|
|
20241219,163800,281610754,1191,1191,1191,1191,0
|
|
20241219,163700,281610754,1191,1191,1191,1191,0
|
|
20241219,163600,281610754,1191,1191,1191,1191,0
|
|
20241219,163500,281610754,1191,1191,1191,1191,0
|
|
20241219,163400,281610754,1191,1191,1191,1191,0
|
|
20241219,163300,281610754,1191,1191,1191,1191,0
|
|
20241219,163200,281610754,1191,1191,1191,1191,0
|
|
20241219,163100,281610754,1191,1191,1191,1191,0
|
|
20241219,163000,281610754,1191,1191,1191,1191,0
|
|
20241219,162900,281610754,1191,1191,1191,1191,0
|
|
20241219,162800,281610754,1191,1191,1191,1191,232
|
|
20241219,162700,281610754,1191,1191,1191,1191,0
|
|
20241219,162600,281610754,1191,1191,1191,1191,0
|
|
20241219,162500,281610754,1191,1191,1191,1191,0
|
|
20241219,162400,281610754,1191,1191,1191,1191,0
|
|
20241219,162300,281610754,1191,1191,1191,1191,0
|
|
20241219,162200,281610754,1191,1191,1191,1191,0
|
|
20241219,162100,281610754,1191,1191,1191,1191,0
|
|
20241219,162000,281610754,1191,1191,1191,1191,0
|
|
20241219,161900,281610754,1191,1191,1191,1191,0
|
|
20241219,161800,281610754,1191,1191,1191,1191,0
|
|
20241219,161700,281610754,1191,1191,1191,1191,0
|
|
20241219,161600,281610754,1191,1191,1191,1191,0
|
|
20241219,161500,281610754,1191,1191,1191,1191,0
|
|
20241219,161400,281610754,1191,1191,1191,1191,0
|
|
20241219,161300,281610754,1191,1191,1191,1191,0
|
|
20241219,161200,281610754,1191,1191,1191,1191,0
|
|
20241219,161100,281610754,1191,1191,1191,1191,0
|
|
20241219,161000,281610754,1191,1191,1191,1191,0
|
|
20241219,160900,281610754,1191,1191,1191,1191,0
|
|
20241219,160800,281610754,1191,1191,1191,1191,0
|
|
20241219,160700,281610754,1191,1191,1191,1191,0
|
|
20241219,160600,281610754,1191,1191,1191,1191,0
|
|
20241219,160500,281610754,1191,1191,1191,1191,0
|
|
20241219,160400,281610754,1191,1191,1191,1191,0
|
|
20241219,160300,281610754,1191,1191,1191,1191,0
|
|
20241219,160200,281610754,1191,1191,1191,1191,0
|
|
20241219,160100,281610754,1191,1191,1191,1191,0
|
|
20241219,160000,281610754,1191,1191,1191,1191,0
|
|
20241219,155900,281610754,1191,1191,1191,1191,0
|
|
20241219,155800,281610754,1191,1191,1191,1191,232
|
|
20241219,155700,281610754,1191,1191,1191,1191,0
|
|
20241219,155600,281610754,1191,1191,1191,1191,0
|
|
20241219,155500,281610754,1191,1191,1191,1191,0
|
|
20241219,155400,281610754,1191,1191,1191,1191,0
|
|
20241219,155300,281610754,1191,1191,1191,1191,0
|
|
20241219,155200,281610754,1191,1191,1191,1191,0
|
|
20241219,155100,281610754,1191,1191,1191,1191,0
|
|
20241219,155000,281610754,1191,1191,1191,1191,0
|
|
20241219,154900,281610754,1191,1191,1191,1191,0
|
|
20241219,154800,281610754,1191,1191,1191,1191,0
|
|
20241219,154700,281610754,1191,1191,1191,1191,0
|
|
20241219,154600,281610754,1191,1191,1191,1191,0
|
|
20241219,154500,281610754,1191,1191,1191,1191,0
|
|
20241219,154400,281610754,1191,1191,1191,1191,0
|
|
20241219,154300,281610754,1191,1191,1191,1191,0
|
|
20241219,154200,281610754,1191,1191,1191,1191,0
|
|
20241219,154100,281610754,1191,1191,1191,1191,0
|
|
20241219,154000,281610754,1191,1191,1191,1191,0
|
|
20241219,153900,281610754,1191,1191,1191,1191,0
|
|
20241219,153800,281610754,1191,1191,1191,1191,0
|
|
20241219,153700,281610754,1191,1191,1191,1191,0
|
|
20241219,153600,281610754,1191,1191,1191,1191,0
|
|
20241219,153500,281610754,1191,1191,1191,1191,0
|
|
20241219,153400,281610754,1191,1191,1191,1191,0
|
|
20241219,153300,281610754,1191,1191,1191,1191,0
|
|
20241219,153200,281610754,1191,1191,1191,1191,0
|
|
20241219,153100,281610754,1191,1191,1191,1191,0
|
|
20241219,153000,281610754,1191,1191,1191,1191,232
|
|
20241219,152900,281334442,1191,1191,1191,1191,0
|
|
20241219,152800,281334442,1191,1191,1191,1191,0
|
|
20241219,152700,281334442,1191,1191,1191,1191,0
|
|
20241219,152600,281334442,1191,1191,1191,1191,0
|
|
20241219,152500,281334442,1191,1191,1191,1191,0
|
|
20241219,152400,281334442,1191,1191,1191,1191,0
|
|
20241219,152300,281334442,1191,1191,1191,1191,0
|
|
20241219,152200,281334442,1191,1191,1191,1191,0
|
|
20241219,152100,281334442,1191,1191,1191,1191,0
|
|
20241219,152000,281334442,1191,1191,1191,1191,0
|
|
20241219,151900,281334442,1191,1187,1191,1187,22
|
|
20241219,151800,281308288,1187,1187,1187,1187,2
|
|
20241219,151700,281305914,1185,1185,1185,1184,5394
|
|
20241219,151600,274914382,1185,1187,1187,1185,1047
|
|
20241219,151500,273673593,1191,1191,1191,1191,20
|
|
20241219,151400,273649773,1191,1191,1191,1191,87
|
|
20241219,151300,273546156,1188,1188,1188,1188,0
|
|
20241219,151200,273546156,1188,1188,1188,1188,0
|
|
20241219,151100,273546156,1188,1188,1188,1188,310
|
|
20241219,151000,273177876,1187,1187,1187,1187,0
|
|
20241219,150900,273177876,1187,1188,1188,1187,5
|
|
20241219,150800,273171940,1188,1188,1188,1188,0
|
|
20241219,150700,273171940,1188,1188,1188,1188,3
|
|
20241219,150600,273168376,1190,1192,1193,1190,745
|
|
20241219,150500,272281821,1190,1190,1190,1190,0
|
|
20241219,150400,272281821,1190,1190,1190,1189,4207
|
|
20241219,150300,267275493,1194,1189,1194,1189,204
|
|
20241219,150200,267032527,1194,1193,1194,1193,1522
|
|
20241219,150100,265216253,1193,1193,1193,1193,6
|
|
20241219,150000,265209095,1193,1193,1193,1193,0
|
|
20241219,145900,265209095,1193,1192,1193,1189,1483
|
|
20241219,145800,263440004,1192,1193,1193,1192,60
|
|
20241219,145700,263368464,1193,1192,1193,1192,2120
|
|
20241219,145600,260840734,1192,1192,1193,1192,1296
|
|
20241219,145500,259294898,1192,1192,1192,1192,392
|
|
20241219,145400,258827634,1187,1187,1187,1187,4417
|
|
20241219,145300,253584655,1193,1193,1193,1193,2
|
|
20241219,145200,253582269,1193,1192,1193,1192,347
|
|
20241219,145100,253168524,1188,1188,1188,1188,4
|
|
20241219,145000,253163772,1190,1192,1192,1190,4
|
|
20241219,144900,253159007,1192,1188,1192,1188,32
|
|
20241219,144800,253120905,1187,1187,1187,1187,0
|
|
20241219,144700,253120905,1187,1187,1187,1187,2
|
|
20241219,144600,253118531,1187,1187,1187,1187,0
|
|
20241219,144500,253118531,1187,1187,1187,1187,2
|
|
20241219,144400,253116157,1186,1186,1186,1186,0
|
|
20241219,144300,253116157,1186,1187,1187,1186,2543
|
|
20241219,144200,250099898,1188,1188,1188,1188,0
|
|
20241219,144100,250099898,1188,1190,1190,1188,3
|
|
20241219,144000,250096331,1193,1193,1193,1193,0
|
|
20241219,143900,250096331,1193,1193,1193,1193,0
|
|
20241219,143800,250096331,1193,1193,1193,1193,0
|
|
20241219,143700,250096331,1193,1193,1193,1193,0
|
|
20241219,143600,250096331,1193,1193,1193,1193,0
|
|
20241219,143500,250096331,1193,1193,1193,1193,0
|
|
20241219,143400,250096331,1193,1193,1193,1193,54
|
|
20241219,143300,250031909,1192,1192,1192,1192,4
|
|
20241219,143200,250027141,1192,1189,1192,1187,142
|
|
20241219,143100,249858571,1191,1191,1191,1191,0
|
|
20241219,143000,249858571,1191,1191,1191,1191,0
|
|
20241219,142900,249858571,1191,1191,1191,1191,250
|
|
20241219,142800,249560821,1194,1194,1194,1194,0
|
|
20241219,142700,249560821,1194,1191,1194,1191,280
|
|
20241219,142600,249227311,1192,1192,1192,1192,0
|
|
20241219,142500,249227311,1192,1192,1192,1192,0
|
|
20241219,142400,249227311,1192,1192,1192,1192,0
|
|
20241219,142300,249227311,1192,1192,1192,1192,0
|
|
20241219,142200,249227311,1192,1192,1192,1192,1
|
|
20241219,142100,249226119,1194,1194,1194,1194,0
|
|
20241219,142000,249226119,1194,1194,1194,1194,2
|
|
20241219,141900,249223731,1194,1194,1194,1194,0
|
|
20241219,141800,249223731,1194,1194,1194,1194,0
|
|
20241219,141700,249223731,1194,1194,1194,1194,10
|
|
20241219,141600,249211791,1194,1194,1194,1194,0
|
|
20241219,141500,249211791,1194,1194,1194,1194,0
|
|
20241219,141400,249211791,1194,1194,1194,1194,0
|
|
20241219,141300,249211791,1194,1194,1194,1194,0
|
|
20241219,141200,249211791,1194,1194,1194,1194,0
|
|
20241219,141100,249211791,1194,1194,1194,1194,10
|
|
20241219,141000,249199851,1194,1194,1194,1194,0
|
|
20241219,140900,249199851,1194,1194,1194,1193,4
|
|
20241219,140800,249195076,1193,1194,1194,1192,582
|
|
20241219,140700,248500330,1194,1194,1194,1194,0
|
|
20241219,140600,248500330,1194,1194,1194,1194,2
|
|
20241219,140500,248497942,1192,1192,1192,1192,0
|
|
20241219,140400,248497942,1192,1192,1192,1192,15
|
|
20241219,140300,248480062,1192,1192,1192,1192,0
|
|
20241219,140200,248480062,1192,1192,1192,1192,0
|
|
20241219,140100,248480062,1192,1192,1192,1192,432
|
|
20241219,140000,247965118,1194,1193,1194,1192,409
|
|
20241219,135900,247477577,1194,1194,1194,1194,0
|
|
20241219,135800,247477577,1194,1194,1194,1194,0
|
|
20241219,135700,247477577,1194,1194,1194,1194,0
|
|
20241219,135600,247477577,1194,1194,1194,1194,0
|
|
20241219,135500,247477577,1194,1194,1194,1194,0
|
|
20241219,135400,247477577,1194,1194,1194,1194,12
|
|
20241219,135300,247463249,1193,1194,1194,1193,1006
|
|
20241219,135200,246263085,1193,1193,1193,1193,1
|
|
20241219,135100,246261892,1194,1194,1194,1194,0
|
|
20241219,135000,246261892,1194,1194,1194,1194,0
|
|
20241219,134900,246261892,1194,1193,1194,1193,2
|
|
20241219,134800,246259505,1194,1193,1194,1193,2
|
|
20241219,134700,246257118,1194,1194,1194,1194,2
|
|
20241219,134600,246254730,1195,1195,1195,1195,0
|
|
20241219,134500,246254730,1195,1195,1195,1195,0
|
|
20241219,134400,246254730,1195,1195,1195,1195,0
|
|
20241219,134300,246254730,1195,1190,1195,1189,404
|
|
20241219,134200,245773961,1195,1195,1195,1195,80
|
|
20241219,134100,245678361,1195,1195,1195,1195,2
|
|
20241219,134000,245675971,1192,1192,1192,1192,0
|
|
20241219,133900,245675971,1192,1192,1192,1192,1004
|
|
20241219,133800,244479203,1192,1190,1192,1190,4
|
|
20241219,133700,244474439,1192,1190,1192,1190,7
|
|
20241219,133600,244466103,1192,1193,1193,1191,1456
|
|
20241219,133500,242731405,1193,1192,1193,1192,8
|
|
20241219,133400,242721867,1193,1191,1193,1191,200
|
|
20241219,133300,242483663,1191,1193,1193,1190,13
|
|
20241219,133200,242468164,1193,1193,1193,1193,0
|
|
20241219,133100,242468164,1193,1193,1193,1193,1
|
|
20241219,133000,242466971,1193,1192,1193,1192,2
|
|
20241219,132900,242464586,1195,1185,1195,1185,82845
|
|
20241219,132800,144287172,1185,1184,1185,1184,2725
|
|
20241219,132700,141058782,1184,1184,1184,1184,0
|
|
20241219,132600,141058782,1184,1184,1184,1184,0
|
|
20241219,132500,141058782,1184,1184,1184,1184,0
|
|
20241219,132400,141058782,1184,1184,1184,1184,1
|
|
20241219,132300,141057598,1184,1184,1184,1184,0
|
|
20241219,132200,141057598,1184,1184,1184,1184,61
|
|
20241219,132100,140985374,1184,1184,1184,1184,2
|
|
20241219,132000,140983006,1183,1183,1183,1183,0
|
|
20241219,131900,140983006,1183,1183,1183,1183,10
|
|
20241219,131800,140971176,1184,1184,1184,1184,0
|
|
20241219,131700,140971176,1184,1184,1184,1184,3000
|
|
20241219,131600,137419176,1184,1184,1184,1184,0
|
|
20241219,131500,137419176,1184,1184,1184,1184,296
|
|
20241219,131400,137068712,1184,1184,1184,1184,5
|
|
20241219,131300,137062792,1184,1184,1184,1184,0
|
|
20241219,131200,137062792,1184,1183,1184,1183,32
|
|
20241219,131100,137024934,1182,1182,1182,1182,483
|
|
20241219,131000,136454028,1182,1182,1182,1182,0
|
|
20241219,130900,136454028,1182,1182,1182,1182,0
|
|
20241219,130800,136454028,1182,1182,1182,1182,0
|
|
20241219,130700,136454028,1182,1182,1182,1182,10
|
|
20241219,130600,136442208,1182,1182,1182,1182,0
|
|
20241219,130500,136442208,1182,1182,1182,1182,0
|
|
20241219,130400,136442208,1182,1182,1182,1182,0
|
|
20241219,130300,136442208,1182,1182,1182,1182,0
|
|
20241219,130200,136442208,1182,1182,1182,1182,0
|
|
20241219,130100,136442208,1182,1182,1182,1182,0
|
|
20241219,130000,136442208,1182,1182,1182,1182,0
|
|
20241219,125900,136442208,1182,1182,1182,1182,0
|
|
20241219,125800,136442208,1182,1182,1182,1182,18
|
|
20241219,125700,136420932,1182,1182,1182,1182,0
|
|
20241219,125600,136420932,1182,1182,1182,1182,0
|
|
20241219,125500,136420932,1182,1182,1182,1182,0
|
|
20241219,125400,136420932,1182,1182,1182,1182,0
|
|
20241219,125300,136420932,1182,1182,1182,1182,0
|
|
20241219,125200,136420932,1182,1182,1182,1182,1
|
|
20241219,125100,136419750,1179,1179,1179,1179,0
|
|
20241219,125000,136419750,1179,1179,1179,1179,0
|
|
20241219,124900,136419750,1179,1179,1179,1179,300
|
|
20241219,124800,136066050,1178,1178,1178,1178,0
|
|
20241219,124700,136066050,1178,1178,1178,1178,0
|
|
20241219,124600,136066050,1178,1178,1178,1178,0
|
|
20241219,124500,136066050,1178,1178,1178,1178,0
|
|
20241219,124400,136066050,1178,1178,1178,1178,0
|
|
20241219,124300,136066050,1178,1178,1178,1178,0
|
|
20241219,124200,136066050,1178,1180,1180,1178,1135
|
|
20241219,124100,134728902,1182,1182,1182,1182,80
|
|
20241219,124000,134634342,1182,1182,1182,1182,2
|
|
20241219,123900,134631978,1178,1178,1178,1178,0
|
|
20241219,123800,134631978,1178,1178,1178,1178,0
|
|
20241219,123700,134631978,1178,1178,1178,1178,0
|
|
20241219,123600,134631978,1178,1178,1178,1178,0
|
|
20241219,123500,134631978,1178,1178,1178,1178,0
|
|
20241219,123400,134631978,1178,1177,1178,1177,827
|
|
20241219,123300,133657774,1176,1176,1176,1176,8
|
|
20241219,123200,133648366,1177,1177,1177,1177,15
|
|
20241219,123100,133630711,1178,1178,1178,1178,3
|
|
20241219,123000,133627177,1178,1178,1178,1178,366
|
|
20241219,122900,133196029,1178,1178,1178,1178,0
|
|
20241219,122800,133196029,1178,1178,1178,1178,0
|
|
20241219,122700,133196029,1178,1178,1178,1178,0
|
|
20241219,122600,133196029,1178,1178,1178,1178,4
|
|
20241219,122500,133191317,1178,1180,1180,1178,125
|
|
20241219,122400,133043848,1180,1180,1180,1180,25
|
|
20241219,122300,133014348,1180,1180,1180,1180,0
|
|
20241219,122200,133014348,1180,1180,1180,1180,0
|
|
20241219,122100,133014348,1180,1180,1180,1180,170
|
|
20241219,122000,132813748,1184,1184,1184,1184,0
|
|
20241219,121900,132813748,1184,1184,1184,1184,0
|
|
20241219,121800,132813748,1184,1184,1184,1184,0
|
|
20241219,121700,132813748,1184,1184,1184,1184,56
|
|
20241219,121600,132747444,1182,1182,1182,1182,0
|
|
20241219,121500,132747444,1182,1182,1182,1182,0
|
|
20241219,121400,132747444,1182,1182,1182,1182,0
|
|
20241219,121300,132747444,1182,1182,1182,1182,0
|
|
20241219,121200,132747444,1182,1182,1182,1182,0
|
|
20241219,121100,132747444,1182,1182,1182,1182,0
|
|
20241219,121000,132747444,1182,1182,1182,1182,2
|
|
20241219,120900,132745080,1184,1184,1184,1184,2
|
|
20241219,120800,132742712,1185,1185,1185,1185,0
|
|
20241219,120700,132742712,1185,1185,1185,1185,0
|
|
20241219,120600,132742712,1185,1185,1185,1185,0
|
|
20241219,120500,132742712,1185,1185,1185,1185,0
|
|
20241219,120400,132742712,1185,1185,1185,1185,0
|
|
20241219,120300,132742712,1185,1185,1185,1185,0
|
|
20241219,120200,132742712,1185,1185,1185,1185,0
|
|
20241219,120100,132742712,1185,1185,1185,1185,0
|
|
20241219,120000,132742712,1185,1185,1185,1185,0
|
|
20241219,115900,132742712,1185,1185,1185,1185,0
|
|
20241219,115800,132742712,1185,1185,1185,1185,0
|
|
20241219,115700,132742712,1185,1185,1185,1185,0
|
|
20241219,115600,132742712,1185,1185,1185,1185,0
|
|
20241219,115500,132742712,1185,1184,1185,1184,138
|
|
20241219,115400,132579183,1184,1184,1184,1184,0
|
|
20241219,115300,132579183,1184,1184,1184,1184,2
|
|
20241219,115200,132576815,1184,1184,1184,1184,57
|
|
20241219,115100,132509327,1185,1185,1185,1185,0
|
|
20241219,115000,132509327,1185,1182,1185,1182,7325
|
|
20241219,114900,123835672,1182,1182,1182,1182,0
|
|
20241219,114800,123835672,1182,1182,1182,1182,0
|
|
20241219,114700,123835672,1182,1182,1182,1182,0
|
|
20241219,114600,123835672,1182,1182,1182,1182,0
|
|
20241219,114500,123835672,1182,1182,1182,1182,0
|
|
20241219,114400,123835672,1182,1182,1182,1182,0
|
|
20241219,114300,123835672,1182,1182,1182,1182,0
|
|
20241219,114200,123835672,1182,1182,1182,1182,142
|
|
20241219,114100,123667828,1184,1184,1184,1184,0
|
|
20241219,114000,123667828,1184,1184,1184,1184,0
|
|
20241219,113900,123667828,1184,1184,1184,1184,0
|
|
20241219,113800,123667828,1184,1184,1184,1184,0
|
|
20241219,113700,123667828,1184,1184,1184,1184,0
|
|
20241219,113600,123667828,1184,1184,1184,1184,0
|
|
20241219,113500,123667828,1184,1184,1184,1184,0
|
|
20241219,113400,123667828,1184,1184,1184,1184,0
|
|
20241219,113300,123667828,1184,1184,1184,1184,0
|
|
20241219,113200,123667828,1184,1184,1184,1184,0
|
|
20241219,113100,123667828,1184,1184,1184,1184,0
|
|
20241219,113000,123667828,1184,1184,1184,1184,0
|
|
20241219,112900,123667828,1184,1184,1184,1184,0
|
|
20241219,112800,123667828,1184,1184,1184,1184,148
|
|
20241219,112700,123492596,1184,1183,1184,1183,6
|
|
20241219,112600,123485493,1185,1185,1185,1185,0
|
|
20241219,112500,123485493,1185,1185,1185,1185,0
|
|
20241219,112400,123485493,1185,1185,1185,1185,0
|
|
20241219,112300,123485493,1185,1185,1185,1185,2
|
|
20241219,112200,123483123,1186,1186,1186,1186,0
|
|
20241219,112100,123483123,1186,1186,1186,1186,0
|
|
20241219,112000,123483123,1186,1186,1186,1186,0
|
|
20241219,111900,123483123,1186,1186,1186,1186,0
|
|
20241219,111800,123483123,1186,1186,1186,1186,0
|
|
20241219,111700,123483123,1186,1186,1186,1186,0
|
|
20241219,111600,123483123,1186,1186,1186,1186,0
|
|
20241219,111500,123483123,1186,1186,1186,1186,0
|
|
20241219,111400,123483123,1186,1183,1186,1183,146
|
|
20241219,111300,123309992,1183,1177,1183,1177,4259
|
|
20241219,111200,118297089,1177,1175,1177,1175,1591
|
|
20241219,111100,116426848,1174,1174,1174,1174,675
|
|
20241219,111000,115634398,1174,1174,1174,1174,0
|
|
20241219,110900,115634398,1174,1174,1174,1174,1
|
|
20241219,110800,115633224,1174,1173,1174,1173,1000
|
|
20241219,110700,114459733,1173,1173,1173,1173,5
|
|
20241219,110600,114453868,1171,1171,1171,1171,2762
|
|
20241219,110500,111219566,1171,1171,1171,1171,400
|
|
20241219,110400,110751166,1173,1173,1173,1173,1
|
|
20241219,110300,110749993,1171,1172,1172,1171,17
|
|
20241219,110200,110730078,1172,1172,1172,1172,63
|
|
20241219,110100,110656242,1174,1174,1174,1174,0
|
|
20241219,110000,110656242,1174,1174,1174,1174,8
|
|
20241219,105900,110646850,1174,1174,1174,1174,0
|
|
20241219,105800,110646850,1174,1174,1174,1174,175
|
|
20241219,105700,110441400,1175,1175,1175,1175,5
|
|
20241219,105600,110435525,1171,1171,1171,1171,1
|
|
20241219,105500,110434354,1175,1175,1175,1175,0
|
|
20241219,105400,110434354,1175,1175,1175,1175,0
|
|
20241219,105300,110434354,1175,1175,1175,1175,2
|
|
20241219,105200,110432004,1175,1175,1175,1175,0
|
|
20241219,105100,110432004,1175,1175,1175,1175,0
|
|
20241219,105000,110432004,1175,1175,1175,1175,0
|
|
20241219,104900,110432004,1175,1175,1175,1175,190
|
|
20241219,104800,110208754,1175,1175,1175,1175,172
|
|
20241219,104700,110006654,1176,1176,1176,1176,5
|
|
20241219,104600,110000774,1175,1175,1176,1175,3327
|
|
20241219,104500,106089574,1169,1169,1169,1169,173
|
|
20241219,104400,105887337,1169,1169,1169,1169,1500
|
|
20241219,104300,104133837,1167,1167,1167,1167,1636
|
|
20241219,104200,102224625,1167,1167,1167,1167,26
|
|
20241219,104100,102194283,1167,1166,1167,1166,1296
|
|
20241219,104000,100683145,1160,1160,1160,1160,0
|
|
20241219,103900,100683145,1160,1160,1160,1160,0
|
|
20241219,103800,100683145,1160,1160,1160,1160,0
|
|
20241219,103700,100683145,1160,1160,1160,1160,1
|
|
20241219,103600,100681985,1163,1163,1163,1163,155
|
|
20241219,103500,100501720,1163,1163,1163,1160,234
|
|
20241219,103400,100229584,1163,1162,1163,1162,1002
|
|
20241219,103300,99065258,1163,1163,1163,1163,75
|
|
20241219,103200,98978033,1161,1161,1161,1161,0
|
|
20241219,103100,98978033,1161,1161,1161,1161,0
|
|
20241219,103000,98978033,1161,1163,1163,1161,4799
|
|
20241219,102900,93401356,1163,1163,1163,1163,4900
|
|
20241219,102800,87702656,1163,1165,1165,1163,2789
|
|
20241219,102700,84455676,1165,1165,1165,1165,0
|
|
20241219,102600,84455676,1165,1166,1166,1165,3496
|
|
20241219,102500,80379829,1169,1169,1169,1169,92
|
|
20241219,102400,80272281,1169,1169,1169,1166,193
|
|
20241219,102300,80046667,1169,1169,1169,1169,56
|
|
20241219,102200,79981203,1167,1168,1168,1167,2806
|
|
20241219,102100,76704441,1169,1169,1169,1169,0
|
|
20241219,102000,76704441,1169,1169,1169,1169,1025
|
|
20241219,101900,75506216,1170,1170,1170,1170,907
|
|
20241219,101800,74445026,1170,1171,1171,1170,2165
|
|
20241219,101700,71911811,1171,1171,1171,1171,0
|
|
20241219,101600,71911811,1171,1171,1171,1171,952
|
|
20241219,101500,70797019,1177,1177,1177,1177,2
|
|
20241219,101400,70794665,1177,1177,1177,1177,2
|
|
20241219,101300,70792311,1175,1175,1175,1175,100
|
|
20241219,101200,70674811,1177,1177,1177,1177,500
|
|
20241219,101100,70086311,1177,1177,1177,1177,0
|
|
20241219,101000,70086311,1177,1177,1177,1177,0
|
|
20241219,100900,70086311,1177,1177,1177,1177,0
|
|
20241219,100800,70086311,1177,1177,1177,1177,0
|
|
20241219,100700,70086311,1177,1177,1177,1177,0
|
|
20241219,100600,70086311,1177,1177,1177,1177,284
|
|
20241219,100500,69752043,1177,1177,1177,1177,0
|
|
20241219,100400,69752043,1177,1177,1177,1177,0
|
|
20241219,100300,69752043,1177,1177,1177,1177,0
|
|
20241219,100200,69752043,1177,1177,1177,1177,0
|
|
20241219,100100,69752043,1177,1177,1177,1177,2
|
|
20241219,100000,69749689,1177,1177,1177,1177,0
|
|
20241219,095900,69749689,1177,1177,1177,1177,17
|
|
20241219,095800,69729680,1177,1177,1177,1177,0
|
|
20241219,095700,69729680,1177,1176,1177,1169,3114
|
|
20241219,095600,66088613,1178,1178,1178,1178,0
|
|
20241219,095500,66088613,1178,1168,1178,1168,23130
|
|
20241219,095400,38853413,1168,1166,1168,1166,90
|
|
20241219,095300,38748449,1166,1166,1166,1166,354
|
|
20241219,095200,38335685,1167,1168,1168,1167,349
|
|
20241219,095100,37928324,1168,1168,1168,1168,0
|
|
20241219,095000,37928324,1168,1168,1168,1168,17
|
|
20241219,094900,37908468,1168,1168,1168,1168,2520
|
|
20241219,094800,34965108,1169,1169,1169,1169,1371
|
|
20241219,094700,33362409,1174,1174,1174,1174,0
|
|
20241219,094600,33362409,1174,1169,1174,1169,5
|
|
20241219,094500,33356554,1174,1174,1174,1174,0
|
|
20241219,094400,33356554,1174,1175,1175,1169,2004
|
|
20241219,094300,31011867,1170,1175,1175,1170,5001
|
|
20241219,094200,25156807,1175,1175,1175,1175,10
|
|
20241219,094100,25145057,1175,1175,1175,1175,8
|
|
20241219,094000,25135657,1175,1175,1175,1175,0
|
|
20241219,093900,25135657,1175,1175,1175,1175,11
|
|
20241219,093800,25122732,1172,1172,1172,1172,0
|
|
20241219,093700,25122732,1172,1172,1172,1172,500
|
|
20241219,093600,24536732,1172,1172,1172,1172,500
|
|
20241219,093500,23950732,1173,1173,1173,1173,1
|
|
20241219,093400,23949559,1175,1172,1175,1172,2
|
|
20241219,093300,23947212,1175,1175,1175,1175,2
|
|
20241219,093200,23944862,1172,1172,1172,1172,0
|
|
20241219,093100,23944862,1172,1173,1173,1172,1187
|
|
20241219,093000,22553410,1175,1173,1175,1173,2103
|
|
20241219,092900,20084337,1174,1174,1174,1174,28
|
|
20241219,092800,20051465,1174,1172,1174,1172,1512
|
|
20241219,092700,18276907,1172,1172,1172,1172,23
|
|
20241219,092600,18249951,1171,1172,1172,1171,727
|
|
20241219,092500,17397908,1174,1174,1174,1174,0
|
|
20241219,092400,17397908,1174,1174,1174,1174,0
|
|
20241219,092300,17397908,1174,1171,1174,1171,2165
|
|
20241219,092200,14862687,1171,1171,1171,1171,128
|
|
20241219,092100,14712799,1172,1176,1178,1172,4633
|
|
20241219,092000,9273521,1175,1176,1176,1175,320
|
|
20241219,091900,8897519,1178,1177,1178,1177,209
|
|
20241219,091800,8651318,1178,1178,1178,1178,5
|
|
20241219,091700,8645428,1178,1178,1178,1178,2
|
|
20241219,091600,8643072,1178,1173,1178,1173,83
|
|
20241219,091500,8545683,1173,1173,1173,1173,540
|
|
20241219,091400,7912263,1173,1173,1173,1173,40
|
|
20241219,091300,7865343,1178,1178,1178,1178,0
|
|
20241219,091200,7865343,1178,1177,1178,1177,2
|
|
20241219,091100,7862988,1179,1179,1179,1179,0
|
|
20241219,091000,7862988,1179,1179,1179,1179,165
|
|
20241219,090900,7668453,1180,1180,1180,1180,0
|
|
20241219,090800,7668453,1180,1180,1180,1180,4
|
|
20241219,090700,7663733,1183,1183,1183,1183,0
|
|
20241219,090600,7663733,1183,1183,1183,1183,0
|
|
20241219,090500,7663733,1183,1183,1183,1183,0
|
|
20241219,090400,7663733,1183,1184,1184,1183,2
|
|
20241219,090300,7661366,1170,1170,1170,1170,0
|
|
20241219,090200,7661366,1170,1172,1186,1170,736
|
|
20241219,090100,6788915,1172,1175,1176,1171,3061
|
|
20241219,090000,3196550,1188,1184,1188,1178,2701
|