595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185200,607308423,1263,1263,1263,1263,27359
|
|
20241219,185100,607308423,1263,1263,1263,1263,0
|
|
20241219,185000,607308423,1263,1263,1263,1263,0
|
|
20241219,184900,607308423,1263,1263,1263,1263,0
|
|
20241219,184800,607308423,1263,1263,1263,1263,0
|
|
20241219,184700,607308423,1263,1263,1263,1263,0
|
|
20241219,184600,607308423,1263,1263,1263,1263,0
|
|
20241219,184500,607308423,1263,1263,1263,1263,0
|
|
20241219,184400,607308423,1263,1263,1263,1263,0
|
|
20241219,184300,607308423,1263,1263,1263,1263,0
|
|
20241219,184200,607308423,1263,1263,1263,1263,0
|
|
20241219,184100,607308423,1263,1263,1263,1263,0
|
|
20241219,184000,607308423,1263,1263,1263,1263,0
|
|
20241219,183900,607308423,1263,1263,1263,1263,0
|
|
20241219,183800,607308423,1263,1263,1263,1263,0
|
|
20241219,183700,607308423,1263,1263,1263,1263,0
|
|
20241219,183600,607308423,1263,1263,1263,1263,0
|
|
20241219,183500,607308423,1263,1263,1263,1263,0
|
|
20241219,183400,607308423,1263,1263,1263,1263,0
|
|
20241219,183300,607308423,1263,1263,1263,1263,0
|
|
20241219,183200,607308423,1263,1263,1263,1263,0
|
|
20241219,183100,607308423,1263,1263,1263,1263,0
|
|
20241219,183000,607308423,1263,1263,1263,1263,0
|
|
20241219,182900,607308423,1263,1263,1263,1263,0
|
|
20241219,182800,607308423,1263,1263,1263,1263,0
|
|
20241219,182700,607308423,1263,1263,1263,1263,0
|
|
20241219,182600,607308423,1263,1263,1263,1263,0
|
|
20241219,182500,607308423,1263,1263,1263,1263,0
|
|
20241219,182400,607308423,1263,1263,1263,1263,0
|
|
20241219,182300,607308423,1263,1263,1263,1263,0
|
|
20241219,182200,607308423,1263,1263,1263,1263,27359
|
|
20241219,182100,607308423,1263,1263,1263,1263,0
|
|
20241219,182000,607308423,1263,1263,1263,1263,0
|
|
20241219,181900,607308423,1263,1263,1263,1263,0
|
|
20241219,181800,607308423,1263,1263,1263,1263,0
|
|
20241219,181700,607308423,1263,1263,1263,1263,0
|
|
20241219,181600,607308423,1263,1263,1263,1263,0
|
|
20241219,181500,607308423,1263,1263,1263,1263,0
|
|
20241219,181400,607308423,1263,1263,1263,1263,0
|
|
20241219,181300,607308423,1263,1263,1263,1263,0
|
|
20241219,181200,607308423,1263,1263,1263,1263,0
|
|
20241219,181100,607308423,1263,1263,1263,1263,0
|
|
20241219,181000,607308423,1263,1263,1263,1263,0
|
|
20241219,180900,607308423,1263,1263,1263,1263,0
|
|
20241219,180800,607308423,1263,1263,1263,1263,0
|
|
20241219,180700,607308423,1263,1263,1263,1263,0
|
|
20241219,180600,607308423,1263,1263,1263,1263,0
|
|
20241219,180500,607308423,1263,1263,1263,1263,0
|
|
20241219,180400,607308423,1263,1263,1263,1263,0
|
|
20241219,180300,607308423,1263,1263,1263,1263,0
|
|
20241219,180200,607308423,1263,1263,1263,1263,0
|
|
20241219,180100,607308423,1263,1263,1263,1263,0
|
|
20241219,180000,607308423,1263,1263,1263,1263,0
|
|
20241219,175900,607308423,1263,1263,1263,1263,0
|
|
20241219,175800,607308423,1263,1263,1263,1263,0
|
|
20241219,175700,607308423,1263,1263,1263,1263,0
|
|
20241219,175600,607308423,1263,1263,1263,1263,0
|
|
20241219,175500,607308423,1263,1263,1263,1263,0
|
|
20241219,175400,607308423,1263,1263,1263,1263,0
|
|
20241219,175300,607308423,1263,1263,1263,1263,0
|
|
20241219,175200,607308423,1263,1263,1263,1263,27359
|
|
20241219,175100,607308423,1263,1263,1263,1263,0
|
|
20241219,175000,607308423,1263,1263,1263,1263,0
|
|
20241219,174900,607308423,1263,1263,1263,1263,0
|
|
20241219,174800,607308423,1263,1263,1263,1263,0
|
|
20241219,174700,607308423,1263,1263,1263,1263,0
|
|
20241219,174600,607308423,1263,1263,1263,1263,0
|
|
20241219,174500,607308423,1263,1263,1263,1263,0
|
|
20241219,174400,607308423,1263,1263,1263,1263,0
|
|
20241219,174300,607308423,1263,1263,1263,1263,0
|
|
20241219,174200,607308423,1263,1263,1263,1263,0
|
|
20241219,174100,607308423,1263,1263,1263,1263,0
|
|
20241219,174000,607308423,1263,1263,1263,1263,0
|
|
20241219,173900,607308423,1263,1263,1263,1263,0
|
|
20241219,173800,607308423,1263,1263,1263,1263,0
|
|
20241219,173700,607308423,1263,1263,1263,1263,0
|
|
20241219,173600,607308423,1263,1263,1263,1263,0
|
|
20241219,173500,607308423,1263,1263,1263,1263,0
|
|
20241219,173400,607308423,1263,1263,1263,1263,0
|
|
20241219,173300,607308423,1263,1263,1263,1263,0
|
|
20241219,173200,607308423,1263,1263,1263,1263,0
|
|
20241219,173100,607308423,1263,1263,1263,1263,0
|
|
20241219,173000,607308423,1263,1263,1263,1263,0
|
|
20241219,172900,607308423,1263,1263,1263,1263,0
|
|
20241219,172800,607308423,1263,1263,1263,1263,0
|
|
20241219,172700,607308423,1263,1263,1263,1263,0
|
|
20241219,172600,607308423,1263,1263,1263,1263,0
|
|
20241219,172500,607308423,1263,1263,1263,1263,0
|
|
20241219,172400,607308423,1263,1263,1263,1263,0
|
|
20241219,172300,607308423,1263,1263,1263,1263,0
|
|
20241219,172200,607308423,1263,1263,1263,1263,27359
|
|
20241219,172100,607308423,1263,1263,1263,1263,0
|
|
20241219,172000,607308423,1263,1263,1263,1263,0
|
|
20241219,171900,607308423,1263,1263,1263,1263,0
|
|
20241219,171800,607308423,1263,1263,1263,1263,0
|
|
20241219,171700,607308423,1263,1263,1263,1263,0
|
|
20241219,171600,607308423,1263,1263,1263,1263,0
|
|
20241219,171500,607308423,1263,1263,1263,1263,0
|
|
20241219,171400,607308423,1263,1263,1263,1263,0
|
|
20241219,171300,607308423,1263,1263,1263,1263,0
|
|
20241219,171200,607308423,1263,1263,1263,1263,0
|
|
20241219,171100,607308423,1263,1263,1263,1263,0
|
|
20241219,171000,607308423,1263,1263,1263,1263,0
|
|
20241219,170900,607308423,1263,1263,1263,1263,0
|
|
20241219,170800,607308423,1263,1263,1263,1263,0
|
|
20241219,170700,607308423,1263,1263,1263,1263,0
|
|
20241219,170600,607308423,1263,1263,1263,1263,0
|
|
20241219,170500,607308423,1263,1263,1263,1263,0
|
|
20241219,170400,607308423,1263,1263,1263,1263,0
|
|
20241219,170300,607308423,1263,1263,1263,1263,0
|
|
20241219,170200,607308423,1263,1263,1263,1263,0
|
|
20241219,170100,607308423,1263,1263,1263,1263,0
|
|
20241219,170000,607308423,1263,1263,1263,1263,0
|
|
20241219,165900,607308423,1263,1263,1263,1263,0
|
|
20241219,165800,607308423,1263,1263,1263,1263,0
|
|
20241219,165700,607308423,1263,1263,1263,1263,0
|
|
20241219,165600,607308423,1263,1263,1263,1263,0
|
|
20241219,165500,607308423,1263,1263,1263,1263,0
|
|
20241219,165400,607308423,1263,1263,1263,1263,0
|
|
20241219,165300,607308423,1263,1263,1263,1263,0
|
|
20241219,165200,607308423,1263,1263,1263,1263,27359
|
|
20241219,165100,607308423,1263,1263,1263,1263,0
|
|
20241219,165000,607308423,1263,1263,1263,1263,0
|
|
20241219,164900,607308423,1263,1263,1263,1263,0
|
|
20241219,164800,607308423,1263,1263,1263,1263,0
|
|
20241219,164700,607308423,1263,1263,1263,1263,0
|
|
20241219,164600,607308423,1263,1263,1263,1263,0
|
|
20241219,164500,607308423,1263,1263,1263,1263,0
|
|
20241219,164400,607308423,1263,1263,1263,1263,0
|
|
20241219,164300,607308423,1263,1263,1263,1263,0
|
|
20241219,164200,607308423,1263,1263,1263,1263,0
|
|
20241219,164100,607308423,1263,1263,1263,1263,0
|
|
20241219,164000,607308423,1263,1263,1263,1263,0
|
|
20241219,163900,607308423,1263,1263,1263,1263,0
|
|
20241219,163800,607308423,1263,1263,1263,1263,0
|
|
20241219,163700,607308423,1263,1263,1263,1263,0
|
|
20241219,163600,607308423,1263,1263,1263,1263,0
|
|
20241219,163500,607308423,1263,1263,1263,1263,0
|
|
20241219,163400,607308423,1263,1263,1263,1263,0
|
|
20241219,163300,607308423,1263,1263,1263,1263,0
|
|
20241219,163200,607308423,1263,1263,1263,1263,0
|
|
20241219,163100,607308423,1263,1263,1263,1263,0
|
|
20241219,163000,607308423,1263,1263,1263,1263,0
|
|
20241219,162900,607308423,1263,1263,1263,1263,0
|
|
20241219,162800,607308423,1263,1263,1263,1263,0
|
|
20241219,162700,607308423,1263,1263,1263,1263,0
|
|
20241219,162600,607308423,1263,1263,1263,1263,0
|
|
20241219,162500,607308423,1263,1263,1263,1263,0
|
|
20241219,162400,607308423,1263,1263,1263,1263,0
|
|
20241219,162300,607308423,1263,1263,1263,1263,0
|
|
20241219,162200,607308423,1263,1263,1263,1263,27359
|
|
20241219,162100,607308423,1263,1263,1263,1263,0
|
|
20241219,162000,607308423,1263,1263,1263,1263,0
|
|
20241219,161900,607308423,1263,1263,1263,1263,0
|
|
20241219,161800,607308423,1263,1263,1263,1263,0
|
|
20241219,161700,607308423,1263,1263,1263,1263,0
|
|
20241219,161600,607308423,1263,1263,1263,1263,0
|
|
20241219,161500,607308423,1263,1263,1263,1263,0
|
|
20241219,161400,607308423,1263,1263,1263,1263,0
|
|
20241219,161300,607308423,1263,1263,1263,1263,0
|
|
20241219,161200,607308423,1263,1263,1263,1263,0
|
|
20241219,161100,607308423,1263,1263,1263,1263,0
|
|
20241219,161000,607308423,1263,1263,1263,1263,0
|
|
20241219,160900,607308423,1263,1263,1263,1263,0
|
|
20241219,160800,607308423,1263,1263,1263,1263,0
|
|
20241219,160700,607308423,1263,1263,1263,1263,0
|
|
20241219,160600,607308423,1263,1263,1263,1263,0
|
|
20241219,160500,607308423,1263,1263,1263,1263,0
|
|
20241219,160400,607308423,1263,1263,1263,1263,0
|
|
20241219,160300,607308423,1263,1263,1263,1263,0
|
|
20241219,160200,607308423,1263,1263,1263,1263,0
|
|
20241219,160100,607308423,1263,1263,1263,1263,0
|
|
20241219,160000,607308423,1263,1263,1263,1263,0
|
|
20241219,155900,607308423,1263,1263,1263,1263,0
|
|
20241219,155800,607308423,1263,1263,1263,1263,0
|
|
20241219,155700,607308423,1263,1263,1263,1263,0
|
|
20241219,155600,607308423,1263,1263,1263,1263,0
|
|
20241219,155500,607308423,1263,1263,1263,1263,0
|
|
20241219,155400,607308423,1263,1263,1263,1263,0
|
|
20241219,155300,607308423,1263,1263,1263,1263,0
|
|
20241219,155200,607308423,1263,1263,1263,1263,27359
|
|
20241219,155100,607308423,1263,1263,1263,1263,0
|
|
20241219,155000,607308423,1263,1263,1263,1263,0
|
|
20241219,154900,607308423,1263,1263,1263,1263,0
|
|
20241219,154800,607308423,1263,1263,1263,1263,0
|
|
20241219,154700,607308423,1263,1263,1263,1263,0
|
|
20241219,154600,607308423,1263,1263,1263,1263,0
|
|
20241219,154500,607308423,1263,1263,1263,1263,0
|
|
20241219,154400,607308423,1263,1263,1263,1263,0
|
|
20241219,154300,607308423,1263,1263,1263,1263,0
|
|
20241219,154200,607308423,1263,1263,1263,1263,0
|
|
20241219,154100,607308423,1263,1263,1263,1263,0
|
|
20241219,154000,607308423,1263,1263,1263,1263,0
|
|
20241219,153900,607308423,1263,1263,1263,1263,0
|
|
20241219,153800,607308423,1263,1263,1263,1263,0
|
|
20241219,153700,607308423,1263,1263,1263,1263,0
|
|
20241219,153600,607308423,1263,1263,1263,1263,0
|
|
20241219,153500,607308423,1263,1263,1263,1263,0
|
|
20241219,153400,607308423,1263,1263,1263,1263,0
|
|
20241219,153300,607308423,1263,1263,1263,1263,0
|
|
20241219,153200,607308423,1263,1263,1263,1263,0
|
|
20241219,153100,607308423,1263,1263,1263,1263,0
|
|
20241219,153000,607308423,1263,1263,1263,1263,27359
|
|
20241219,152900,572754006,1265,1265,1265,1265,0
|
|
20241219,152800,572754006,1265,1265,1265,1265,0
|
|
20241219,152700,572754006,1265,1265,1265,1265,0
|
|
20241219,152600,572754006,1265,1265,1265,1265,0
|
|
20241219,152500,572754006,1265,1265,1265,1265,0
|
|
20241219,152400,572754006,1265,1265,1265,1265,0
|
|
20241219,152300,572754006,1265,1265,1265,1265,0
|
|
20241219,152200,572754006,1265,1265,1265,1265,0
|
|
20241219,152100,572754006,1265,1265,1265,1265,0
|
|
20241219,152000,572754006,1265,1265,1265,1265,0
|
|
20241219,151900,572754006,1265,1266,1269,1265,7450
|
|
20241219,151800,563302981,1266,1266,1266,1266,600
|
|
20241219,151700,562543381,1266,1266,1266,1266,101
|
|
20241219,151600,562415515,1265,1265,1265,1265,642
|
|
20241219,151500,561603385,1265,1265,1265,1264,591
|
|
20241219,151400,560855908,1264,1266,1266,1264,451
|
|
20241219,151300,560285592,1266,1266,1266,1266,2
|
|
20241219,151200,560283060,1267,1266,1267,1266,27
|
|
20241219,151100,560248852,1266,1266,1266,1266,71
|
|
20241219,151000,560158966,1267,1267,1267,1267,30
|
|
20241219,150900,560120956,1267,1266,1267,1266,440
|
|
20241219,150800,559563915,1266,1266,1266,1266,836
|
|
20241219,150700,558505539,1267,1265,1267,1265,860
|
|
20241219,150600,557417623,1265,1265,1265,1264,28
|
|
20241219,150500,557382228,1264,1265,1265,1264,539
|
|
20241219,150400,556700431,1265,1265,1265,1265,100
|
|
20241219,150300,556573931,1265,1265,1265,1265,0
|
|
20241219,150200,556573931,1265,1264,1265,1264,8
|
|
20241219,150100,556563818,1265,1265,1265,1265,124
|
|
20241219,150000,556406958,1265,1264,1265,1263,12491
|
|
20241219,145900,540618965,1265,1266,1266,1265,1031
|
|
20241219,145800,539314749,1265,1265,1265,1265,1
|
|
20241219,145700,539313484,1266,1266,1266,1266,0
|
|
20241219,145600,539313484,1266,1266,1266,1266,1
|
|
20241219,145500,539312218,1267,1265,1267,1264,582
|
|
20241219,145400,538576566,1264,1266,1266,1264,5
|
|
20241219,145300,538570243,1264,1267,1267,1264,6
|
|
20241219,145200,538562654,1265,1264,1265,1264,28
|
|
20241219,145100,538527260,1264,1262,1264,1262,261
|
|
20241219,145000,538197597,1263,1263,1263,1262,5425
|
|
20241219,144900,531345992,1264,1264,1265,1263,10580
|
|
20241219,144800,517983414,1264,1265,1266,1264,27301
|
|
20241219,144700,483454933,1265,1265,1265,1265,3810
|
|
20241219,144600,478635283,1265,1266,1266,1264,1590
|
|
20241219,144500,476624512,1265,1266,1266,1265,1755
|
|
20241219,144400,474404435,1268,1268,1268,1268,0
|
|
20241219,144300,474404435,1268,1265,1268,1265,9662
|
|
20241219,144200,462182002,1265,1268,1268,1265,13158
|
|
20241219,144100,445521077,1267,1267,1267,1267,826
|
|
20241219,144000,444474535,1267,1268,1268,1267,498
|
|
20241219,143900,443843548,1270,1270,1270,1270,0
|
|
20241219,143800,443843548,1270,1269,1270,1269,1009
|
|
20241219,143700,442563118,1269,1269,1269,1269,0
|
|
20241219,143600,442563118,1269,1267,1269,1267,418
|
|
20241219,143500,442033510,1267,1268,1268,1267,434
|
|
20241219,143400,441483631,1269,1269,1269,1269,1
|
|
20241219,143300,441482362,1268,1268,1268,1268,0
|
|
20241219,143200,441482362,1268,1268,1268,1268,0
|
|
20241219,143100,441482362,1268,1268,1268,1268,0
|
|
20241219,143000,441482362,1268,1268,1268,1268,1
|
|
20241219,142900,441481094,1267,1267,1269,1267,592
|
|
20241219,142800,440731025,1268,1268,1268,1268,2
|
|
20241219,142700,440728489,1269,1269,1269,1269,1
|
|
20241219,142600,440727220,1270,1270,1270,1270,29
|
|
20241219,142500,440690390,1270,1270,1270,1270,0
|
|
20241219,142400,440690390,1270,1270,1270,1270,0
|
|
20241219,142300,440690390,1270,1270,1270,1270,0
|
|
20241219,142200,440690390,1270,1268,1270,1266,4
|
|
20241219,142100,440685319,1266,1266,1266,1266,0
|
|
20241219,142000,440685319,1266,1268,1268,1266,3238
|
|
20241219,141900,436583540,1270,1270,1270,1270,118
|
|
20241219,141800,436433680,1268,1268,1268,1268,50
|
|
20241219,141700,436370280,1270,1270,1270,1270,3
|
|
20241219,141600,436366470,1269,1269,1269,1269,13
|
|
20241219,141500,436349973,1270,1270,1270,1270,21
|
|
20241219,141400,436323303,1269,1269,1269,1269,1
|
|
20241219,141300,436322034,1270,1270,1270,1270,0
|
|
20241219,141200,436322034,1270,1270,1270,1270,300
|
|
20241219,141100,435941034,1270,1270,1270,1270,10
|
|
20241219,141000,435928334,1270,1270,1270,1270,1
|
|
20241219,140900,435927064,1269,1269,1269,1269,396
|
|
20241219,140800,435424540,1269,1269,1269,1269,0
|
|
20241219,140700,435424540,1269,1269,1269,1269,0
|
|
20241219,140600,435424540,1269,1269,1269,1269,0
|
|
20241219,140500,435424540,1269,1269,1269,1269,0
|
|
20241219,140400,435424540,1269,1269,1269,1269,0
|
|
20241219,140300,435424540,1269,1269,1269,1269,1
|
|
20241219,140200,435423271,1269,1267,1269,1266,80
|
|
20241219,140100,435321920,1269,1269,1269,1269,1
|
|
20241219,140000,435320651,1266,1268,1268,1266,1479
|
|
20241219,135900,433446881,1268,1268,1268,1268,244
|
|
20241219,135800,433137489,1269,1269,1269,1269,0
|
|
20241219,135700,433137489,1269,1269,1269,1269,0
|
|
20241219,135600,433137489,1269,1269,1269,1269,0
|
|
20241219,135500,433137489,1269,1269,1269,1269,0
|
|
20241219,135400,433137489,1269,1269,1269,1269,10
|
|
20241219,135300,433124799,1269,1269,1269,1269,0
|
|
20241219,135200,433124799,1269,1269,1269,1269,1300
|
|
20241219,135100,431475099,1269,1269,1269,1269,0
|
|
20241219,135000,431475099,1269,1269,1269,1269,0
|
|
20241219,134900,431475099,1269,1267,1269,1266,2001
|
|
20241219,134800,428940881,1268,1268,1268,1268,0
|
|
20241219,134700,428940881,1268,1269,1269,1268,388
|
|
20241219,134600,428448704,1270,1270,1270,1270,4
|
|
20241219,134500,428443624,1270,1270,1270,1270,0
|
|
20241219,134400,428443624,1270,1270,1270,1270,1
|
|
20241219,134300,428442354,1270,1270,1270,1270,0
|
|
20241219,134200,428442354,1270,1270,1270,1270,0
|
|
20241219,134100,428442354,1270,1275,1275,1270,3628
|
|
20241219,134000,423834787,1270,1272,1272,1270,2307
|
|
20241219,133900,420904089,1275,1275,1275,1275,0
|
|
20241219,133800,420904089,1275,1275,1275,1275,0
|
|
20241219,133700,420904089,1275,1275,1275,1275,1
|
|
20241219,133600,420902814,1270,1270,1270,1270,0
|
|
20241219,133500,420902814,1270,1273,1273,1270,8353
|
|
20241219,133400,410294442,1274,1274,1274,1274,400
|
|
20241219,133300,409784842,1276,1276,1276,1276,0
|
|
20241219,133200,409784842,1276,1276,1276,1276,0
|
|
20241219,133100,409784842,1276,1276,1276,1276,0
|
|
20241219,133000,409784842,1276,1276,1276,1276,0
|
|
20241219,132900,409784842,1276,1276,1276,1276,0
|
|
20241219,132800,409784842,1276,1275,1276,1275,7
|
|
20241219,132700,409775914,1277,1277,1277,1277,0
|
|
20241219,132600,409775914,1277,1277,1277,1277,0
|
|
20241219,132500,409775914,1277,1277,1277,1277,0
|
|
20241219,132400,409775914,1277,1277,1277,1277,1
|
|
20241219,132300,409774637,1277,1277,1277,1277,1
|
|
20241219,132200,409773360,1271,1275,1275,1271,1000
|
|
20241219,132100,408500456,1276,1276,1276,1276,50
|
|
20241219,132000,408436656,1276,1276,1276,1276,127
|
|
20241219,131900,408274604,1276,1276,1276,1276,1
|
|
20241219,131800,408273328,1277,1277,1277,1277,0
|
|
20241219,131700,408273328,1277,1277,1277,1277,637
|
|
20241219,131600,407459879,1278,1272,1278,1272,2696
|
|
20241219,131500,404018788,1275,1275,1275,1275,1
|
|
20241219,131400,404017513,1272,1272,1272,1272,671
|
|
20241219,131300,403164001,1275,1272,1275,1272,112
|
|
20241219,131200,403021534,1277,1271,1277,1271,4000
|
|
20241219,131100,397926299,1271,1271,1271,1271,0
|
|
20241219,131000,397926299,1271,1271,1271,1271,1
|
|
20241219,130900,397925028,1271,1271,1271,1271,10
|
|
20241219,130800,397912318,1271,1271,1271,1271,0
|
|
20241219,130700,397912318,1271,1270,1271,1269,710
|
|
20241219,130600,397010618,1270,1270,1270,1270,0
|
|
20241219,130500,397010618,1270,1270,1270,1270,0
|
|
20241219,130400,397010618,1270,1269,1270,1269,33
|
|
20241219,130300,396968740,1270,1270,1270,1270,0
|
|
20241219,130200,396968740,1270,1270,1270,1270,2
|
|
20241219,130100,396966200,1270,1270,1270,1270,3
|
|
20241219,130000,396962390,1270,1270,1270,1270,62
|
|
20241219,125900,396883650,1270,1270,1270,1270,0
|
|
20241219,125800,396883650,1270,1270,1270,1270,0
|
|
20241219,125700,396883650,1270,1269,1270,1269,1054
|
|
20241219,125600,395545071,1269,1269,1269,1269,195
|
|
20241219,125500,395297616,1269,1269,1269,1269,5
|
|
20241219,125400,395291271,1270,1270,1270,1270,4
|
|
20241219,125300,395286191,1270,1270,1270,1270,1
|
|
20241219,125200,395284921,1270,1270,1270,1264,8065
|
|
20241219,125100,385084936,1269,1269,1269,1269,116
|
|
20241219,125000,384937732,1270,1270,1270,1270,0
|
|
20241219,124900,384937732,1270,1270,1270,1270,0
|
|
20241219,124800,384937732,1270,1269,1270,1269,96
|
|
20241219,124700,384815907,1270,1270,1270,1270,2
|
|
20241219,124600,384813367,1270,1270,1270,1270,0
|
|
20241219,124500,384813367,1270,1270,1270,1270,100
|
|
20241219,124400,384686367,1270,1270,1270,1270,39
|
|
20241219,124300,384636837,1270,1270,1270,1270,72
|
|
20241219,124200,384545397,1269,1268,1269,1268,370
|
|
20241219,124100,384076236,1268,1268,1268,1268,0
|
|
20241219,124000,384076236,1268,1268,1268,1268,7
|
|
20241219,123900,384067360,1268,1268,1268,1268,0
|
|
20241219,123800,384067360,1268,1268,1268,1268,63
|
|
20241219,123700,383987476,1268,1268,1268,1268,0
|
|
20241219,123600,383987476,1268,1268,1268,1268,798
|
|
20241219,123500,382975612,1267,1267,1267,1267,81
|
|
20241219,123400,382872985,1268,1268,1268,1268,4
|
|
20241219,123300,382867913,1268,1267,1268,1267,6
|
|
20241219,123200,382860306,1268,1268,1268,1268,1
|
|
20241219,123100,382859038,1265,1265,1265,1265,0
|
|
20241219,123000,382859038,1265,1265,1265,1265,0
|
|
20241219,122900,382859038,1265,1265,1265,1265,2676
|
|
20241219,122800,379473898,1265,1267,1267,1265,6105
|
|
20241219,122700,371742759,1266,1267,1267,1266,1521
|
|
20241219,122600,369816652,1268,1268,1269,1267,2782
|
|
20241219,122500,366289762,1269,1269,1269,1269,1
|
|
20241219,122400,366288493,1269,1270,1270,1269,890
|
|
20241219,122300,365159082,1269,1269,1269,1269,0
|
|
20241219,122200,365159082,1269,1269,1269,1269,0
|
|
20241219,122100,365159082,1269,1270,1270,1269,35
|
|
20241219,122000,365114666,1269,1269,1269,1269,0
|
|
20241219,121900,365114666,1269,1269,1269,1269,0
|
|
20241219,121800,365114666,1269,1269,1269,1269,0
|
|
20241219,121700,365114666,1269,1272,1272,1269,401
|
|
20241219,121600,364605793,1269,1269,1269,1269,0
|
|
20241219,121500,364605793,1269,1269,1269,1269,0
|
|
20241219,121400,364605793,1269,1272,1272,1269,1216
|
|
20241219,121300,363062670,1269,1270,1270,1269,500
|
|
20241219,121200,362428169,1269,1269,1269,1269,0
|
|
20241219,121100,362428169,1269,1271,1271,1269,49
|
|
20241219,121000,362365948,1272,1272,1272,1272,21
|
|
20241219,120900,362339236,1271,1271,1271,1271,20
|
|
20241219,120800,362313816,1272,1272,1272,1272,0
|
|
20241219,120700,362313816,1272,1272,1272,1272,1111
|
|
20241219,120600,360900624,1273,1274,1274,1272,270
|
|
20241219,120500,360556868,1273,1272,1273,1272,594
|
|
20241219,120400,359800799,1272,1272,1272,1272,0
|
|
20241219,120300,359800799,1272,1272,1272,1272,1
|
|
20241219,120200,359799527,1267,1269,1269,1267,860
|
|
20241219,120100,358709861,1273,1273,1273,1273,0
|
|
20241219,120000,358709861,1273,1269,1273,1269,10912
|
|
20241219,115900,344854113,1267,1267,1267,1267,0
|
|
20241219,115800,344854113,1267,1267,1267,1267,0
|
|
20241219,115700,344854113,1267,1267,1267,1267,0
|
|
20241219,115600,344854113,1267,1268,1268,1267,348
|
|
20241219,115500,344413196,1267,1267,1267,1267,0
|
|
20241219,115400,344413196,1267,1267,1267,1267,0
|
|
20241219,115300,344413196,1267,1267,1267,1267,872
|
|
20241219,115200,343308372,1269,1269,1269,1269,0
|
|
20241219,115100,343308372,1269,1269,1269,1269,0
|
|
20241219,115000,343308372,1269,1269,1269,1269,0
|
|
20241219,114900,343308372,1269,1269,1269,1269,0
|
|
20241219,114800,343308372,1269,1269,1269,1269,0
|
|
20241219,114700,343308372,1269,1268,1269,1268,2
|
|
20241219,114600,343305835,1266,1266,1266,1266,1398
|
|
20241219,114500,341535967,1266,1265,1266,1264,1101
|
|
20241219,114400,340144300,1264,1264,1264,1264,20
|
|
20241219,114300,340119020,1265,1264,1265,1264,2103
|
|
20241219,114200,337460826,1265,1265,1265,1265,275
|
|
20241219,114100,337112951,1265,1265,1265,1265,3101
|
|
20241219,114000,333190186,1266,1269,1269,1266,204
|
|
20241219,113900,332931867,1269,1269,1269,1269,5
|
|
20241219,113800,332925522,1269,1269,1269,1269,0
|
|
20241219,113700,332925522,1269,1269,1269,1269,1
|
|
20241219,113600,332924253,1267,1268,1268,1267,101
|
|
20241219,113500,332796285,1267,1268,1269,1267,128
|
|
20241219,113400,332634105,1269,1269,1269,1269,0
|
|
20241219,113300,332634105,1269,1269,1269,1269,0
|
|
20241219,113200,332634105,1269,1269,1269,1269,0
|
|
20241219,113100,332634105,1269,1269,1269,1269,1
|
|
20241219,113000,332632836,1268,1268,1268,1268,1
|
|
20241219,112900,332631568,1267,1267,1267,1267,2000
|
|
20241219,112800,330097568,1267,1266,1267,1265,3579
|
|
20241219,112700,325564774,1266,1266,1266,1266,8
|
|
20241219,112600,325554646,1265,1265,1265,1265,611
|
|
20241219,112500,324781731,1265,1265,1265,1265,111
|
|
20241219,112400,324641316,1265,1265,1265,1265,19
|
|
20241219,112300,324617281,1265,1266,1266,1265,1105
|
|
20241219,112200,323218456,1266,1266,1266,1266,1
|
|
20241219,112100,323217190,1265,1266,1266,1265,2715
|
|
20241219,112000,319782714,1267,1267,1267,1267,0
|
|
20241219,111900,319782714,1267,1267,1267,1267,2432
|
|
20241219,111800,316701370,1267,1267,1267,1267,0
|
|
20241219,111700,316701370,1267,1267,1267,1267,50
|
|
20241219,111600,316638020,1265,1266,1266,1265,298
|
|
20241219,111500,316261049,1266,1266,1266,1266,590
|
|
20241219,111400,315514109,1267,1266,1267,1266,112
|
|
20241219,111300,315372316,1265,1266,1266,1265,595
|
|
20241219,111200,314619640,1265,1266,1266,1265,401
|
|
20241219,111100,314112373,1265,1269,1269,1265,5677
|
|
20241219,111000,306930790,1267,1268,1268,1267,12
|
|
20241219,110900,306915585,1269,1269,1269,1269,0
|
|
20241219,110800,306915585,1269,1269,1269,1269,0
|
|
20241219,110700,306915585,1269,1269,1269,1269,42
|
|
20241219,110600,306862287,1269,1269,1269,1269,0
|
|
20241219,110500,306862287,1269,1269,1269,1269,0
|
|
20241219,110400,306862287,1269,1269,1269,1269,0
|
|
20241219,110300,306862287,1269,1269,1269,1269,0
|
|
20241219,110200,306862287,1269,1269,1269,1269,1
|
|
20241219,110100,306861018,1269,1269,1269,1269,1
|
|
20241219,110000,306859749,1267,1267,1267,1267,1
|
|
20241219,105900,306858482,1270,1270,1270,1270,0
|
|
20241219,105800,306858482,1270,1270,1270,1270,0
|
|
20241219,105700,306858482,1270,1270,1270,1270,0
|
|
20241219,105600,306858482,1270,1270,1270,1270,0
|
|
20241219,105500,306858482,1270,1270,1270,1270,0
|
|
20241219,105400,306858482,1270,1267,1270,1263,1807
|
|
20241219,105300,304573771,1270,1267,1270,1266,3
|
|
20241219,105200,304569968,1270,1270,1270,1270,0
|
|
20241219,105100,304569968,1270,1270,1270,1270,0
|
|
20241219,105000,304569968,1270,1270,1270,1270,0
|
|
20241219,104900,304569968,1270,1270,1270,1270,1
|
|
20241219,104800,304568698,1265,1265,1265,1265,842
|
|
20241219,104700,303503568,1272,1272,1272,1272,0
|
|
20241219,104600,303503568,1272,1272,1272,1272,0
|
|
20241219,104500,303503568,1272,1272,1272,1272,0
|
|
20241219,104400,303503568,1272,1272,1272,1272,0
|
|
20241219,104300,303503568,1272,1272,1272,1272,0
|
|
20241219,104200,303503568,1272,1266,1272,1266,1000
|
|
20241219,104100,302233023,1263,1264,1264,1263,6
|
|
20241219,104000,302225444,1266,1266,1266,1266,0
|
|
20241219,103900,302225444,1266,1266,1266,1266,0
|
|
20241219,103800,302225444,1266,1265,1266,1263,2001
|
|
20241219,103700,299697992,1264,1265,1265,1264,1896
|
|
20241219,103600,297299879,1266,1266,1266,1266,2
|
|
20241219,103500,297297347,1265,1265,1265,1265,270
|
|
20241219,103400,296955797,1266,1266,1266,1266,4
|
|
20241219,103300,296950733,1266,1266,1266,1266,5
|
|
20241219,103200,296944403,1265,1266,1266,1265,565
|
|
20241219,103100,296229115,1265,1265,1265,1265,2245
|
|
20241219,103000,293389190,1265,1265,1265,1264,2425
|
|
20241219,102900,290322988,1265,1266,1266,1265,4799
|
|
20241219,102800,284252220,1266,1267,1267,1265,10974
|
|
20241219,102700,270358910,1267,1267,1267,1267,1000
|
|
20241219,102600,269091910,1268,1268,1268,1268,1
|
|
20241219,102500,269090642,1273,1273,1273,1273,0
|
|
20241219,102400,269090642,1273,1273,1273,1273,1
|
|
20241219,102300,269089369,1273,1273,1273,1273,1
|
|
20241219,102200,269088096,1269,1269,1269,1268,207
|
|
20241219,102100,268825417,1273,1272,1273,1272,3
|
|
20241219,102000,268821600,1266,1267,1267,1266,1049
|
|
20241219,101900,267493545,1266,1266,1267,1266,1099
|
|
20241219,101800,266102176,1266,1267,1268,1266,784
|
|
20241219,101700,265109629,1268,1269,1269,1268,2690
|
|
20241219,101600,261698630,1270,1273,1273,1269,494
|
|
20241219,101500,261071736,1269,1271,1271,1269,643
|
|
20241219,101400,260255764,1273,1273,1273,1273,21
|
|
20241219,101300,260229031,1273,1273,1273,1273,78
|
|
20241219,101200,260129737,1273,1273,1273,1273,380
|
|
20241219,101100,259645997,1273,1271,1273,1271,3540
|
|
20241219,101000,255143019,1271,1270,1271,1270,2
|
|
20241219,100900,255140478,1270,1270,1270,1270,111
|
|
20241219,100800,254999508,1271,1270,1271,1269,3864
|
|
20241219,100700,250095834,1270,1270,1270,1270,3299
|
|
20241219,100600,245906104,1270,1267,1270,1267,1100
|
|
20241219,100500,244512383,1267,1268,1270,1267,4104
|
|
20241219,100400,239307676,1267,1267,1267,1267,5594
|
|
20241219,100300,232220078,1267,1266,1267,1265,253
|
|
20241219,100200,231899932,1265,1267,1267,1265,210
|
|
20241219,100100,231634257,1265,1266,1266,1265,2141
|
|
20241219,100000,228925889,1266,1267,1267,1266,1758
|
|
20241219,095900,226700043,1267,1268,1268,1267,844
|
|
20241219,095800,225630091,1269,1269,1269,1269,0
|
|
20241219,095700,225630091,1269,1269,1269,1269,5
|
|
20241219,095600,225623746,1270,1270,1272,1270,431
|
|
20241219,095500,225076374,1268,1269,1269,1268,580
|
|
20241219,095400,224340932,1272,1272,1272,1272,1
|
|
20241219,095300,224339660,1267,1267,1267,1267,200
|
|
20241219,095200,224086260,1267,1267,1268,1267,918
|
|
20241219,095100,222923153,1268,1269,1269,1268,2
|
|
20241219,095000,222920616,1272,1272,1272,1272,458
|
|
20241219,094900,222338040,1272,1272,1272,1272,36
|
|
20241219,094800,222292248,1272,1273,1273,1272,80
|
|
20241219,094700,222190438,1267,1268,1268,1267,650
|
|
20241219,094600,221366887,1267,1268,1268,1267,401
|
|
20241219,094500,220858804,1267,1267,1267,1267,0
|
|
20241219,094400,220858804,1267,1268,1268,1267,1770
|
|
20241219,094300,218615993,1268,1268,1268,1268,0
|
|
20241219,094200,218615993,1268,1268,1268,1268,200
|
|
20241219,094100,218362393,1266,1266,1266,1266,4000
|
|
20241219,094000,213298393,1264,1266,1266,1264,2000
|
|
20241219,093900,210769851,1264,1274,1274,1264,51445
|
|
20241219,093800,145591217,1269,1274,1274,1269,988
|
|
20241219,093700,144337118,1269,1274,1274,1269,601
|
|
20241219,093600,143574424,1267,1273,1273,1267,201
|
|
20241219,093500,143319121,1274,1274,1274,1274,0
|
|
20241219,093400,143319121,1274,1270,1274,1265,14115
|
|
20241219,093300,125433698,1273,1274,1274,1271,342
|
|
20241219,093200,124998970,1271,1272,1272,1271,8
|
|
20241219,093100,124988795,1272,1274,1274,1271,2793
|
|
20241219,093000,121437048,1276,1276,1276,1276,0
|
|
20241219,092900,121437048,1276,1273,1276,1273,1571
|
|
20241219,092800,119434402,1272,1276,1276,1272,1534
|
|
20241219,092700,117481015,1276,1276,1276,1276,83
|
|
20241219,092600,117375107,1276,1276,1276,1276,379
|
|
20241219,092500,116891503,1276,1276,1276,1276,12
|
|
20241219,092400,116876191,1276,1276,1276,1276,0
|
|
20241219,092300,116876191,1276,1276,1276,1276,0
|
|
20241219,092200,116876191,1276,1276,1276,1276,41
|
|
20241219,092100,116823875,1276,1276,1276,1276,6
|
|
20241219,092000,116816219,1273,1275,1275,1272,4000
|
|
20241219,091900,111723656,1274,1274,1275,1274,2184
|
|
20241219,091800,108940239,1276,1276,1276,1276,0
|
|
20241219,091700,108940239,1276,1275,1276,1275,4566
|
|
20241219,091600,103117261,1273,1273,1273,1273,1276
|
|
20241219,091500,101492913,1273,1271,1273,1270,2011
|
|
20241219,091400,98938929,1273,1273,1273,1273,122
|
|
20241219,091300,98783623,1273,1270,1273,1270,1373
|
|
20241219,091200,97039910,1270,1270,1270,1267,1232
|
|
20241219,091100,95477034,1269,1270,1270,1268,5009
|
|
20241219,091000,89121345,1271,1271,1271,1270,2529
|
|
20241219,090900,85909485,1270,1271,1271,1270,717
|
|
20241219,090800,84998684,1271,1271,1275,1271,47
|
|
20241219,090700,84938773,1270,1271,1275,1270,6114
|
|
20241219,090600,77158628,1270,1271,1271,1267,5120
|
|
20241219,090500,70660600,1269,1268,1272,1267,2182
|
|
20241219,090400,67891486,1267,1272,1274,1267,2344
|
|
20241219,090300,64916010,1272,1265,1272,1264,7568
|
|
20241219,090200,55346958,1264,1267,1272,1264,5161
|
|
20241219,090100,48810570,1266,1275,1275,1260,9726
|
|
20241219,090000,36457943,1275,1277,1277,1275,28555
|