595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185200,950652101,1295,1295,1295,1295,46547
|
|
20241220,185100,950652101,1295,1295,1295,1295,0
|
|
20241220,185000,950652101,1295,1295,1295,1295,0
|
|
20241220,184900,950652101,1295,1295,1295,1295,0
|
|
20241220,184800,950652101,1295,1295,1295,1295,0
|
|
20241220,184700,950652101,1295,1295,1295,1295,0
|
|
20241220,184600,950652101,1295,1295,1295,1295,0
|
|
20241220,184500,950652101,1295,1295,1295,1295,0
|
|
20241220,184400,950652101,1295,1295,1295,1295,0
|
|
20241220,184300,950652101,1295,1295,1295,1295,0
|
|
20241220,184200,950652101,1295,1295,1295,1295,0
|
|
20241220,184100,950652101,1295,1295,1295,1295,0
|
|
20241220,184000,950652101,1295,1295,1295,1295,0
|
|
20241220,183900,950652101,1295,1295,1295,1295,0
|
|
20241220,183800,950652101,1295,1295,1295,1295,0
|
|
20241220,183700,950652101,1295,1295,1295,1295,0
|
|
20241220,183600,950652101,1295,1295,1295,1295,0
|
|
20241220,183500,950652101,1295,1295,1295,1295,0
|
|
20241220,183400,950652101,1295,1295,1295,1295,0
|
|
20241220,183300,950652101,1295,1295,1295,1295,0
|
|
20241220,183200,950652101,1295,1295,1295,1295,0
|
|
20241220,183100,950652101,1295,1295,1295,1295,0
|
|
20241220,183000,950652101,1295,1295,1295,1295,0
|
|
20241220,182900,950652101,1295,1295,1295,1295,0
|
|
20241220,182800,950652101,1295,1295,1295,1295,0
|
|
20241220,182700,950652101,1295,1295,1295,1295,0
|
|
20241220,182600,950652101,1295,1295,1295,1295,0
|
|
20241220,182500,950652101,1295,1295,1295,1295,0
|
|
20241220,182400,950652101,1295,1295,1295,1295,0
|
|
20241220,182300,950652101,1295,1295,1295,1295,0
|
|
20241220,182200,950652101,1295,1295,1295,1295,46547
|
|
20241220,182100,950652101,1295,1295,1295,1295,0
|
|
20241220,182000,950652101,1295,1295,1295,1295,0
|
|
20241220,181900,950652101,1295,1295,1295,1295,0
|
|
20241220,181800,950652101,1295,1295,1295,1295,0
|
|
20241220,181700,950652101,1295,1295,1295,1295,0
|
|
20241220,181600,950652101,1295,1295,1295,1295,0
|
|
20241220,181500,950652101,1295,1295,1295,1295,0
|
|
20241220,181400,950652101,1295,1295,1295,1295,0
|
|
20241220,181300,950652101,1295,1295,1295,1295,0
|
|
20241220,181200,950652101,1295,1295,1295,1295,0
|
|
20241220,181100,950652101,1295,1295,1295,1295,0
|
|
20241220,181000,950652101,1295,1295,1295,1295,0
|
|
20241220,180900,950652101,1295,1295,1295,1295,0
|
|
20241220,180800,950652101,1295,1295,1295,1295,0
|
|
20241220,180700,950652101,1295,1295,1295,1295,0
|
|
20241220,180600,950652101,1295,1295,1295,1295,0
|
|
20241220,180500,950652101,1295,1295,1295,1295,0
|
|
20241220,180400,950652101,1295,1295,1295,1295,0
|
|
20241220,180300,950652101,1295,1295,1295,1295,0
|
|
20241220,180200,950652101,1295,1295,1295,1295,0
|
|
20241220,180100,950652101,1295,1295,1295,1295,0
|
|
20241220,180000,950652101,1295,1295,1295,1295,0
|
|
20241220,175900,950652101,1295,1295,1295,1295,0
|
|
20241220,175800,950652101,1295,1295,1295,1295,0
|
|
20241220,175700,950652101,1295,1295,1295,1295,0
|
|
20241220,175600,950652101,1295,1295,1295,1295,0
|
|
20241220,175500,950652101,1295,1295,1295,1295,0
|
|
20241220,175400,950652101,1295,1295,1295,1295,0
|
|
20241220,175300,950652101,1295,1295,1295,1295,0
|
|
20241220,175200,950652101,1295,1295,1295,1295,46547
|
|
20241220,175100,950652101,1295,1295,1295,1295,0
|
|
20241220,175000,950652101,1295,1295,1295,1295,0
|
|
20241220,174900,950652101,1295,1295,1295,1295,0
|
|
20241220,174800,950652101,1295,1295,1295,1295,0
|
|
20241220,174700,950652101,1295,1295,1295,1295,0
|
|
20241220,174600,950652101,1295,1295,1295,1295,0
|
|
20241220,174500,950652101,1295,1295,1295,1295,0
|
|
20241220,174400,950652101,1295,1295,1295,1295,0
|
|
20241220,174300,950652101,1295,1295,1295,1295,0
|
|
20241220,174200,950652101,1295,1295,1295,1295,0
|
|
20241220,174100,950652101,1295,1295,1295,1295,0
|
|
20241220,174000,950652101,1295,1295,1295,1295,0
|
|
20241220,173900,950652101,1295,1295,1295,1295,0
|
|
20241220,173800,950652101,1295,1295,1295,1295,0
|
|
20241220,173700,950652101,1295,1295,1295,1295,0
|
|
20241220,173600,950652101,1295,1295,1295,1295,0
|
|
20241220,173500,950652101,1295,1295,1295,1295,0
|
|
20241220,173400,950652101,1295,1295,1295,1295,0
|
|
20241220,173300,950652101,1295,1295,1295,1295,0
|
|
20241220,173200,950652101,1295,1295,1295,1295,0
|
|
20241220,173100,950652101,1295,1295,1295,1295,0
|
|
20241220,173000,950652101,1295,1295,1295,1295,0
|
|
20241220,172900,950652101,1295,1295,1295,1295,0
|
|
20241220,172800,950652101,1295,1295,1295,1295,0
|
|
20241220,172700,950652101,1295,1295,1295,1295,0
|
|
20241220,172600,950652101,1295,1295,1295,1295,0
|
|
20241220,172500,950652101,1295,1295,1295,1295,0
|
|
20241220,172400,950652101,1295,1295,1295,1295,0
|
|
20241220,172300,950652101,1295,1295,1295,1295,0
|
|
20241220,172200,950652101,1295,1295,1295,1295,46547
|
|
20241220,172100,950652101,1295,1295,1295,1295,0
|
|
20241220,172000,950652101,1295,1295,1295,1295,0
|
|
20241220,171900,950652101,1295,1295,1295,1295,0
|
|
20241220,171800,950652101,1295,1295,1295,1295,0
|
|
20241220,171700,950652101,1295,1295,1295,1295,0
|
|
20241220,171600,950652101,1295,1295,1295,1295,0
|
|
20241220,171500,950652101,1295,1295,1295,1295,0
|
|
20241220,171400,950652101,1295,1295,1295,1295,0
|
|
20241220,171300,950652101,1295,1295,1295,1295,0
|
|
20241220,171200,950652101,1295,1295,1295,1295,0
|
|
20241220,171100,950652101,1295,1295,1295,1295,0
|
|
20241220,171000,950652101,1295,1295,1295,1295,0
|
|
20241220,170900,950652101,1295,1295,1295,1295,0
|
|
20241220,170800,950652101,1295,1295,1295,1295,0
|
|
20241220,170700,950652101,1295,1295,1295,1295,0
|
|
20241220,170600,950652101,1295,1295,1295,1295,0
|
|
20241220,170500,950652101,1295,1295,1295,1295,0
|
|
20241220,170400,950652101,1295,1295,1295,1295,0
|
|
20241220,170300,950652101,1295,1295,1295,1295,0
|
|
20241220,170200,950652101,1295,1295,1295,1295,0
|
|
20241220,170100,950652101,1295,1295,1295,1295,0
|
|
20241220,170000,950652101,1295,1295,1295,1295,0
|
|
20241220,165900,950652101,1295,1295,1295,1295,0
|
|
20241220,165800,950652101,1295,1295,1295,1295,0
|
|
20241220,165700,950652101,1295,1295,1295,1295,0
|
|
20241220,165600,950652101,1295,1295,1295,1295,0
|
|
20241220,165500,950652101,1295,1295,1295,1295,0
|
|
20241220,165400,950652101,1295,1295,1295,1295,0
|
|
20241220,165300,950652101,1295,1295,1295,1295,0
|
|
20241220,165200,950652101,1295,1295,1295,1295,46547
|
|
20241220,165100,950652101,1295,1295,1295,1295,0
|
|
20241220,165000,950652101,1295,1295,1295,1295,0
|
|
20241220,164900,950652101,1295,1295,1295,1295,0
|
|
20241220,164800,950652101,1295,1295,1295,1295,0
|
|
20241220,164700,950652101,1295,1295,1295,1295,0
|
|
20241220,164600,950652101,1295,1295,1295,1295,0
|
|
20241220,164500,950652101,1295,1295,1295,1295,0
|
|
20241220,164400,950652101,1295,1295,1295,1295,0
|
|
20241220,164300,950652101,1295,1295,1295,1295,0
|
|
20241220,164200,950652101,1295,1295,1295,1295,0
|
|
20241220,164100,950652101,1295,1295,1295,1295,0
|
|
20241220,164000,950652101,1295,1295,1295,1295,0
|
|
20241220,163900,950652101,1295,1295,1295,1295,0
|
|
20241220,163800,950652101,1295,1295,1295,1295,0
|
|
20241220,163700,950652101,1295,1295,1295,1295,0
|
|
20241220,163600,950652101,1295,1295,1295,1295,0
|
|
20241220,163500,950652101,1295,1295,1295,1295,0
|
|
20241220,163400,950652101,1295,1295,1295,1295,0
|
|
20241220,163300,950652101,1295,1295,1295,1295,0
|
|
20241220,163200,950652101,1295,1295,1295,1295,0
|
|
20241220,163100,950652101,1295,1295,1295,1295,0
|
|
20241220,163000,950652101,1295,1295,1295,1295,0
|
|
20241220,162900,950652101,1295,1295,1295,1295,0
|
|
20241220,162800,950652101,1295,1295,1295,1295,0
|
|
20241220,162700,950652101,1295,1295,1295,1295,0
|
|
20241220,162600,950652101,1295,1295,1295,1295,0
|
|
20241220,162500,950652101,1295,1295,1295,1295,0
|
|
20241220,162400,950652101,1295,1295,1295,1295,0
|
|
20241220,162300,950652101,1295,1295,1295,1295,0
|
|
20241220,162200,950652101,1295,1295,1295,1295,46547
|
|
20241220,162100,950652101,1295,1295,1295,1295,0
|
|
20241220,162000,950652101,1295,1295,1295,1295,0
|
|
20241220,161900,950652101,1295,1295,1295,1295,0
|
|
20241220,161800,950652101,1295,1295,1295,1295,0
|
|
20241220,161700,950652101,1295,1295,1295,1295,0
|
|
20241220,161600,950652101,1295,1295,1295,1295,0
|
|
20241220,161500,950652101,1295,1295,1295,1295,0
|
|
20241220,161400,950652101,1295,1295,1295,1295,0
|
|
20241220,161300,950652101,1295,1295,1295,1295,0
|
|
20241220,161200,950652101,1295,1295,1295,1295,0
|
|
20241220,161100,950652101,1295,1295,1295,1295,0
|
|
20241220,161000,950652101,1295,1295,1295,1295,0
|
|
20241220,160900,950652101,1295,1295,1295,1295,0
|
|
20241220,160800,950652101,1295,1295,1295,1295,0
|
|
20241220,160700,950652101,1295,1295,1295,1295,0
|
|
20241220,160600,950652101,1295,1295,1295,1295,0
|
|
20241220,160500,950652101,1295,1295,1295,1295,0
|
|
20241220,160400,950652101,1295,1295,1295,1295,0
|
|
20241220,160300,950652101,1295,1295,1295,1295,0
|
|
20241220,160200,950652101,1295,1295,1295,1295,0
|
|
20241220,160100,950652101,1295,1295,1295,1295,0
|
|
20241220,160000,950652101,1295,1295,1295,1295,0
|
|
20241220,155900,950652101,1295,1295,1295,1295,0
|
|
20241220,155800,950652101,1295,1295,1295,1295,0
|
|
20241220,155700,950652101,1295,1295,1295,1295,0
|
|
20241220,155600,950652101,1295,1295,1295,1295,0
|
|
20241220,155500,950652101,1295,1295,1295,1295,0
|
|
20241220,155400,950652101,1295,1295,1295,1295,0
|
|
20241220,155300,950652101,1295,1295,1295,1295,0
|
|
20241220,155200,950652101,1295,1295,1295,1295,46547
|
|
20241220,155100,950652101,1295,1295,1295,1295,0
|
|
20241220,155000,950652101,1295,1295,1295,1295,0
|
|
20241220,154900,950652101,1295,1295,1295,1295,0
|
|
20241220,154800,950652101,1295,1295,1295,1295,0
|
|
20241220,154700,950652101,1295,1295,1295,1295,0
|
|
20241220,154600,950652101,1295,1295,1295,1295,0
|
|
20241220,154500,950652101,1295,1295,1295,1295,0
|
|
20241220,154400,950652101,1295,1295,1295,1295,0
|
|
20241220,154300,950652101,1295,1295,1295,1295,0
|
|
20241220,154200,950652101,1295,1295,1295,1295,0
|
|
20241220,154100,950652101,1295,1295,1295,1295,0
|
|
20241220,154000,950652101,1295,1295,1295,1295,0
|
|
20241220,153900,950652101,1295,1295,1295,1295,0
|
|
20241220,153800,950652101,1295,1295,1295,1295,0
|
|
20241220,153700,950652101,1295,1295,1295,1295,0
|
|
20241220,153600,950652101,1295,1295,1295,1295,0
|
|
20241220,153500,950652101,1295,1295,1295,1295,0
|
|
20241220,153400,950652101,1295,1295,1295,1295,0
|
|
20241220,153300,950652101,1295,1295,1295,1295,0
|
|
20241220,153200,950652101,1295,1295,1295,1295,0
|
|
20241220,153100,950652101,1295,1295,1295,1295,0
|
|
20241220,153000,950652101,1295,1295,1295,1295,46547
|
|
20241220,152900,890373736,1279,1279,1279,1279,0
|
|
20241220,152800,890373736,1279,1279,1279,1279,0
|
|
20241220,152700,890373736,1279,1279,1279,1279,0
|
|
20241220,152600,890373736,1279,1279,1279,1279,0
|
|
20241220,152500,890373736,1279,1279,1279,1279,0
|
|
20241220,152400,890373736,1279,1279,1279,1279,0
|
|
20241220,152300,890373736,1279,1279,1279,1279,0
|
|
20241220,152200,890373736,1279,1279,1279,1279,0
|
|
20241220,152100,890373736,1279,1279,1279,1279,0
|
|
20241220,152000,890373736,1279,1279,1279,1279,0
|
|
20241220,151900,890373736,1279,1284,1285,1279,4272
|
|
20241220,151800,884900940,1285,1283,1285,1282,3291
|
|
20241220,151700,880675560,1282,1281,1283,1281,172
|
|
20241220,151600,880454966,1282,1281,1282,1281,605
|
|
20241220,151500,879679461,1280,1280,1280,1279,1301
|
|
20241220,151400,878014549,1280,1281,1281,1280,2501
|
|
20241220,151300,874812144,1282,1283,1283,1282,1008
|
|
20241220,151200,873519887,1283,1282,1283,1282,727
|
|
20241220,151100,872587147,1284,1283,1284,1283,299
|
|
20241220,151000,872203385,1283,1283,1284,1282,606
|
|
20241220,150900,871426091,1283,1283,1283,1282,826
|
|
20241220,150800,870366335,1282,1282,1283,1282,3584
|
|
20241220,150700,865769157,1282,1281,1285,1280,2432
|
|
20241220,150600,862651305,1281,1281,1281,1281,40
|
|
20241220,150500,862600065,1281,1282,1284,1280,2031
|
|
20241220,150400,859995830,1283,1283,1283,1282,6000
|
|
20241220,150300,852297831,1283,1283,1283,1280,1917
|
|
20241220,150200,849840696,1282,1282,1282,1282,307
|
|
20241220,150100,849447122,1283,1280,1283,1277,4793
|
|
20241220,150000,843312925,1281,1277,1281,1277,2998
|
|
20241220,145900,839477237,1278,1278,1278,1278,1250
|
|
20241220,145800,837879737,1276,1280,1280,1276,3902
|
|
20241220,145700,832890173,1281,1282,1282,1281,179
|
|
20241220,145600,832660858,1282,1283,1283,1282,805
|
|
20241220,145500,831628046,1282,1283,1283,1282,2139
|
|
20241220,145400,828884800,1283,1284,1284,1283,1519
|
|
20241220,145300,826935910,1283,1283,1283,1281,7666
|
|
20241220,145200,817100741,1282,1281,1283,1281,6
|
|
20241220,145100,817093048,1283,1281,1283,1281,7415
|
|
20241220,145000,807583340,1282,1282,1282,1281,5
|
|
20241220,144900,807576932,1281,1282,1282,1281,1172
|
|
20241220,144800,806074463,1281,1282,1282,1281,2969
|
|
20241220,144700,802268208,1282,1281,1283,1281,4151
|
|
20241220,144600,796943017,1282,1280,1282,1280,5455
|
|
20241220,144500,789953221,1281,1280,1281,1279,1899
|
|
20241220,144400,787522334,1279,1279,1280,1278,9354
|
|
20241220,144300,775554943,1278,1279,1279,1278,753
|
|
20241220,144200,774592601,1278,1278,1279,1278,115
|
|
20241220,144100,774445630,1277,1278,1279,1277,3
|
|
20241220,144000,774441796,1277,1277,1277,1277,1
|
|
20241220,143900,774440519,1280,1280,1280,1280,252
|
|
20241220,143800,774117959,1280,1276,1280,1276,7515
|
|
20241220,143700,764510953,1276,1276,1276,1276,500
|
|
20241220,143600,763872953,1276,1276,1276,1273,4012
|
|
20241220,143500,758763069,1275,1275,1276,1275,118
|
|
20241220,143400,758612618,1279,1279,1279,1279,0
|
|
20241220,143300,758612618,1279,1275,1279,1275,860
|
|
20241220,143200,757512983,1279,1275,1279,1275,2
|
|
20241220,143100,757510429,1279,1275,1279,1275,7
|
|
20241220,143000,757501495,1275,1278,1279,1275,145
|
|
20241220,142900,757316415,1279,1277,1279,1277,471
|
|
20241220,142800,756714197,1278,1278,1278,1278,0
|
|
20241220,142700,756714197,1278,1277,1278,1277,133
|
|
20241220,142600,756544243,1279,1278,1279,1276,1481
|
|
20241220,142500,754650318,1278,1278,1278,1278,143
|
|
20241220,142400,754467564,1278,1276,1278,1273,6844
|
|
20241220,142300,745727339,1276,1277,1277,1276,634
|
|
20241220,142200,744918225,1276,1275,1277,1275,3957
|
|
20241220,142100,739867176,1276,1274,1276,1273,9007
|
|
20241220,142000,728380579,1273,1273,1273,1273,2
|
|
20241220,141900,728378033,1275,1275,1275,1275,0
|
|
20241220,141800,728378033,1275,1273,1275,1273,3347
|
|
20241220,141700,724113444,1273,1271,1274,1271,2292
|
|
20241220,141600,721194175,1271,1272,1273,1271,2835
|
|
20241220,141500,717589948,1272,1272,1272,1272,384
|
|
20241220,141400,717101500,1273,1273,1273,1273,1
|
|
20241220,141300,717100227,1272,1272,1273,1272,106
|
|
20241220,141200,716965394,1272,1272,1273,1272,501
|
|
20241220,141100,716328000,1271,1272,1272,1271,8
|
|
20241220,141000,716317826,1273,1273,1273,1273,1
|
|
20241220,140900,716316553,1272,1270,1273,1270,1518
|
|
20241220,140800,714387678,1270,1269,1271,1269,865
|
|
20241220,140700,713289029,1269,1270,1273,1267,6622
|
|
20241220,140600,704884676,1272,1272,1272,1272,0
|
|
20241220,140500,704884676,1272,1271,1272,1271,100
|
|
20241220,140400,704757477,1272,1272,1272,1272,200
|
|
20241220,140300,704503077,1272,1272,1272,1272,1
|
|
20241220,140200,704501805,1273,1270,1273,1270,188
|
|
20241220,140100,704262632,1274,1274,1274,1274,0
|
|
20241220,140000,704262632,1274,1274,1274,1274,41
|
|
20241220,135900,704210398,1274,1273,1274,1271,7101
|
|
20241220,135800,695183406,1273,1274,1274,1272,1665
|
|
20241220,135700,693065424,1274,1273,1274,1273,302
|
|
20241220,135600,692680977,1272,1272,1273,1271,1813
|
|
20241220,135500,690374228,1271,1271,1272,1271,114
|
|
20241220,135400,690229333,1273,1273,1273,1273,0
|
|
20241220,135300,690229333,1273,1270,1273,1270,1660
|
|
20241220,135200,688120714,1273,1273,1273,1273,0
|
|
20241220,135100,688120714,1273,1273,1273,1273,13
|
|
20241220,135000,688104165,1273,1273,1273,1273,335
|
|
20241220,134900,687677710,1270,1273,1273,1270,2655
|
|
20241220,134800,684301482,1274,1273,1274,1273,4560
|
|
20241220,134700,678493372,1273,1271,1273,1270,1758
|
|
20241220,134600,676259820,1270,1270,1270,1270,0
|
|
20241220,134500,676259820,1270,1269,1270,1269,201
|
|
20241220,134400,676004551,1266,1267,1267,1266,730
|
|
20241220,134300,675080052,1266,1272,1273,1266,2235
|
|
20241220,134200,672247672,1273,1272,1273,1272,2
|
|
20241220,134100,672245127,1270,1270,1270,1270,3950
|
|
20241220,134000,667228627,1270,1271,1274,1270,11728
|
|
20241220,133900,652319404,1271,1271,1272,1270,123
|
|
20241220,133800,652163175,1271,1271,1272,1271,3
|
|
20241220,133700,652159361,1270,1271,1272,1270,536
|
|
20241220,133600,651478171,1272,1271,1272,1271,2
|
|
20241220,133500,651475628,1269,1269,1269,1269,200
|
|
20241220,133400,651221828,1268,1272,1272,1268,501
|
|
20241220,133300,650586556,1271,1271,1271,1271,980
|
|
20241220,133200,649340976,1271,1270,1271,1270,101
|
|
20241220,133100,649212705,1270,1267,1270,1264,3845
|
|
20241220,133000,644348488,1267,1271,1271,1267,682
|
|
20241220,132900,643483048,1272,1271,1272,1271,10
|
|
20241220,132800,643470337,1274,1273,1274,1273,101
|
|
20241220,132700,643341763,1274,1275,1275,1271,3723
|
|
20241220,132600,638606524,1271,1275,1275,1271,8637
|
|
20241220,132500,627619697,1272,1279,1280,1272,7710
|
|
20241220,132400,617808144,1280,1280,1283,1279,14208
|
|
20241220,132300,599613166,1280,1277,1283,1277,10981
|
|
20241220,132200,585553162,1279,1265,1279,1265,40223
|
|
20241220,132100,534375746,1268,1268,1269,1268,1575
|
|
20241220,132000,532378447,1268,1268,1268,1268,489
|
|
20241220,131900,531758395,1268,1268,1269,1268,2177
|
|
20241220,131800,528997069,1270,1270,1270,1270,1
|
|
20241220,131700,528995799,1265,1265,1265,1265,38
|
|
20241220,131600,528947729,1272,1268,1272,1268,1000
|
|
20241220,131500,527677730,1274,1269,1274,1265,7991
|
|
20241220,131400,517510503,1269,1268,1270,1264,2967
|
|
20241220,131300,513752515,1264,1264,1268,1264,3061
|
|
20241220,131200,509876818,1264,1264,1264,1264,958
|
|
20241220,131100,508665906,1264,1263,1266,1263,505
|
|
20241220,131000,508027585,1264,1269,1269,1264,1733
|
|
20241220,130900,505833104,1267,1270,1271,1267,6072
|
|
20241220,130800,498138164,1267,1267,1270,1267,5894
|
|
20241220,130700,490663651,1266,1265,1266,1264,1126
|
|
20241220,130600,489239696,1265,1265,1265,1265,500
|
|
20241220,130500,488607196,1268,1268,1268,1268,0
|
|
20241220,130400,488607196,1268,1268,1268,1268,0
|
|
20241220,130300,488607196,1268,1264,1268,1264,1099
|
|
20241220,130200,487218053,1269,1269,1269,1269,0
|
|
20241220,130100,487218053,1269,1269,1269,1269,0
|
|
20241220,130000,487218053,1269,1268,1269,1268,102
|
|
20241220,125900,487088716,1269,1268,1269,1267,3748
|
|
20241220,125800,482334404,1267,1263,1267,1263,1462
|
|
20241220,125700,480483050,1264,1264,1264,1264,0
|
|
20241220,125600,480483050,1264,1264,1264,1264,20
|
|
20241220,125500,480457770,1267,1267,1267,1267,0
|
|
20241220,125400,480457770,1267,1265,1267,1264,862
|
|
20241220,125300,479366822,1268,1269,1269,1265,1867
|
|
20241220,125200,476998804,1269,1270,1271,1269,1064
|
|
20241220,125100,475647585,1272,1268,1272,1267,1265
|
|
20241220,125000,474039660,1274,1267,1274,1267,16766
|
|
20241220,124900,452728159,1265,1267,1268,1265,1372
|
|
20241220,124800,450991214,1266,1259,1266,1259,5849
|
|
20241220,124700,443606198,1263,1260,1263,1260,1017
|
|
20241220,124600,442321750,1260,1258,1260,1258,2904
|
|
20241220,124500,438664642,1256,1253,1256,1253,209
|
|
20241220,124400,438402348,1253,1254,1254,1253,84
|
|
20241220,124300,438297047,1255,1255,1255,1255,0
|
|
20241220,124200,438297047,1255,1255,1255,1255,15
|
|
20241220,124100,438278222,1253,1253,1253,1253,727
|
|
20241220,124000,437367291,1253,1253,1253,1253,89
|
|
20241220,123900,437255774,1253,1251,1253,1251,1220
|
|
20241220,123800,435727116,1253,1253,1253,1253,0
|
|
20241220,123700,435727116,1253,1253,1253,1253,100
|
|
20241220,123600,435601816,1250,1250,1250,1250,0
|
|
20241220,123500,435601816,1250,1250,1250,1250,0
|
|
20241220,123400,435601816,1250,1250,1250,1250,0
|
|
20241220,123300,435601816,1250,1250,1250,1249,103
|
|
20241220,123200,435473101,1253,1252,1253,1252,1706
|
|
20241220,123100,433336050,1252,1252,1252,1252,0
|
|
20241220,123000,433336050,1252,1252,1252,1252,203
|
|
20241220,122900,433081894,1252,1251,1252,1251,1001
|
|
20241220,122800,431829642,1251,1251,1251,1251,0
|
|
20241220,122700,431829642,1251,1252,1252,1251,365
|
|
20241220,122600,431373026,1251,1250,1251,1250,3736
|
|
20241220,122500,426699300,1251,1250,1251,1250,4389
|
|
20241220,122400,421209110,1247,1247,1247,1247,0
|
|
20241220,122300,421209110,1247,1248,1249,1247,4435
|
|
20241220,122200,415673665,1247,1247,1247,1247,1093
|
|
20241220,122100,414310694,1246,1245,1246,1245,1815
|
|
20241220,122000,412049208,1245,1245,1245,1245,0
|
|
20241220,121900,412049208,1245,1245,1245,1245,1
|
|
20241220,121800,412047963,1246,1246,1246,1246,1
|
|
20241220,121700,412046717,1244,1244,1244,1244,11698
|
|
20241220,121600,397494405,1244,1244,1244,1244,0
|
|
20241220,121500,397494405,1244,1244,1244,1244,0
|
|
20241220,121400,397494405,1244,1244,1244,1244,2600
|
|
20241220,121300,394260005,1244,1244,1244,1244,1958
|
|
20241220,121200,391824253,1244,1244,1244,1244,1
|
|
20241220,121100,391823009,1244,1244,1244,1244,10
|
|
20241220,121000,391810569,1245,1245,1245,1245,201
|
|
20241220,120900,391560324,1244,1245,1245,1244,500
|
|
20241220,120800,390938323,1244,1244,1244,1244,0
|
|
20241220,120700,390938323,1244,1246,1246,1244,2055
|
|
20241220,120600,388380376,1246,1246,1246,1246,21
|
|
20241220,120500,388354210,1246,1246,1246,1246,1
|
|
20241220,120400,388352964,1246,1246,1246,1246,1137
|
|
20241220,120300,386936262,1246,1248,1248,1246,2015
|
|
20241220,120200,384423728,1247,1247,1247,1247,3163
|
|
20241220,120100,380479467,1248,1248,1248,1248,753
|
|
20241220,120000,379539723,1249,1249,1249,1249,0
|
|
20241220,115900,379539723,1249,1249,1249,1249,200
|
|
20241220,115800,379289923,1249,1249,1249,1249,0
|
|
20241220,115700,379289923,1249,1249,1249,1249,11
|
|
20241220,115600,379276184,1248,1249,1249,1248,804
|
|
20241220,115500,378272790,1248,1248,1248,1248,0
|
|
20241220,115400,378272790,1248,1248,1248,1248,0
|
|
20241220,115300,378272790,1248,1248,1248,1248,0
|
|
20241220,115200,378272790,1248,1248,1248,1248,259
|
|
20241220,115100,377949558,1248,1248,1248,1248,320
|
|
20241220,115000,377550198,1248,1248,1248,1248,0
|
|
20241220,114900,377550198,1248,1249,1249,1248,141
|
|
20241220,114800,377374216,1250,1250,1250,1250,36
|
|
20241220,114700,377329216,1250,1250,1250,1250,0
|
|
20241220,114600,377329216,1250,1250,1250,1250,1
|
|
20241220,114500,377327966,1250,1250,1250,1250,464
|
|
20241220,114400,376747966,1250,1250,1250,1250,17
|
|
20241220,114300,376726716,1249,1249,1249,1249,1
|
|
20241220,114200,376725467,1250,1250,1250,1250,2733
|
|
20241220,114100,373309217,1251,1251,1251,1251,1
|
|
20241220,114000,373307966,1251,1253,1253,1251,907
|
|
20241220,113900,372173299,1252,1252,1252,1252,0
|
|
20241220,113800,372173299,1252,1252,1252,1252,0
|
|
20241220,113700,372173299,1252,1252,1252,1252,0
|
|
20241220,113600,372173299,1252,1252,1252,1252,0
|
|
20241220,113500,372173299,1252,1253,1253,1252,31
|
|
20241220,113400,372134486,1252,1252,1252,1252,0
|
|
20241220,113300,372134486,1252,1254,1254,1252,797
|
|
20241220,113200,371136082,1253,1253,1253,1253,0
|
|
20241220,113100,371136082,1253,1253,1253,1253,0
|
|
20241220,113000,371136082,1253,1253,1254,1253,899
|
|
20241220,112900,370009135,1254,1254,1254,1254,1
|
|
20241220,112800,370007881,1254,1254,1254,1254,41
|
|
20241220,112700,369956467,1254,1254,1254,1254,160
|
|
20241220,112600,369755827,1254,1255,1255,1254,301
|
|
20241220,112500,369378372,1254,1254,1254,1254,0
|
|
20241220,112400,369378372,1254,1254,1254,1254,0
|
|
20241220,112300,369378372,1254,1254,1254,1254,0
|
|
20241220,112200,369378372,1254,1254,1254,1254,500
|
|
20241220,112100,368751372,1253,1253,1253,1253,0
|
|
20241220,112000,368751372,1253,1253,1253,1253,0
|
|
20241220,111900,368751372,1253,1253,1253,1253,78
|
|
20241220,111800,368653638,1253,1253,1253,1253,0
|
|
20241220,111700,368653638,1253,1253,1253,1253,0
|
|
20241220,111600,368653638,1253,1253,1253,1253,0
|
|
20241220,111500,368653638,1253,1253,1253,1253,5
|
|
20241220,111400,368647373,1253,1253,1253,1253,125
|
|
20241220,111300,368490748,1255,1254,1255,1253,894
|
|
20241220,111200,367370383,1255,1255,1255,1255,0
|
|
20241220,111100,367370383,1255,1255,1255,1255,0
|
|
20241220,111000,367370383,1255,1255,1255,1255,0
|
|
20241220,110900,367370383,1255,1255,1255,1255,0
|
|
20241220,110800,367370383,1255,1256,1256,1255,153
|
|
20241220,110700,367178367,1255,1255,1255,1255,0
|
|
20241220,110600,367178367,1255,1256,1256,1255,1253
|
|
20241220,110500,365604696,1255,1255,1255,1255,0
|
|
20241220,110400,365604696,1255,1251,1255,1251,7634
|
|
20241220,110300,356030226,1252,1252,1252,1252,0
|
|
20241220,110200,356030226,1252,1252,1252,1252,0
|
|
20241220,110100,356030226,1252,1252,1252,1252,0
|
|
20241220,110000,356030226,1252,1252,1252,1252,500
|
|
20241220,105900,355404226,1252,1248,1252,1248,571
|
|
20241220,105800,354691164,1248,1245,1248,1245,2103
|
|
20241220,105700,352068810,1245,1246,1246,1245,220
|
|
20241220,105600,351794908,1247,1247,1247,1247,10
|
|
20241220,105500,351782438,1248,1248,1248,1248,1
|
|
20241220,105400,351781190,1248,1248,1248,1248,0
|
|
20241220,105300,351781190,1248,1248,1248,1248,0
|
|
20241220,105200,351781190,1248,1248,1248,1248,1
|
|
20241220,105100,351779942,1245,1245,1245,1245,0
|
|
20241220,105000,351779942,1245,1248,1248,1245,2501
|
|
20241220,104900,348665193,1250,1247,1250,1247,10502
|
|
20241220,104800,335552503,1245,1245,1245,1245,115
|
|
20241220,104700,335409328,1248,1249,1249,1248,2003
|
|
20241220,104600,332907584,1249,1249,1249,1249,0
|
|
20241220,104500,332907584,1249,1249,1249,1249,1
|
|
20241220,104400,332906335,1242,1245,1245,1242,3400
|
|
20241220,104300,328679654,1244,1244,1244,1244,0
|
|
20241220,104200,328679654,1244,1250,1250,1244,3640
|
|
20241220,104100,324148107,1252,1252,1252,1252,0
|
|
20241220,104000,324148107,1252,1252,1252,1252,300
|
|
20241220,103900,323772507,1253,1253,1253,1253,0
|
|
20241220,103800,323772507,1253,1253,1253,1253,0
|
|
20241220,103700,323772507,1253,1253,1253,1253,0
|
|
20241220,103600,323772507,1253,1253,1253,1253,234
|
|
20241220,103500,323479305,1253,1253,1253,1253,11
|
|
20241220,103400,323465522,1253,1253,1253,1253,0
|
|
20241220,103300,323465522,1253,1253,1253,1253,31
|
|
20241220,103200,323426679,1253,1252,1253,1252,4
|
|
20241220,103100,323421670,1252,1250,1252,1250,8
|
|
20241220,103000,323411660,1250,1250,1251,1250,11009
|
|
20241220,102900,309648683,1250,1250,1250,1250,5000
|
|
20241220,102800,303398683,1250,1250,1250,1250,5000
|
|
20241220,102700,297148683,1250,1250,1250,1250,0
|
|
20241220,102600,297148683,1250,1250,1250,1250,0
|
|
20241220,102500,297148683,1250,1249,1250,1249,7002
|
|
20241220,102400,288403184,1248,1248,1248,1248,0
|
|
20241220,102300,288403184,1248,1247,1248,1244,7053
|
|
20241220,102200,279601278,1248,1242,1248,1242,50
|
|
20241220,102100,279538884,1248,1248,1248,1248,10000
|
|
20241220,102000,267058884,1248,1242,1248,1241,20000
|
|
20241220,101900,242126882,1248,1248,1248,1248,0
|
|
20241220,101800,242126882,1248,1248,1248,1248,1
|
|
20241220,101700,242125634,1240,1248,1248,1240,1001
|
|
20241220,101600,240884382,1248,1248,1248,1248,7
|
|
20241220,101500,240875646,1248,1248,1248,1248,10
|
|
20241220,101400,240863166,1248,1248,1248,1248,0
|
|
20241220,101300,240863166,1248,1241,1248,1239,446
|
|
20241220,101200,240310016,1239,1246,1250,1239,1541
|
|
20241220,101100,238395105,1246,1245,1246,1245,1930
|
|
20241220,101000,235990326,1245,1244,1245,1244,707
|
|
20241220,100900,235110120,1244,1244,1244,1244,1
|
|
20241220,100800,235108876,1243,1243,1243,1242,2080
|
|
20241220,100700,232525086,1245,1245,1245,1245,0
|
|
20241220,100600,232525086,1245,1245,1245,1245,0
|
|
20241220,100500,232525086,1245,1245,1245,1245,0
|
|
20241220,100400,232525086,1245,1245,1245,1245,0
|
|
20241220,100300,232525086,1245,1245,1246,1237,16206
|
|
20241220,100200,212423889,1245,1245,1245,1245,45
|
|
20241220,100100,212367864,1245,1245,1245,1245,0
|
|
20241220,100000,212367864,1245,1245,1245,1245,30
|
|
20241220,095900,212330514,1245,1245,1245,1245,0
|
|
20241220,095800,212330514,1245,1243,1245,1243,101
|
|
20241220,095700,212204969,1244,1244,1244,1244,0
|
|
20241220,095600,212204969,1244,1244,1244,1244,529
|
|
20241220,095500,211546893,1244,1244,1244,1244,1
|
|
20241220,095400,211545649,1240,1244,1244,1239,16574
|
|
20241220,095300,190977708,1244,1244,1244,1244,10
|
|
20241220,095200,190965268,1246,1246,1246,1246,0
|
|
20241220,095100,190965268,1246,1246,1246,1246,0
|
|
20241220,095000,190965268,1246,1246,1246,1246,5
|
|
20241220,094900,190959038,1246,1246,1246,1246,13
|
|
20241220,094800,190942840,1242,1243,1243,1242,2014
|
|
20241220,094700,188441450,1246,1246,1246,1242,3620
|
|
20241220,094600,183943355,1247,1250,1250,1247,189
|
|
20241220,094500,183707111,1253,1253,1253,1253,0
|
|
20241220,094400,183707111,1253,1253,1253,1253,0
|
|
20241220,094300,183707111,1253,1253,1253,1253,0
|
|
20241220,094200,183707111,1253,1253,1253,1253,16
|
|
20241220,094100,183687063,1253,1253,1253,1253,0
|
|
20241220,094000,183687063,1253,1253,1253,1248,3
|
|
20241220,093900,183683309,1253,1247,1253,1247,62
|
|
20241220,093800,183605781,1247,1246,1247,1246,119
|
|
20241220,093700,183457506,1246,1245,1246,1245,5286
|
|
20241220,093600,176876135,1245,1242,1245,1242,11026
|
|
20241220,093500,163162051,1242,1243,1243,1241,11682
|
|
20241220,093400,148654975,1243,1243,1243,1243,10
|
|
20241220,093300,148642545,1243,1244,1244,1243,44
|
|
20241220,093200,148587842,1246,1244,1246,1244,972
|
|
20241220,093100,147378670,1242,1244,1244,1242,12
|
|
20241220,093000,147363744,1241,1241,1241,1241,828
|
|
20241220,092900,146336196,1241,1243,1243,1241,13327
|
|
20241220,092800,129795067,1244,1243,1244,1243,3
|
|
20241220,092700,129791337,1244,1243,1244,1242,12
|
|
20241220,092600,129776421,1244,1244,1244,1242,4247
|
|
20241220,092500,124499585,1244,1245,1246,1244,63
|
|
20241220,092400,124421203,1245,1245,1245,1245,2
|
|
20241220,092300,124418713,1243,1244,1245,1243,787
|
|
20241220,092200,123439951,1245,1245,1245,1245,1
|
|
20241220,092100,123438706,1244,1244,1244,1244,521
|
|
20241220,092000,122790582,1245,1245,1245,1244,3559
|
|
20241220,091900,118359927,1246,1246,1246,1246,311
|
|
20241220,091800,117972421,1245,1245,1245,1244,1455
|
|
20241220,091700,116161338,1246,1246,1246,1245,22
|
|
20241220,091600,116133937,1242,1243,1244,1242,1349
|
|
20241220,091500,114457248,1243,1246,1246,1242,1221
|
|
20241220,091400,112940712,1247,1247,1247,1247,1
|
|
20241220,091300,112939465,1241,1249,1252,1241,10239
|
|
20241220,091200,100214583,1250,1250,1250,1250,12
|
|
20241220,091100,100199583,1244,1247,1248,1242,11425
|
|
20241220,091000,85960989,1253,1258,1258,1247,37633
|
|
20241220,090900,38789210,1258,1259,1260,1257,467
|
|
20241220,090800,38201758,1260,1260,1260,1258,596
|
|
20241220,090700,37450987,1257,1258,1258,1257,850
|
|
20241220,090600,36382536,1256,1256,1257,1255,1826
|
|
20241220,090500,34089372,1256,1259,1259,1256,3941
|
|
20241220,090400,29135560,1259,1263,1269,1258,15375
|
|
20241220,090300,9774305,1263,1268,1268,1263,187
|
|
20241220,090200,9537234,1261,1261,1261,1261,0
|
|
20241220,090100,9537234,1261,1263,1263,1261,551
|
|
20241220,090000,8841723,1263,1260,1263,1260,7017
|