634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193100,267739385,2220,2220,2220,2220,3549
|
|
20241223,193000,267739385,2220,2220,2220,2220,0
|
|
20241223,192900,267739385,2220,2220,2220,2220,0
|
|
20241223,192800,267739385,2220,2220,2220,2220,0
|
|
20241223,192700,267739385,2220,2220,2220,2220,0
|
|
20241223,192600,267739385,2220,2220,2220,2220,0
|
|
20241223,192500,267739385,2220,2220,2220,2220,0
|
|
20241223,192400,267739385,2220,2220,2220,2220,0
|
|
20241223,192300,267739385,2220,2220,2220,2220,0
|
|
20241223,192200,267739385,2220,2220,2220,2220,0
|
|
20241223,192100,267739385,2220,2220,2220,2220,0
|
|
20241223,192000,267739385,2220,2220,2220,2220,0
|
|
20241223,191900,267739385,2220,2220,2220,2220,0
|
|
20241223,191800,267739385,2220,2220,2220,2220,0
|
|
20241223,191700,267739385,2220,2220,2220,2220,0
|
|
20241223,191600,267739385,2220,2220,2220,2220,0
|
|
20241223,191500,267739385,2220,2220,2220,2220,0
|
|
20241223,191400,267739385,2220,2220,2220,2220,0
|
|
20241223,191300,267739385,2220,2220,2220,2220,0
|
|
20241223,191200,267739385,2220,2220,2220,2220,0
|
|
20241223,191100,267739385,2220,2220,2220,2220,0
|
|
20241223,191000,267739385,2220,2220,2220,2220,0
|
|
20241223,190900,267739385,2220,2220,2220,2220,0
|
|
20241223,190800,267739385,2220,2220,2220,2220,0
|
|
20241223,190700,267739385,2220,2220,2220,2220,0
|
|
20241223,190600,267739385,2220,2220,2220,2220,0
|
|
20241223,190500,267739385,2220,2220,2220,2220,0
|
|
20241223,190400,267739385,2220,2220,2220,2220,0
|
|
20241223,190300,267739385,2220,2220,2220,2220,0
|
|
20241223,190200,267739385,2220,2220,2220,2220,0
|
|
20241223,190100,267739385,2220,2220,2220,2220,3549
|
|
20241223,190000,267739385,2220,2220,2220,2220,0
|
|
20241223,185900,267739385,2220,2220,2220,2220,0
|
|
20241223,185800,267739385,2220,2220,2220,2220,0
|
|
20241223,185700,267739385,2220,2220,2220,2220,0
|
|
20241223,185600,267739385,2220,2220,2220,2220,0
|
|
20241223,185500,267739385,2220,2220,2220,2220,0
|
|
20241223,185400,267739385,2220,2220,2220,2220,0
|
|
20241223,185300,267739385,2220,2220,2220,2220,0
|
|
20241223,185200,267739385,2220,2220,2220,2220,0
|
|
20241223,185100,267739385,2220,2220,2220,2220,0
|
|
20241223,185000,267739385,2220,2220,2220,2220,0
|
|
20241223,184900,267739385,2220,2220,2220,2220,0
|
|
20241223,184800,267739385,2220,2220,2220,2220,0
|
|
20241223,184700,267739385,2220,2220,2220,2220,0
|
|
20241223,184600,267739385,2220,2220,2220,2220,0
|
|
20241223,184500,267739385,2220,2220,2220,2220,0
|
|
20241223,184400,267739385,2220,2220,2220,2220,0
|
|
20241223,184300,267739385,2220,2220,2220,2220,0
|
|
20241223,184200,267739385,2220,2220,2220,2220,0
|
|
20241223,184100,267739385,2220,2220,2220,2220,0
|
|
20241223,184000,267739385,2220,2220,2220,2220,0
|
|
20241223,183900,267739385,2220,2220,2220,2220,0
|
|
20241223,183800,267739385,2220,2220,2220,2220,0
|
|
20241223,183700,267739385,2220,2220,2220,2220,0
|
|
20241223,183600,267739385,2220,2220,2220,2220,0
|
|
20241223,183500,267739385,2220,2220,2220,2220,0
|
|
20241223,183400,267739385,2220,2220,2220,2220,0
|
|
20241223,183300,267739385,2220,2220,2220,2220,0
|
|
20241223,183200,267739385,2220,2220,2220,2220,0
|
|
20241223,183100,267739385,2220,2220,2220,2220,3549
|
|
20241223,183000,267739385,2220,2220,2220,2220,0
|
|
20241223,182900,267739385,2220,2220,2220,2220,0
|
|
20241223,182800,267739385,2220,2220,2220,2220,0
|
|
20241223,182700,267739385,2220,2220,2220,2220,0
|
|
20241223,182600,267739385,2220,2220,2220,2220,0
|
|
20241223,182500,267739385,2220,2220,2220,2220,0
|
|
20241223,182400,267739385,2220,2220,2220,2220,0
|
|
20241223,182300,267739385,2220,2220,2220,2220,0
|
|
20241223,182200,267739385,2220,2220,2220,2220,0
|
|
20241223,182100,267739385,2220,2220,2220,2220,0
|
|
20241223,182000,267739385,2220,2220,2220,2220,0
|
|
20241223,181900,267739385,2220,2220,2220,2220,0
|
|
20241223,181800,267739385,2220,2220,2220,2220,0
|
|
20241223,181700,267739385,2220,2220,2220,2220,0
|
|
20241223,181600,267739385,2220,2220,2220,2220,0
|
|
20241223,181500,267739385,2220,2220,2220,2220,0
|
|
20241223,181400,267739385,2220,2220,2220,2220,0
|
|
20241223,181300,267739385,2220,2220,2220,2220,0
|
|
20241223,181200,267739385,2220,2220,2220,2220,0
|
|
20241223,181100,267739385,2220,2220,2220,2220,0
|
|
20241223,181000,267739385,2220,2220,2220,2220,0
|
|
20241223,180900,267739385,2220,2220,2220,2220,0
|
|
20241223,180800,267739385,2220,2220,2220,2220,0
|
|
20241223,180700,267739385,2220,2220,2220,2220,0
|
|
20241223,180600,267739385,2220,2220,2220,2220,0
|
|
20241223,180500,267739385,2220,2220,2220,2220,0
|
|
20241223,180400,267739385,2220,2220,2220,2220,0
|
|
20241223,180300,267739385,2220,2220,2220,2220,0
|
|
20241223,180200,267739385,2220,2220,2220,2220,0
|
|
20241223,180100,267739385,2220,2220,2220,2220,3549
|
|
20241223,180000,267739385,2220,2220,2220,2220,0
|
|
20241223,175900,267739385,2220,2220,2220,2220,0
|
|
20241223,175800,267739385,2220,2220,2220,2220,0
|
|
20241223,175700,267739385,2220,2220,2220,2220,0
|
|
20241223,175600,267739385,2220,2220,2220,2220,0
|
|
20241223,175500,267739385,2220,2220,2220,2220,0
|
|
20241223,175400,267739385,2220,2220,2220,2220,0
|
|
20241223,175300,267739385,2220,2220,2220,2220,0
|
|
20241223,175200,267739385,2220,2220,2220,2220,0
|
|
20241223,175100,267739385,2220,2220,2220,2220,0
|
|
20241223,175000,267739385,2220,2220,2220,2220,0
|
|
20241223,174900,267739385,2220,2220,2220,2220,0
|
|
20241223,174800,267739385,2220,2220,2220,2220,0
|
|
20241223,174700,267739385,2220,2220,2220,2220,0
|
|
20241223,174600,267739385,2220,2220,2220,2220,0
|
|
20241223,174500,267739385,2220,2220,2220,2220,0
|
|
20241223,174400,267739385,2220,2220,2220,2220,0
|
|
20241223,174300,267739385,2220,2220,2220,2220,0
|
|
20241223,174200,267739385,2220,2220,2220,2220,0
|
|
20241223,174100,267739385,2220,2220,2220,2220,0
|
|
20241223,174000,267739385,2220,2220,2220,2220,0
|
|
20241223,173900,267739385,2220,2220,2220,2220,0
|
|
20241223,173800,267739385,2220,2220,2220,2220,0
|
|
20241223,173700,267739385,2220,2220,2220,2220,0
|
|
20241223,173600,267739385,2220,2220,2220,2220,0
|
|
20241223,173500,267739385,2220,2220,2220,2220,0
|
|
20241223,173400,267739385,2220,2220,2220,2220,0
|
|
20241223,173300,267739385,2220,2220,2220,2220,0
|
|
20241223,173200,267739385,2220,2220,2220,2220,0
|
|
20241223,173100,267739385,2220,2220,2220,2220,3549
|
|
20241223,173000,267739385,2220,2220,2220,2220,0
|
|
20241223,172900,267739385,2220,2220,2220,2220,0
|
|
20241223,172800,267739385,2220,2220,2220,2220,0
|
|
20241223,172700,267739385,2220,2220,2220,2220,0
|
|
20241223,172600,267739385,2220,2220,2220,2220,0
|
|
20241223,172500,267739385,2220,2220,2220,2220,0
|
|
20241223,172400,267739385,2220,2220,2220,2220,0
|
|
20241223,172300,267739385,2220,2220,2220,2220,0
|
|
20241223,172200,267739385,2220,2220,2220,2220,0
|
|
20241223,172100,267739385,2220,2220,2220,2220,0
|
|
20241223,172000,267739385,2220,2220,2220,2220,0
|
|
20241223,171900,267739385,2220,2220,2220,2220,0
|
|
20241223,171800,267739385,2220,2220,2220,2220,0
|
|
20241223,171700,267739385,2220,2220,2220,2220,0
|
|
20241223,171600,267739385,2220,2220,2220,2220,0
|
|
20241223,171500,267739385,2220,2220,2220,2220,0
|
|
20241223,171400,267739385,2220,2220,2220,2220,0
|
|
20241223,171300,267739385,2220,2220,2220,2220,0
|
|
20241223,171200,267739385,2220,2220,2220,2220,0
|
|
20241223,171100,267739385,2220,2220,2220,2220,0
|
|
20241223,171000,267739385,2220,2220,2220,2220,0
|
|
20241223,170900,267739385,2220,2220,2220,2220,0
|
|
20241223,170800,267739385,2220,2220,2220,2220,0
|
|
20241223,170700,267739385,2220,2220,2220,2220,0
|
|
20241223,170600,267739385,2220,2220,2220,2220,0
|
|
20241223,170500,267739385,2220,2220,2220,2220,0
|
|
20241223,170400,267739385,2220,2220,2220,2220,0
|
|
20241223,170300,267739385,2220,2220,2220,2220,0
|
|
20241223,170200,267739385,2220,2220,2220,2220,0
|
|
20241223,170100,267739385,2220,2220,2220,2220,3549
|
|
20241223,170000,267739385,2220,2220,2220,2220,0
|
|
20241223,165900,267739385,2220,2220,2220,2220,0
|
|
20241223,165800,267739385,2220,2220,2220,2220,0
|
|
20241223,165700,267739385,2220,2220,2220,2220,0
|
|
20241223,165600,267739385,2220,2220,2220,2220,0
|
|
20241223,165500,267739385,2220,2220,2220,2220,0
|
|
20241223,165400,267739385,2220,2220,2220,2220,0
|
|
20241223,165300,267739385,2220,2220,2220,2220,0
|
|
20241223,165200,267739385,2220,2220,2220,2220,0
|
|
20241223,165100,267739385,2220,2220,2220,2220,0
|
|
20241223,165000,267739385,2220,2220,2220,2220,0
|
|
20241223,164900,267739385,2220,2220,2220,2220,0
|
|
20241223,164800,267739385,2220,2220,2220,2220,0
|
|
20241223,164700,267739385,2220,2220,2220,2220,0
|
|
20241223,164600,267739385,2220,2220,2220,2220,0
|
|
20241223,164500,267739385,2220,2220,2220,2220,0
|
|
20241223,164400,267739385,2220,2220,2220,2220,0
|
|
20241223,164300,267739385,2220,2220,2220,2220,0
|
|
20241223,164200,267739385,2220,2220,2220,2220,0
|
|
20241223,164100,267739385,2220,2220,2220,2220,0
|
|
20241223,164000,267739385,2220,2220,2220,2220,0
|
|
20241223,163900,267739385,2220,2220,2220,2220,0
|
|
20241223,163800,267739385,2220,2220,2220,2220,0
|
|
20241223,163700,267739385,2220,2220,2220,2220,0
|
|
20241223,163600,267739385,2220,2220,2220,2220,0
|
|
20241223,163500,267739385,2220,2220,2220,2220,0
|
|
20241223,163400,267739385,2220,2220,2220,2220,0
|
|
20241223,163300,267739385,2220,2220,2220,2220,0
|
|
20241223,163200,267739385,2220,2220,2220,2220,0
|
|
20241223,163100,267739385,2220,2220,2220,2220,3549
|
|
20241223,163000,267739385,2220,2220,2220,2220,0
|
|
20241223,162900,267739385,2220,2220,2220,2220,0
|
|
20241223,162800,267739385,2220,2220,2220,2220,0
|
|
20241223,162700,267739385,2220,2220,2220,2220,0
|
|
20241223,162600,267739385,2220,2220,2220,2220,0
|
|
20241223,162500,267739385,2220,2220,2220,2220,0
|
|
20241223,162400,267739385,2220,2220,2220,2220,0
|
|
20241223,162300,267739385,2220,2220,2220,2220,0
|
|
20241223,162200,267739385,2220,2220,2220,2220,0
|
|
20241223,162100,267739385,2220,2220,2220,2220,0
|
|
20241223,162000,267739385,2220,2220,2220,2220,0
|
|
20241223,161900,267739385,2220,2220,2220,2220,0
|
|
20241223,161800,267739385,2220,2220,2220,2220,0
|
|
20241223,161700,267739385,2220,2220,2220,2220,0
|
|
20241223,161600,267739385,2220,2220,2220,2220,0
|
|
20241223,161500,267739385,2220,2220,2220,2220,0
|
|
20241223,161400,267739385,2220,2220,2220,2220,0
|
|
20241223,161300,267739385,2220,2220,2220,2220,0
|
|
20241223,161200,267739385,2220,2220,2220,2220,0
|
|
20241223,161100,267739385,2220,2220,2220,2220,0
|
|
20241223,161000,267739385,2220,2220,2220,2220,0
|
|
20241223,160900,267739385,2220,2220,2220,2220,0
|
|
20241223,160800,267739385,2220,2220,2220,2220,0
|
|
20241223,160700,267739385,2220,2220,2220,2220,0
|
|
20241223,160600,267739385,2220,2220,2220,2220,0
|
|
20241223,160500,267739385,2220,2220,2220,2220,0
|
|
20241223,160400,267739385,2220,2220,2220,2220,0
|
|
20241223,160300,267739385,2220,2220,2220,2220,0
|
|
20241223,160200,267739385,2220,2220,2220,2220,0
|
|
20241223,160100,267739385,2220,2220,2220,2220,3549
|
|
20241223,160000,267739385,2220,2220,2220,2220,0
|
|
20241223,155900,267739385,2220,2220,2220,2220,0
|
|
20241223,155800,267739385,2220,2220,2220,2220,0
|
|
20241223,155700,267739385,2220,2220,2220,2220,0
|
|
20241223,155600,267739385,2220,2220,2220,2220,0
|
|
20241223,155500,267739385,2220,2220,2220,2220,0
|
|
20241223,155400,267739385,2220,2220,2220,2220,0
|
|
20241223,155300,267739385,2220,2220,2220,2220,0
|
|
20241223,155200,267739385,2220,2220,2220,2220,0
|
|
20241223,155100,267739385,2220,2220,2220,2220,0
|
|
20241223,155000,267739385,2220,2220,2220,2220,0
|
|
20241223,154900,267739385,2220,2220,2220,2220,0
|
|
20241223,154800,267739385,2220,2220,2220,2220,0
|
|
20241223,154700,267739385,2220,2220,2220,2220,0
|
|
20241223,154600,267739385,2220,2220,2220,2220,0
|
|
20241223,154500,267739385,2220,2220,2220,2220,0
|
|
20241223,154400,267739385,2220,2220,2220,2220,0
|
|
20241223,154300,267739385,2220,2220,2220,2220,0
|
|
20241223,154200,267739385,2220,2220,2220,2220,0
|
|
20241223,154100,267739385,2220,2220,2220,2220,0
|
|
20241223,154000,267739385,2220,2220,2220,2220,0
|
|
20241223,153900,267739385,2220,2220,2220,2220,0
|
|
20241223,153800,267739385,2220,2220,2220,2220,0
|
|
20241223,153700,267739385,2220,2220,2220,2220,0
|
|
20241223,153600,267739385,2220,2220,2220,2220,0
|
|
20241223,153500,267739385,2220,2220,2220,2220,0
|
|
20241223,153400,267739385,2220,2220,2220,2220,0
|
|
20241223,153300,267739385,2220,2220,2220,2220,0
|
|
20241223,153200,267739385,2220,2220,2220,2220,0
|
|
20241223,153100,267739385,2220,2220,2220,2220,3549
|
|
20241223,153000,267739385,2220,2220,2220,2220,3549
|
|
20241223,152900,259860605,2230,2230,2230,2230,0
|
|
20241223,152800,259860605,2230,2230,2230,2230,0
|
|
20241223,152700,259860605,2230,2230,2230,2230,0
|
|
20241223,152600,259860605,2230,2230,2230,2230,0
|
|
20241223,152500,259860605,2230,2230,2230,2230,0
|
|
20241223,152400,259860605,2230,2230,2230,2230,0
|
|
20241223,152300,259860605,2230,2230,2230,2230,0
|
|
20241223,152200,259860605,2230,2230,2230,2230,0
|
|
20241223,152100,259860605,2230,2230,2230,2230,0
|
|
20241223,152000,259860605,2230,2230,2230,2230,0
|
|
20241223,151900,259860605,2230,2230,2230,2230,0
|
|
20241223,151800,259860605,2230,2230,2230,2230,0
|
|
20241223,151700,259860605,2230,2230,2230,2230,1
|
|
20241223,151600,259858375,2220,2225,2230,2220,502
|
|
20241223,151500,258743920,2220,2220,2230,2220,2772
|
|
20241223,151400,252590030,2220,2220,2220,2220,0
|
|
20241223,151300,252590030,2220,2220,2220,2220,1
|
|
20241223,151200,252587810,2220,2220,2220,2220,0
|
|
20241223,151100,252587810,2220,2220,2220,2215,503
|
|
20241223,151000,251473650,2220,2220,2220,2220,25
|
|
20241223,150900,251418150,2230,2230,2230,2230,10
|
|
20241223,150800,251395850,2230,2215,2230,2215,125
|
|
20241223,150700,251118960,2230,2230,2230,2215,103
|
|
20241223,150600,250890285,2230,2230,2230,2230,3
|
|
20241223,150500,250883595,2220,2220,2220,2220,0
|
|
20241223,150400,250883595,2220,2220,2220,2220,0
|
|
20241223,150300,250883595,2220,2220,2220,2220,0
|
|
20241223,150200,250883595,2220,2220,2220,2220,0
|
|
20241223,150100,250883595,2220,2220,2220,2220,9
|
|
20241223,150000,250863615,2220,2220,2220,2220,0
|
|
20241223,145900,250863615,2220,2230,2230,2220,301
|
|
20241223,145800,250195135,2230,2230,2230,2230,0
|
|
20241223,145700,250195135,2230,2230,2230,2230,1
|
|
20241223,145600,250192905,2225,2225,2225,2225,13
|
|
20241223,145500,250163980,2230,2230,2230,2230,0
|
|
20241223,145400,250163980,2230,2230,2230,2230,0
|
|
20241223,145300,250163980,2230,2230,2230,2230,0
|
|
20241223,145200,250163980,2230,2230,2230,2230,1
|
|
20241223,145100,250161750,2230,2230,2230,2230,0
|
|
20241223,145000,250161750,2230,2230,2230,2230,0
|
|
20241223,144900,250161750,2230,2225,2230,2225,220
|
|
20241223,144800,249672245,2215,2215,2215,2215,35
|
|
20241223,144700,249594720,2225,2220,2225,2220,2
|
|
20241223,144600,249590275,2225,2225,2225,2225,0
|
|
20241223,144500,249590275,2225,2225,2225,2225,5
|
|
20241223,144400,249579150,2220,2220,2220,2220,500
|
|
20241223,144300,248469150,2220,2220,2220,2220,500
|
|
20241223,144200,247359150,2220,2220,2220,2220,30
|
|
20241223,144100,247292550,2225,2225,2225,2225,0
|
|
20241223,144000,247292550,2225,2225,2225,2225,52
|
|
20241223,143900,247176850,2225,2225,2225,2225,175
|
|
20241223,143800,246787475,2225,2225,2225,2225,0
|
|
20241223,143700,246787475,2225,2225,2225,2225,0
|
|
20241223,143600,246787475,2225,2225,2225,2225,821
|
|
20241223,143500,244960750,2225,2230,2230,2225,1001
|
|
20241223,143400,242733520,2225,2225,2225,2225,931
|
|
20241223,143300,240662045,2225,2225,2225,2225,1
|
|
20241223,143200,240659820,2215,2220,2220,2215,262
|
|
20241223,143100,240078490,2225,2225,2225,2225,0
|
|
20241223,143000,240078490,2225,2225,2225,2225,0
|
|
20241223,142900,240078490,2225,2225,2225,2225,0
|
|
20241223,142800,240078490,2225,2225,2225,2225,0
|
|
20241223,142700,240078490,2225,2220,2225,2220,1001
|
|
20241223,142600,237856265,2225,2225,2225,2225,0
|
|
20241223,142500,237856265,2225,2225,2225,2225,0
|
|
20241223,142400,237856265,2225,2225,2225,2225,66
|
|
20241223,142300,237709415,2225,2225,2225,2225,0
|
|
20241223,142200,237709415,2225,2225,2225,2225,2
|
|
20241223,142100,237704965,2220,2220,2220,2220,0
|
|
20241223,142000,237704965,2220,2220,2220,2220,839
|
|
20241223,141900,235842385,2220,2220,2220,2220,0
|
|
20241223,141800,235842385,2220,2220,2220,2220,66
|
|
20241223,141700,235695865,2220,2220,2220,2220,1
|
|
20241223,141600,235693645,2205,2205,2205,2205,0
|
|
20241223,141500,235693645,2205,2210,2210,2205,1975
|
|
20241223,141400,231331000,2210,2210,2210,2210,0
|
|
20241223,141300,231331000,2210,2210,2210,2210,630
|
|
20241223,141200,229938700,2220,2220,2220,2220,4
|
|
20241223,141100,229929820,2220,2220,2220,2220,0
|
|
20241223,141000,229929820,2220,2220,2220,2220,0
|
|
20241223,140900,229929820,2220,2220,2220,2220,700
|
|
20241223,140800,228375820,2215,2215,2215,2215,1370
|
|
20241223,140700,225341270,2215,2215,2215,2215,0
|
|
20241223,140600,225341270,2215,2205,2215,2205,363
|
|
20241223,140500,224540845,2220,2220,2220,2220,0
|
|
20241223,140400,224540845,2220,2220,2220,2220,0
|
|
20241223,140300,224540845,2220,2210,2220,2205,3296
|
|
20241223,140200,217268695,2220,2220,2220,2220,1
|
|
20241223,140100,217266475,2215,2215,2215,2215,510
|
|
20241223,140000,216136825,2220,2220,2220,2220,0
|
|
20241223,135900,216136825,2220,2215,2220,2215,191
|
|
20241223,135800,215713750,2215,2215,2215,2215,1150
|
|
20241223,135700,213166500,2225,2225,2225,2225,0
|
|
20241223,135600,213166500,2225,2225,2225,2225,351
|
|
20241223,135500,212385525,2225,2225,2225,2225,1
|
|
20241223,135400,212383300,2225,2225,2225,2225,0
|
|
20241223,135300,212383300,2225,2225,2225,2225,1
|
|
20241223,135200,212381075,2215,2215,2215,2215,0
|
|
20241223,135100,212381075,2215,2215,2215,2215,0
|
|
20241223,135000,212381075,2215,2215,2215,2215,0
|
|
20241223,134900,212381075,2215,2215,2215,2215,0
|
|
20241223,134800,212381075,2215,2215,2215,2215,0
|
|
20241223,134700,212381075,2215,2225,2225,2215,3
|
|
20241223,134600,212374410,2225,2225,2225,2225,0
|
|
20241223,134500,212374410,2225,2225,2225,2225,0
|
|
20241223,134400,212374410,2225,2225,2225,2225,0
|
|
20241223,134300,212374410,2225,2225,2225,2225,0
|
|
20241223,134200,212374410,2225,2225,2225,2225,1
|
|
20241223,134100,212372185,2225,2225,2225,2225,0
|
|
20241223,134000,212372185,2225,2225,2225,2225,1
|
|
20241223,133900,212369960,2215,2215,2215,2215,0
|
|
20241223,133800,212369960,2215,2215,2215,2215,0
|
|
20241223,133700,212369960,2215,2215,2215,2215,1077
|
|
20241223,133600,209984405,2220,2220,2220,2220,188
|
|
20241223,133500,209567045,2225,2225,2225,2225,10
|
|
20241223,133400,209544795,2225,2220,2225,2220,113
|
|
20241223,133300,209293870,2220,2220,2220,2220,583
|
|
20241223,133200,207999610,2220,2220,2220,2220,1
|
|
20241223,133100,207997390,2220,2215,2220,2215,2
|
|
20241223,133000,207992955,2220,2220,2220,2220,10
|
|
20241223,132900,207970755,2220,2220,2220,2220,7
|
|
20241223,132800,207955215,2220,2220,2220,2220,0
|
|
20241223,132700,207955215,2220,2215,2220,2215,1955
|
|
20241223,132600,203616015,2215,2215,2220,2215,682
|
|
20241223,132500,202104545,2215,2215,2215,2215,0
|
|
20241223,132400,202104545,2215,2215,2215,2215,0
|
|
20241223,132300,202104545,2215,2215,2215,2215,50
|
|
20241223,132200,201993795,2215,2215,2215,2215,0
|
|
20241223,132100,201993795,2215,2215,2215,2215,0
|
|
20241223,132000,201993795,2215,2215,2215,2215,0
|
|
20241223,131900,201993795,2215,2215,2215,2215,0
|
|
20241223,131800,201993795,2215,2215,2215,2215,5
|
|
20241223,131700,201982720,2210,2210,2210,2210,221
|
|
20241223,131600,201494310,2215,2210,2215,2210,502
|
|
20241223,131500,200384885,2215,2215,2215,2215,500
|
|
20241223,131400,199277385,2215,2215,2215,2215,0
|
|
20241223,131300,199277385,2215,2215,2215,2215,0
|
|
20241223,131200,199277385,2215,2215,2215,2215,0
|
|
20241223,131100,199277385,2215,2215,2215,2215,0
|
|
20241223,131000,199277385,2215,2215,2215,2215,0
|
|
20241223,130900,199277385,2215,2215,2215,2215,0
|
|
20241223,130800,199277385,2215,2215,2215,2215,0
|
|
20241223,130700,199277385,2215,2215,2215,2215,0
|
|
20241223,130600,199277385,2215,2215,2215,2215,800
|
|
20241223,130500,197505385,2215,2215,2215,2215,225
|
|
20241223,130400,197007010,2215,2215,2215,2215,5
|
|
20241223,130300,196995935,2210,2215,2215,2210,40
|
|
20241223,130200,196907515,2220,2220,2220,2220,0
|
|
20241223,130100,196907515,2220,2220,2220,2220,0
|
|
20241223,130000,196907515,2220,2220,2220,2220,1
|
|
20241223,125900,196905295,2220,2220,2220,2220,0
|
|
20241223,125800,196905295,2220,2220,2220,2220,0
|
|
20241223,125700,196905295,2220,2220,2220,2220,0
|
|
20241223,125600,196905295,2220,2220,2220,2220,0
|
|
20241223,125500,196905295,2220,2220,2220,2220,0
|
|
20241223,125400,196905295,2220,2220,2220,2220,10
|
|
20241223,125300,196883095,2215,2215,2215,2215,18
|
|
20241223,125200,196843225,2215,2215,2215,2215,0
|
|
20241223,125100,196843225,2215,2215,2215,2215,2
|
|
20241223,125000,196838795,2205,2205,2205,2205,1
|
|
20241223,124900,196836590,2205,2215,2215,2205,229
|
|
20241223,124800,196330065,2220,2220,2220,2220,0
|
|
20241223,124700,196330065,2220,2220,2220,2220,1500
|
|
20241223,124600,193000065,2220,2220,2220,2220,0
|
|
20241223,124500,193000065,2220,2220,2220,2220,0
|
|
20241223,124400,193000065,2220,2220,2220,2220,0
|
|
20241223,124300,193000065,2220,2220,2220,2220,0
|
|
20241223,124200,193000065,2220,2220,2220,2220,0
|
|
20241223,124100,193000065,2220,2220,2220,2220,101
|
|
20241223,124000,192775845,2220,2220,2220,2220,0
|
|
20241223,123900,192775845,2220,2220,2220,2220,3
|
|
20241223,123800,192769185,2220,2220,2220,2220,0
|
|
20241223,123700,192769185,2220,2220,2220,2220,0
|
|
20241223,123600,192769185,2220,2220,2220,2220,0
|
|
20241223,123500,192769185,2220,2220,2220,2220,0
|
|
20241223,123400,192769185,2220,2220,2220,2220,0
|
|
20241223,123300,192769185,2220,2220,2220,2220,1
|
|
20241223,123200,192766965,2215,2215,2215,2215,0
|
|
20241223,123100,192766965,2215,2215,2215,2215,0
|
|
20241223,123000,192766965,2215,2215,2215,2215,50
|
|
20241223,122900,192656215,2215,2215,2215,2215,51
|
|
20241223,122800,192543250,2220,2220,2220,2220,1
|
|
20241223,122700,192541030,2220,2220,2220,2220,10
|
|
20241223,122600,192518830,2220,2220,2220,2220,0
|
|
20241223,122500,192518830,2220,2220,2220,2220,0
|
|
20241223,122400,192518830,2220,2220,2220,2220,45
|
|
20241223,122300,192418930,2220,2220,2220,2220,1
|
|
20241223,122200,192416710,2220,2220,2220,2220,0
|
|
20241223,122100,192416710,2220,2220,2220,2220,1
|
|
20241223,122000,192414490,2215,2215,2215,2215,29
|
|
20241223,121900,192350255,2215,2215,2215,2215,1
|
|
20241223,121800,192348040,2210,2210,2210,2210,0
|
|
20241223,121700,192348040,2210,2210,2210,2210,0
|
|
20241223,121600,192348040,2210,2210,2210,2210,1
|
|
20241223,121500,192345830,2210,2210,2210,2210,0
|
|
20241223,121400,192345830,2210,2210,2210,2210,1
|
|
20241223,121300,192343620,2220,2220,2220,2220,1
|
|
20241223,121200,192341400,2215,2215,2215,2215,4
|
|
20241223,121100,192332540,2210,2210,2210,2210,71
|
|
20241223,121000,192175630,2215,2215,2215,2215,352
|
|
20241223,120900,191395950,2215,2215,2215,2215,1
|
|
20241223,120800,191393735,2215,2215,2215,2215,0
|
|
20241223,120700,191393735,2215,2210,2215,2210,1918
|
|
20241223,120600,187146865,2210,2210,2210,2210,0
|
|
20241223,120500,187146865,2210,2205,2210,2205,678
|
|
20241223,120400,185649615,2210,2210,2210,2210,706
|
|
20241223,120300,184089355,2210,2210,2210,2210,100
|
|
20241223,120200,183868355,2215,2215,2215,2215,7
|
|
20241223,120100,183852850,2215,2215,2215,2215,0
|
|
20241223,120000,183852850,2215,2215,2215,2215,9
|
|
20241223,115900,183832915,2215,2215,2215,2215,100
|
|
20241223,115800,183611415,2215,2215,2215,2215,0
|
|
20241223,115700,183611415,2215,2215,2215,2215,0
|
|
20241223,115600,183611415,2215,2215,2215,2215,0
|
|
20241223,115500,183611415,2215,2215,2215,2215,2
|
|
20241223,115400,183606985,2215,2215,2215,2215,1
|
|
20241223,115300,183604770,2215,2215,2215,2215,4
|
|
20241223,115200,183595910,2215,2210,2215,2210,4581
|
|
20241223,115100,173468780,2200,2200,2200,2200,0
|
|
20241223,115000,173468780,2200,2200,2200,2200,0
|
|
20241223,114900,173468780,2200,2205,2205,2200,1011
|
|
20241223,114800,171244525,2205,2205,2205,2205,134
|
|
20241223,114700,170949055,2205,2205,2205,2205,62
|
|
20241223,114600,170812345,2205,2205,2205,2205,55
|
|
20241223,114500,170691070,2205,2205,2205,2205,333
|
|
20241223,114400,169956805,2205,2205,2205,2205,205
|
|
20241223,114300,169504780,2205,2205,2205,2205,269
|
|
20241223,114200,168911635,2205,2205,2205,2205,29
|
|
20241223,114100,168847690,2205,2205,2205,2205,34
|
|
20241223,114000,168772720,2200,2200,2200,2200,2
|
|
20241223,113900,168768320,2200,2200,2200,2200,0
|
|
20241223,113800,168768320,2200,2200,2200,2200,0
|
|
20241223,113700,168768320,2200,2200,2200,2200,200
|
|
20241223,113600,168328320,2205,2205,2205,2205,2
|
|
20241223,113500,168323910,2200,2200,2200,2200,199
|
|
20241223,113400,167886110,2195,2205,2205,2195,830
|
|
20241223,113300,166061950,2205,2205,2205,2205,10
|
|
20241223,113200,166039900,2205,2205,2205,2205,100
|
|
20241223,113100,165819400,2205,2205,2205,2205,0
|
|
20241223,113000,165819400,2205,2205,2205,2205,226
|
|
20241223,112900,165321070,2205,2205,2205,2205,0
|
|
20241223,112800,165321070,2205,2205,2205,2205,0
|
|
20241223,112700,165321070,2205,2205,2205,2205,0
|
|
20241223,112600,165321070,2205,2205,2205,2205,0
|
|
20241223,112500,165321070,2205,2205,2205,2205,0
|
|
20241223,112400,165321070,2205,2205,2205,2205,16
|
|
20241223,112300,165285790,2200,2200,2200,2200,0
|
|
20241223,112200,165285790,2200,2200,2200,2200,5
|
|
20241223,112100,165274790,2200,2200,2200,2200,52
|
|
20241223,112000,165160390,2200,2200,2200,2200,0
|
|
20241223,111900,165160390,2200,2200,2200,2200,142
|
|
20241223,111800,164847990,2200,2200,2200,2200,0
|
|
20241223,111700,164847990,2200,2200,2200,2200,0
|
|
20241223,111600,164847990,2200,2200,2200,2200,0
|
|
20241223,111500,164847990,2200,2200,2200,2200,858
|
|
20241223,111400,162960390,2200,2205,2205,2200,1367
|
|
20241223,111300,159952985,2205,2205,2205,2205,1
|
|
20241223,111200,159950780,2205,2205,2205,2205,0
|
|
20241223,111100,159950780,2205,2205,2205,2205,0
|
|
20241223,111000,159950780,2205,2205,2205,2205,0
|
|
20241223,110900,159950780,2205,2210,2210,2205,1329
|
|
20241223,110800,157020295,2205,2205,2205,2205,1
|
|
20241223,110700,157018090,2210,2210,2210,2210,0
|
|
20241223,110600,157018090,2210,2205,2210,2205,3027
|
|
20241223,110500,150341420,2210,2210,2210,2210,1
|
|
20241223,110400,150339210,2210,2205,2210,2205,425
|
|
20241223,110300,149401835,2205,2205,2205,2205,1
|
|
20241223,110200,149399630,2205,2205,2205,2205,1764
|
|
20241223,110100,145510010,2205,2205,2205,2205,236
|
|
20241223,110000,144989630,2205,2205,2205,2205,0
|
|
20241223,105900,144989630,2205,2205,2205,2205,100
|
|
20241223,105800,144769130,2205,2205,2205,2205,0
|
|
20241223,105700,144769130,2205,2205,2205,2205,40
|
|
20241223,105600,144680930,2205,2205,2205,2205,45
|
|
20241223,105500,144581705,2205,2205,2205,2205,0
|
|
20241223,105400,144581705,2205,2205,2205,2205,1054
|
|
20241223,105300,142257635,2205,2205,2205,2205,2
|
|
20241223,105200,142253225,2205,2205,2205,2205,3
|
|
20241223,105100,142246610,2205,2205,2205,2205,0
|
|
20241223,105000,142246610,2205,2205,2205,2205,1
|
|
20241223,104900,142244405,2205,2205,2205,2205,0
|
|
20241223,104800,142244405,2205,2205,2205,2205,0
|
|
20241223,104700,142244405,2205,2205,2205,2205,0
|
|
20241223,104600,142244405,2205,2205,2205,2205,0
|
|
20241223,104500,142244405,2205,2200,2205,2200,297
|
|
20241223,104400,141590995,2200,2200,2200,2200,0
|
|
20241223,104300,141590995,2200,2200,2200,2200,0
|
|
20241223,104200,141590995,2200,2205,2205,2200,1505
|
|
20241223,104100,138279970,2210,2210,2210,2210,0
|
|
20241223,104000,138279970,2210,2210,2210,2210,1
|
|
20241223,103900,138277760,2210,2210,2210,2210,501
|
|
20241223,103800,137170550,2210,2210,2210,2210,1
|
|
20241223,103700,137168340,2210,2210,2210,2210,0
|
|
20241223,103600,137168340,2210,2210,2210,2210,0
|
|
20241223,103500,137168340,2210,2210,2210,2205,1365
|
|
20241223,103400,134153390,2210,2210,2210,2210,150
|
|
20241223,103300,133821890,2205,2205,2205,2205,665
|
|
20241223,103200,132355565,2200,2200,2200,2200,0
|
|
20241223,103100,132355565,2200,2200,2200,2200,101
|
|
20241223,103000,132133365,2200,2200,2200,2200,0
|
|
20241223,102900,132133365,2200,2200,2200,2195,910
|
|
20241223,102800,130134485,2205,2205,2205,2205,2
|
|
20241223,102700,130130075,2205,2205,2205,2205,0
|
|
20241223,102600,130130075,2205,2200,2205,2200,2
|
|
20241223,102500,130125670,2205,2205,2205,2205,1
|
|
20241223,102400,130123465,2205,2200,2205,2200,2001
|
|
20241223,102300,125721260,2195,2195,2195,2195,0
|
|
20241223,102200,125721260,2195,2195,2195,2195,592
|
|
20241223,102100,124421820,2195,2195,2195,2195,1
|
|
20241223,102000,124419625,2195,2190,2195,2190,11
|
|
20241223,101900,124395505,2195,2195,2195,2195,0
|
|
20241223,101800,124395505,2195,2195,2195,2195,0
|
|
20241223,101700,124395505,2195,2195,2195,2195,9
|
|
20241223,101600,124375750,2195,2195,2195,2195,2
|
|
20241223,101500,124371360,2190,2190,2190,2185,967
|
|
20241223,101400,122256130,2190,2190,2190,2190,154
|
|
20241223,101300,121918870,2190,2190,2190,2190,0
|
|
20241223,101200,121918870,2190,2190,2190,2190,49
|
|
20241223,101100,121811560,2190,2190,2190,2190,1
|
|
20241223,101000,121809370,2190,2190,2190,2190,30
|
|
20241223,100900,121743670,2190,2190,2190,2190,419
|
|
20241223,100800,120826060,2185,2180,2185,2180,1778
|
|
20241223,100700,116949950,2185,2185,2185,2185,20
|
|
20241223,100600,116906250,2185,2185,2185,2185,66
|
|
20241223,100500,116762040,2190,2190,2190,2190,6
|
|
20241223,100400,116748900,2190,2190,2190,2190,5
|
|
20241223,100300,116737950,2190,2190,2190,2190,1
|
|
20241223,100200,116735760,2190,2190,2190,2190,0
|
|
20241223,100100,116735760,2190,2190,2190,2190,530
|
|
20241223,100000,115575060,2190,2185,2190,2185,2
|
|
20241223,095900,115570685,2190,2195,2195,2190,5002
|
|
20241223,095800,104616300,2195,2195,2195,2195,0
|
|
20241223,095700,104616300,2195,2190,2195,2190,2391
|
|
20241223,095600,99380005,2195,2185,2195,2180,2663
|
|
20241223,095500,93574390,2195,2195,2195,2195,1
|
|
20241223,095400,93572195,2185,2185,2185,2185,0
|
|
20241223,095300,93572195,2185,2185,2185,2185,0
|
|
20241223,095200,93572195,2185,2185,2185,2185,429
|
|
20241223,095100,92634830,2175,2175,2175,2175,0
|
|
20241223,095000,92634830,2175,2180,2180,2175,110
|
|
20241223,094900,92395320,2185,2185,2185,2185,0
|
|
20241223,094800,92395320,2185,2185,2185,2185,0
|
|
20241223,094700,92395320,2185,2175,2185,2175,115
|
|
20241223,094600,92144185,2185,2185,2185,2185,12
|
|
20241223,094500,92117965,2175,2185,2185,2175,2733
|
|
20241223,094400,86168200,2175,2210,2210,2175,3179
|
|
20241223,094300,79236360,2210,2210,2210,2210,5
|
|
20241223,094200,79225310,2210,2210,2210,2210,2
|
|
20241223,094100,79220890,2210,2210,2210,2210,3
|
|
20241223,094000,79214260,2210,2200,2210,2200,3746
|
|
20241223,093900,70973000,2200,2200,2200,2200,7
|
|
20241223,093800,70957600,2200,2200,2200,2200,9
|
|
20241223,093700,70937800,2200,2190,2200,2190,54
|
|
20241223,093600,70819470,2200,2200,2200,2200,0
|
|
20241223,093500,70819470,2200,2200,2200,2195,30
|
|
20241223,093400,70753505,2200,2200,2200,2200,0
|
|
20241223,093300,70753505,2200,2200,2200,2200,81
|
|
20241223,093200,70575305,2200,2200,2200,2200,10
|
|
20241223,093100,70553305,2175,2200,2200,2175,1502
|
|
20241223,093000,67274540,2195,2195,2195,2195,1
|
|
20241223,092900,67272345,2195,2195,2195,2195,451
|
|
20241223,092800,66282400,2195,2180,2195,2175,2002
|
|
20241223,092700,61927510,2195,2195,2195,2195,0
|
|
20241223,092600,61927510,2195,2195,2195,2195,0
|
|
20241223,092500,61927510,2195,2175,2195,2175,3111
|
|
20241223,092400,55115785,2170,2170,2170,2170,404
|
|
20241223,092300,54239105,2170,2170,2170,2170,189
|
|
20241223,092200,53828975,2180,2165,2190,2165,2386
|
|
20241223,092100,48652705,2165,2175,2190,2165,2102
|
|
20241223,092000,44091670,2190,2190,2190,2190,1
|
|
20241223,091900,44089480,2170,2170,2170,2170,1
|
|
20241223,091800,44087310,2170,2195,2195,2170,3202
|
|
20241223,091700,37100635,2190,2190,2190,2190,1202
|
|
20241223,091600,34468255,2195,2200,2200,2195,2855
|
|
20241223,091500,28192055,2200,2205,2205,2195,1510
|
|
20241223,091400,24866170,2205,2200,2205,2200,601
|
|
20241223,091300,23543965,2200,2200,2200,2200,1036
|
|
20241223,091200,21264765,2200,2200,2200,2200,185
|
|
20241223,091100,20857765,2200,2200,2200,2200,1144
|
|
20241223,091000,18340965,2205,2200,2205,2200,111
|
|
20241223,090900,18096710,2200,2200,2205,2200,621
|
|
20241223,090800,16730005,2205,2205,2205,2205,21
|
|
20241223,090700,16683700,2200,2200,2205,2200,204
|
|
20241223,090600,16234400,2200,2200,2200,2200,567
|
|
20241223,090500,14987000,2195,2200,2200,2195,100
|
|
20241223,090400,14767400,2195,2200,2200,2195,1035
|
|
20241223,090300,12494680,2220,2220,2220,2200,601
|
|
20241223,090200,11172200,2225,2230,2230,2225,65
|
|
20241223,090100,11027320,2230,2225,2235,2225,554
|
|
20241223,090000,9791895,2195,2195,2195,2195,4461
|