673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201000,195893840,3205,3205,3205,3205,3279
|
|
20241218,200900,195893840,3205,3205,3205,3205,0
|
|
20241218,200800,195893840,3205,3205,3205,3205,0
|
|
20241218,200700,195893840,3205,3205,3205,3205,0
|
|
20241218,200600,195893840,3205,3205,3205,3205,0
|
|
20241218,200500,195893840,3205,3205,3205,3205,0
|
|
20241218,200400,195893840,3205,3205,3205,3205,0
|
|
20241218,200300,195893840,3205,3205,3205,3205,0
|
|
20241218,200200,195893840,3205,3205,3205,3205,0
|
|
20241218,200100,195893840,3205,3205,3205,3205,0
|
|
20241218,200000,195893840,3205,3205,3205,3205,0
|
|
20241218,195900,195893840,3205,3205,3205,3205,0
|
|
20241218,195800,195893840,3205,3205,3205,3205,0
|
|
20241218,195700,195893840,3205,3205,3205,3205,0
|
|
20241218,195600,195893840,3205,3205,3205,3205,0
|
|
20241218,195500,195893840,3205,3205,3205,3205,0
|
|
20241218,195400,195893840,3205,3205,3205,3205,0
|
|
20241218,195300,195893840,3205,3205,3205,3205,0
|
|
20241218,195200,195893840,3205,3205,3205,3205,0
|
|
20241218,195100,195893840,3205,3205,3205,3205,0
|
|
20241218,195000,195893840,3205,3205,3205,3205,0
|
|
20241218,194900,195893840,3205,3205,3205,3205,0
|
|
20241218,194800,195893840,3205,3205,3205,3205,0
|
|
20241218,194700,195893840,3205,3205,3205,3205,0
|
|
20241218,194600,195893840,3205,3205,3205,3205,0
|
|
20241218,194500,195893840,3205,3205,3205,3205,0
|
|
20241218,194400,195893840,3205,3205,3205,3205,0
|
|
20241218,194300,195893840,3205,3205,3205,3205,0
|
|
20241218,194200,195893840,3205,3205,3205,3205,0
|
|
20241218,194100,195893840,3205,3205,3205,3205,0
|
|
20241218,194000,195893840,3205,3205,3205,3205,3279
|
|
20241218,193900,195893840,3205,3205,3205,3205,0
|
|
20241218,193800,195893840,3205,3205,3205,3205,0
|
|
20241218,193700,195893840,3205,3205,3205,3205,0
|
|
20241218,193600,195893840,3205,3205,3205,3205,0
|
|
20241218,193500,195893840,3205,3205,3205,3205,0
|
|
20241218,193400,195893840,3205,3205,3205,3205,0
|
|
20241218,193300,195893840,3205,3205,3205,3205,0
|
|
20241218,193200,195893840,3205,3205,3205,3205,0
|
|
20241218,193100,195893840,3205,3205,3205,3205,0
|
|
20241218,193000,195893840,3205,3205,3205,3205,0
|
|
20241218,192900,195893840,3205,3205,3205,3205,0
|
|
20241218,192800,195893840,3205,3205,3205,3205,0
|
|
20241218,192700,195893840,3205,3205,3205,3205,0
|
|
20241218,192600,195893840,3205,3205,3205,3205,0
|
|
20241218,192500,195893840,3205,3205,3205,3205,0
|
|
20241218,192400,195893840,3205,3205,3205,3205,0
|
|
20241218,192300,195893840,3205,3205,3205,3205,0
|
|
20241218,192200,195893840,3205,3205,3205,3205,0
|
|
20241218,192100,195893840,3205,3205,3205,3205,0
|
|
20241218,192000,195893840,3205,3205,3205,3205,0
|
|
20241218,191900,195893840,3205,3205,3205,3205,0
|
|
20241218,191800,195893840,3205,3205,3205,3205,0
|
|
20241218,191700,195893840,3205,3205,3205,3205,0
|
|
20241218,191600,195893840,3205,3205,3205,3205,0
|
|
20241218,191500,195893840,3205,3205,3205,3205,0
|
|
20241218,191400,195893840,3205,3205,3205,3205,0
|
|
20241218,191300,195893840,3205,3205,3205,3205,0
|
|
20241218,191200,195893840,3205,3205,3205,3205,0
|
|
20241218,191100,195893840,3205,3205,3205,3205,0
|
|
20241218,191000,195893840,3205,3205,3205,3205,3279
|
|
20241218,190900,195893840,3205,3205,3205,3205,0
|
|
20241218,190800,195893840,3205,3205,3205,3205,0
|
|
20241218,190700,195893840,3205,3205,3205,3205,0
|
|
20241218,190600,195893840,3205,3205,3205,3205,0
|
|
20241218,190500,195893840,3205,3205,3205,3205,0
|
|
20241218,190400,195893840,3205,3205,3205,3205,0
|
|
20241218,190300,195893840,3205,3205,3205,3205,0
|
|
20241218,190200,195893840,3205,3205,3205,3205,0
|
|
20241218,190100,195893840,3205,3205,3205,3205,0
|
|
20241218,190000,195893840,3205,3205,3205,3205,0
|
|
20241218,185900,195893840,3205,3205,3205,3205,0
|
|
20241218,185800,195893840,3205,3205,3205,3205,0
|
|
20241218,185700,195893840,3205,3205,3205,3205,0
|
|
20241218,185600,195893840,3205,3205,3205,3205,0
|
|
20241218,185500,195893840,3205,3205,3205,3205,0
|
|
20241218,185400,195893840,3205,3205,3205,3205,0
|
|
20241218,185300,195893840,3205,3205,3205,3205,0
|
|
20241218,185200,195893840,3205,3205,3205,3205,0
|
|
20241218,185100,195893840,3205,3205,3205,3205,0
|
|
20241218,185000,195893840,3205,3205,3205,3205,0
|
|
20241218,184900,195893840,3205,3205,3205,3205,0
|
|
20241218,184800,195893840,3205,3205,3205,3205,0
|
|
20241218,184700,195893840,3205,3205,3205,3205,0
|
|
20241218,184600,195893840,3205,3205,3205,3205,0
|
|
20241218,184500,195893840,3205,3205,3205,3205,0
|
|
20241218,184400,195893840,3205,3205,3205,3205,0
|
|
20241218,184300,195893840,3205,3205,3205,3205,0
|
|
20241218,184200,195893840,3205,3205,3205,3205,0
|
|
20241218,184100,195893840,3205,3205,3205,3205,0
|
|
20241218,184000,195893840,3205,3205,3205,3205,3279
|
|
20241218,183900,195893840,3205,3205,3205,3205,0
|
|
20241218,183800,195893840,3205,3205,3205,3205,0
|
|
20241218,183700,195893840,3205,3205,3205,3205,0
|
|
20241218,183600,195893840,3205,3205,3205,3205,0
|
|
20241218,183500,195893840,3205,3205,3205,3205,0
|
|
20241218,183400,195893840,3205,3205,3205,3205,0
|
|
20241218,183300,195893840,3205,3205,3205,3205,0
|
|
20241218,183200,195893840,3205,3205,3205,3205,0
|
|
20241218,183100,195893840,3205,3205,3205,3205,0
|
|
20241218,183000,195893840,3205,3205,3205,3205,0
|
|
20241218,182900,195893840,3205,3205,3205,3205,0
|
|
20241218,182800,195893840,3205,3205,3205,3205,0
|
|
20241218,182700,195893840,3205,3205,3205,3205,0
|
|
20241218,182600,195893840,3205,3205,3205,3205,0
|
|
20241218,182500,195893840,3205,3205,3205,3205,0
|
|
20241218,182400,195893840,3205,3205,3205,3205,0
|
|
20241218,182300,195893840,3205,3205,3205,3205,0
|
|
20241218,182200,195893840,3205,3205,3205,3205,0
|
|
20241218,182100,195893840,3205,3205,3205,3205,0
|
|
20241218,182000,195893840,3205,3205,3205,3205,0
|
|
20241218,181900,195893840,3205,3205,3205,3205,0
|
|
20241218,181800,195893840,3205,3205,3205,3205,0
|
|
20241218,181700,195893840,3205,3205,3205,3205,0
|
|
20241218,181600,195893840,3205,3205,3205,3205,0
|
|
20241218,181500,195893840,3205,3205,3205,3205,0
|
|
20241218,181400,195893840,3205,3205,3205,3205,0
|
|
20241218,181300,195893840,3205,3205,3205,3205,0
|
|
20241218,181200,195893840,3205,3205,3205,3205,0
|
|
20241218,181100,195893840,3205,3205,3205,3205,0
|
|
20241218,181000,195893840,3205,3205,3205,3205,3279
|
|
20241218,180900,195893840,3205,3205,3205,3205,0
|
|
20241218,180800,195893840,3205,3205,3205,3205,0
|
|
20241218,180700,195893840,3205,3205,3205,3205,0
|
|
20241218,180600,195893840,3205,3205,3205,3205,0
|
|
20241218,180500,195893840,3205,3205,3205,3205,0
|
|
20241218,180400,195893840,3205,3205,3205,3205,0
|
|
20241218,180300,195893840,3205,3205,3205,3205,0
|
|
20241218,180200,195893840,3205,3205,3205,3205,0
|
|
20241218,180100,195893840,3205,3205,3205,3205,0
|
|
20241218,180000,195893840,3205,3205,3205,3205,0
|
|
20241218,175900,195893840,3205,3205,3205,3205,0
|
|
20241218,175800,195893840,3205,3205,3205,3205,0
|
|
20241218,175700,195893840,3205,3205,3205,3205,0
|
|
20241218,175600,195893840,3205,3205,3205,3205,0
|
|
20241218,175500,195893840,3205,3205,3205,3205,0
|
|
20241218,175400,195893840,3205,3205,3205,3205,0
|
|
20241218,175300,195893840,3205,3205,3205,3205,0
|
|
20241218,175200,195893840,3205,3205,3205,3205,0
|
|
20241218,175100,195893840,3205,3205,3205,3205,0
|
|
20241218,175000,195893840,3205,3205,3205,3205,0
|
|
20241218,174900,195893840,3205,3205,3205,3205,0
|
|
20241218,174800,195893840,3205,3205,3205,3205,0
|
|
20241218,174700,195893840,3205,3205,3205,3205,0
|
|
20241218,174600,195893840,3205,3205,3205,3205,0
|
|
20241218,174500,195893840,3205,3205,3205,3205,0
|
|
20241218,174400,195893840,3205,3205,3205,3205,0
|
|
20241218,174300,195893840,3205,3205,3205,3205,0
|
|
20241218,174200,195893840,3205,3205,3205,3205,0
|
|
20241218,174100,195893840,3205,3205,3205,3205,0
|
|
20241218,174000,195893840,3205,3205,3205,3205,3279
|
|
20241218,173900,195893840,3205,3205,3205,3205,0
|
|
20241218,173800,195893840,3205,3205,3205,3205,0
|
|
20241218,173700,195893840,3205,3205,3205,3205,0
|
|
20241218,173600,195893840,3205,3205,3205,3205,0
|
|
20241218,173500,195893840,3205,3205,3205,3205,0
|
|
20241218,173400,195893840,3205,3205,3205,3205,0
|
|
20241218,173300,195893840,3205,3205,3205,3205,0
|
|
20241218,173200,195893840,3205,3205,3205,3205,0
|
|
20241218,173100,195893840,3205,3205,3205,3205,0
|
|
20241218,173000,195893840,3205,3205,3205,3205,0
|
|
20241218,172900,195893840,3205,3205,3205,3205,0
|
|
20241218,172800,195893840,3205,3205,3205,3205,0
|
|
20241218,172700,195893840,3205,3205,3205,3205,0
|
|
20241218,172600,195893840,3205,3205,3205,3205,0
|
|
20241218,172500,195893840,3205,3205,3205,3205,0
|
|
20241218,172400,195893840,3205,3205,3205,3205,0
|
|
20241218,172300,195893840,3205,3205,3205,3205,0
|
|
20241218,172200,195893840,3205,3205,3205,3205,0
|
|
20241218,172100,195893840,3205,3205,3205,3205,0
|
|
20241218,172000,195893840,3205,3205,3205,3205,0
|
|
20241218,171900,195893840,3205,3205,3205,3205,0
|
|
20241218,171800,195893840,3205,3205,3205,3205,0
|
|
20241218,171700,195893840,3205,3205,3205,3205,0
|
|
20241218,171600,195893840,3205,3205,3205,3205,0
|
|
20241218,171500,195893840,3205,3205,3205,3205,0
|
|
20241218,171400,195893840,3205,3205,3205,3205,0
|
|
20241218,171300,195893840,3205,3205,3205,3205,0
|
|
20241218,171200,195893840,3205,3205,3205,3205,0
|
|
20241218,171100,195893840,3205,3205,3205,3205,0
|
|
20241218,171000,195893840,3205,3205,3205,3205,3279
|
|
20241218,170900,195893840,3205,3205,3205,3205,0
|
|
20241218,170800,195893840,3205,3205,3205,3205,0
|
|
20241218,170700,195893840,3205,3205,3205,3205,0
|
|
20241218,170600,195893840,3205,3205,3205,3205,0
|
|
20241218,170500,195893840,3205,3205,3205,3205,0
|
|
20241218,170400,195893840,3205,3205,3205,3205,0
|
|
20241218,170300,195893840,3205,3205,3205,3205,0
|
|
20241218,170200,195893840,3205,3205,3205,3205,0
|
|
20241218,170100,195893840,3205,3205,3205,3205,0
|
|
20241218,170000,195893840,3205,3205,3205,3205,0
|
|
20241218,165900,195893840,3205,3205,3205,3205,0
|
|
20241218,165800,195893840,3205,3205,3205,3205,0
|
|
20241218,165700,195893840,3205,3205,3205,3205,0
|
|
20241218,165600,195893840,3205,3205,3205,3205,0
|
|
20241218,165500,195893840,3205,3205,3205,3205,0
|
|
20241218,165400,195893840,3205,3205,3205,3205,0
|
|
20241218,165300,195893840,3205,3205,3205,3205,0
|
|
20241218,165200,195893840,3205,3205,3205,3205,0
|
|
20241218,165100,195893840,3205,3205,3205,3205,0
|
|
20241218,165000,195893840,3205,3205,3205,3205,0
|
|
20241218,164900,195893840,3205,3205,3205,3205,0
|
|
20241218,164800,195893840,3205,3205,3205,3205,0
|
|
20241218,164700,195893840,3205,3205,3205,3205,0
|
|
20241218,164600,195893840,3205,3205,3205,3205,0
|
|
20241218,164500,195893840,3205,3205,3205,3205,0
|
|
20241218,164400,195893840,3205,3205,3205,3205,0
|
|
20241218,164300,195893840,3205,3205,3205,3205,0
|
|
20241218,164200,195893840,3205,3205,3205,3205,0
|
|
20241218,164100,195893840,3205,3205,3205,3205,0
|
|
20241218,164000,195893840,3205,3205,3205,3205,3279
|
|
20241218,163900,195893840,3205,3205,3205,3205,0
|
|
20241218,163800,195893840,3205,3205,3205,3205,0
|
|
20241218,163700,195893840,3205,3205,3205,3205,0
|
|
20241218,163600,195893840,3205,3205,3205,3205,0
|
|
20241218,163500,195893840,3205,3205,3205,3205,0
|
|
20241218,163400,195893840,3205,3205,3205,3205,0
|
|
20241218,163300,195893840,3205,3205,3205,3205,0
|
|
20241218,163200,195893840,3205,3205,3205,3205,0
|
|
20241218,163100,195893840,3205,3205,3205,3205,0
|
|
20241218,163000,195893840,3205,3205,3205,3205,0
|
|
20241218,162900,195893840,3205,3205,3205,3205,0
|
|
20241218,162800,195893840,3205,3205,3205,3205,0
|
|
20241218,162700,195893840,3205,3205,3205,3205,0
|
|
20241218,162600,195893840,3205,3205,3205,3205,0
|
|
20241218,162500,195893840,3205,3205,3205,3205,0
|
|
20241218,162400,195893840,3205,3205,3205,3205,0
|
|
20241218,162300,195893840,3205,3205,3205,3205,0
|
|
20241218,162200,195893840,3205,3205,3205,3205,0
|
|
20241218,162100,195893840,3205,3205,3205,3205,0
|
|
20241218,162000,195893840,3205,3205,3205,3205,0
|
|
20241218,161900,195893840,3205,3205,3205,3205,0
|
|
20241218,161800,195893840,3205,3205,3205,3205,0
|
|
20241218,161700,195893840,3205,3205,3205,3205,0
|
|
20241218,161600,195893840,3205,3205,3205,3205,0
|
|
20241218,161500,195893840,3205,3205,3205,3205,0
|
|
20241218,161400,195893840,3205,3205,3205,3205,0
|
|
20241218,161300,195893840,3205,3205,3205,3205,0
|
|
20241218,161200,195893840,3205,3205,3205,3205,0
|
|
20241218,161100,195893840,3205,3205,3205,3205,0
|
|
20241218,161000,195893840,3205,3205,3205,3205,3279
|
|
20241218,160900,195893840,3205,3205,3205,3205,0
|
|
20241218,160800,195893840,3205,3205,3205,3205,0
|
|
20241218,160700,195893840,3205,3205,3205,3205,0
|
|
20241218,160600,195893840,3205,3205,3205,3205,0
|
|
20241218,160500,195893840,3205,3205,3205,3205,0
|
|
20241218,160400,195893840,3205,3205,3205,3205,0
|
|
20241218,160300,195893840,3205,3205,3205,3205,0
|
|
20241218,160200,195893840,3205,3205,3205,3205,0
|
|
20241218,160100,195893840,3205,3205,3205,3205,0
|
|
20241218,160000,195893840,3205,3205,3205,3205,0
|
|
20241218,155900,195893840,3205,3205,3205,3205,0
|
|
20241218,155800,195893840,3205,3205,3205,3205,0
|
|
20241218,155700,195893840,3205,3205,3205,3205,0
|
|
20241218,155600,195893840,3205,3205,3205,3205,0
|
|
20241218,155500,195893840,3205,3205,3205,3205,0
|
|
20241218,155400,195893840,3205,3205,3205,3205,0
|
|
20241218,155300,195893840,3205,3205,3205,3205,0
|
|
20241218,155200,195893840,3205,3205,3205,3205,0
|
|
20241218,155100,195893840,3205,3205,3205,3205,0
|
|
20241218,155000,195893840,3205,3205,3205,3205,0
|
|
20241218,154900,195893840,3205,3205,3205,3205,0
|
|
20241218,154800,195893840,3205,3205,3205,3205,0
|
|
20241218,154700,195893840,3205,3205,3205,3205,0
|
|
20241218,154600,195893840,3205,3205,3205,3205,0
|
|
20241218,154500,195893840,3205,3205,3205,3205,0
|
|
20241218,154400,195893840,3205,3205,3205,3205,0
|
|
20241218,154300,195893840,3205,3205,3205,3205,0
|
|
20241218,154200,195893840,3205,3205,3205,3205,0
|
|
20241218,154100,195893840,3205,3205,3205,3205,0
|
|
20241218,154000,195893840,3205,3205,3205,3205,3279
|
|
20241218,153900,195893840,3205,3205,3205,3205,0
|
|
20241218,153800,195893840,3205,3205,3205,3205,0
|
|
20241218,153700,195893840,3205,3205,3205,3205,0
|
|
20241218,153600,195893840,3205,3205,3205,3205,0
|
|
20241218,153500,195893840,3205,3205,3205,3205,0
|
|
20241218,153400,195893840,3205,3205,3205,3205,0
|
|
20241218,153300,195893840,3205,3205,3205,3205,0
|
|
20241218,153200,195893840,3205,3205,3205,3205,0
|
|
20241218,153100,195893840,3205,3205,3205,3205,0
|
|
20241218,153000,195893840,3205,3205,3205,3205,3279
|
|
20241218,152900,185384645,3205,3205,3205,3205,0
|
|
20241218,152800,185384645,3205,3205,3205,3205,0
|
|
20241218,152700,185384645,3205,3205,3205,3205,0
|
|
20241218,152600,185384645,3205,3205,3205,3205,0
|
|
20241218,152500,185384645,3205,3205,3205,3205,0
|
|
20241218,152400,185384645,3205,3205,3205,3205,0
|
|
20241218,152300,185384645,3205,3205,3205,3205,0
|
|
20241218,152200,185384645,3205,3205,3205,3205,0
|
|
20241218,152100,185384645,3205,3205,3205,3205,0
|
|
20241218,152000,185384645,3205,3205,3205,3205,0
|
|
20241218,151900,185384645,3205,3190,3205,3185,561
|
|
20241218,151800,183591250,3190,3195,3195,3190,308
|
|
20241218,151700,182607345,3195,3200,3200,3195,600
|
|
20241218,151600,180689845,3200,3195,3200,3195,63
|
|
20241218,151500,180488530,3200,3200,3200,3200,0
|
|
20241218,151400,180488530,3200,3200,3200,3200,0
|
|
20241218,151300,180488530,3200,3200,3200,3200,31
|
|
20241218,151200,180389330,3205,3205,3205,3205,1
|
|
20241218,151100,180386125,3200,3200,3200,3200,0
|
|
20241218,151000,180386125,3200,3200,3200,3200,0
|
|
20241218,150900,180386125,3200,3200,3200,3200,92
|
|
20241218,150800,180091725,3200,3200,3200,3200,0
|
|
20241218,150700,180091725,3200,3200,3200,3195,1002
|
|
20241218,150600,176885895,3195,3195,3195,3195,50
|
|
20241218,150500,176726145,3195,3195,3195,3195,80
|
|
20241218,150400,176470545,3190,3195,3195,3190,36
|
|
20241218,150300,176355655,3195,3195,3195,3195,0
|
|
20241218,150200,176355655,3195,3195,3195,3195,0
|
|
20241218,150100,176355655,3195,3195,3195,3195,1
|
|
20241218,150000,176352460,3195,3195,3195,3195,0
|
|
20241218,145900,176352460,3195,3195,3195,3195,0
|
|
20241218,145800,176352460,3195,3195,3195,3195,0
|
|
20241218,145700,176352460,3195,3195,3195,3195,0
|
|
20241218,145600,176352460,3195,3195,3195,3195,0
|
|
20241218,145500,176352460,3195,3195,3195,3195,0
|
|
20241218,145400,176352460,3195,3195,3195,3195,0
|
|
20241218,145300,176352460,3195,3195,3195,3195,0
|
|
20241218,145200,176352460,3195,3195,3195,3195,1
|
|
20241218,145100,176349265,3180,3180,3180,3180,0
|
|
20241218,145000,176349265,3180,3180,3180,3180,0
|
|
20241218,144900,176349265,3180,3180,3180,3180,1
|
|
20241218,144800,176346085,3185,3185,3185,3185,1590
|
|
20241218,144700,171281935,3190,3190,3190,3190,300
|
|
20241218,144600,170324935,3190,3190,3190,3190,210
|
|
20241218,144500,169655035,3190,3190,3190,3190,600
|
|
20241218,144400,167741035,3190,3190,3190,3190,1000
|
|
20241218,144300,164551035,3195,3195,3195,3195,615
|
|
20241218,144200,162586110,3200,3200,3200,3200,0
|
|
20241218,144100,162586110,3200,3200,3200,3200,1
|
|
20241218,144000,162582910,3195,3195,3195,3195,0
|
|
20241218,143900,162582910,3195,3195,3195,3195,13
|
|
20241218,143800,162541375,3190,3190,3190,3190,0
|
|
20241218,143700,162541375,3190,3190,3190,3190,48
|
|
20241218,143600,162388255,3195,3195,3195,3195,0
|
|
20241218,143500,162388255,3195,3195,3195,3195,3
|
|
20241218,143400,162378670,3195,3195,3195,3195,304
|
|
20241218,143300,161407390,3195,3195,3195,3195,0
|
|
20241218,143200,161407390,3195,3195,3195,3195,0
|
|
20241218,143100,161407390,3195,3195,3195,3195,0
|
|
20241218,143000,161407390,3195,3195,3195,3195,0
|
|
20241218,142900,161407390,3195,3195,3195,3195,0
|
|
20241218,142800,161407390,3195,3195,3195,3195,0
|
|
20241218,142700,161407390,3195,3195,3195,3195,0
|
|
20241218,142600,161407390,3195,3195,3195,3195,95
|
|
20241218,142500,161103865,3195,3195,3195,3195,0
|
|
20241218,142400,161103865,3195,3195,3195,3195,0
|
|
20241218,142300,161103865,3195,3195,3195,3195,0
|
|
20241218,142200,161103865,3195,3195,3195,3195,0
|
|
20241218,142100,161103865,3195,3195,3195,3195,0
|
|
20241218,142000,161103865,3195,3195,3195,3195,0
|
|
20241218,141900,161103865,3195,3195,3195,3195,185
|
|
20241218,141800,160512790,3195,3195,3195,3195,1
|
|
20241218,141700,160509595,3200,3200,3200,3200,0
|
|
20241218,141600,160509595,3200,3200,3200,3200,0
|
|
20241218,141500,160509595,3200,3200,3200,3200,0
|
|
20241218,141400,160509595,3200,3200,3200,3200,0
|
|
20241218,141300,160509595,3200,3200,3200,3200,5
|
|
20241218,141200,160493595,3195,3195,3195,3195,0
|
|
20241218,141100,160493595,3195,3195,3195,3195,0
|
|
20241218,141000,160493595,3195,3195,3195,3195,0
|
|
20241218,140900,160493595,3195,3195,3195,3195,0
|
|
20241218,140800,160493595,3195,3195,3195,3195,0
|
|
20241218,140700,160493595,3195,3195,3195,3195,0
|
|
20241218,140600,160493595,3195,3195,3195,3195,0
|
|
20241218,140500,160493595,3195,3195,3195,3195,0
|
|
20241218,140400,160493595,3195,3195,3195,3195,0
|
|
20241218,140300,160493595,3195,3195,3195,3195,0
|
|
20241218,140200,160493595,3195,3195,3195,3195,0
|
|
20241218,140100,160493595,3195,3195,3195,3195,0
|
|
20241218,140000,160493595,3195,3195,3195,3195,30
|
|
20241218,135900,160397745,3195,3195,3195,3195,0
|
|
20241218,135800,160397745,3195,3195,3195,3195,0
|
|
20241218,135700,160397745,3195,3195,3195,3195,108
|
|
20241218,135600,160052685,3195,3195,3195,3195,0
|
|
20241218,135500,160052685,3195,3195,3195,3195,0
|
|
20241218,135400,160052685,3195,3195,3195,3195,702
|
|
20241218,135300,157809795,3195,3195,3195,3195,0
|
|
20241218,135200,157809795,3195,3195,3195,3195,300
|
|
20241218,135100,156851295,3195,3195,3195,3195,0
|
|
20241218,135000,156851295,3195,3195,3195,3195,10
|
|
20241218,134900,156819345,3195,3195,3195,3195,5
|
|
20241218,134800,156803370,3195,3195,3195,3195,2
|
|
20241218,134700,156796980,3190,3190,3190,3190,0
|
|
20241218,134600,156796980,3190,3190,3190,3190,0
|
|
20241218,134500,156796980,3190,3190,3190,3190,136
|
|
20241218,134400,156363140,3195,3195,3195,3195,0
|
|
20241218,134300,156363140,3195,3195,3195,3195,0
|
|
20241218,134200,156363140,3195,3195,3195,3195,136
|
|
20241218,134100,155928620,3195,3195,3195,3195,136
|
|
20241218,134000,155494100,3190,3190,3190,3190,1
|
|
20241218,133900,155490910,3190,3190,3190,3190,0
|
|
20241218,133800,155490910,3190,3190,3190,3190,0
|
|
20241218,133700,155490910,3190,3190,3190,3190,0
|
|
20241218,133600,155490910,3190,3190,3190,3190,0
|
|
20241218,133500,155490910,3190,3190,3190,3190,0
|
|
20241218,133400,155490910,3190,3190,3190,3190,0
|
|
20241218,133300,155490910,3190,3190,3190,3190,0
|
|
20241218,133200,155490910,3190,3190,3190,3190,1
|
|
20241218,133100,155487720,3190,3190,3190,3190,0
|
|
20241218,133000,155487720,3190,3190,3190,3190,110
|
|
20241218,132900,155136820,3190,3190,3190,3190,0
|
|
20241218,132800,155136820,3190,3190,3190,3190,1295
|
|
20241218,132700,151005770,3195,3195,3195,3195,0
|
|
20241218,132600,151005770,3195,3195,3195,3195,0
|
|
20241218,132500,151005770,3195,3195,3195,3195,2
|
|
20241218,132400,150999380,3195,3195,3195,3195,180
|
|
20241218,132300,150424280,3200,3200,3200,3200,0
|
|
20241218,132200,150424280,3200,3200,3200,3200,60
|
|
20241218,132100,150232280,3200,3200,3200,3200,0
|
|
20241218,132000,150232280,3200,3200,3200,3200,0
|
|
20241218,131900,150232280,3200,3200,3200,3200,5
|
|
20241218,131800,150216280,3200,3200,3200,3200,7
|
|
20241218,131700,150193880,3200,3200,3200,3200,0
|
|
20241218,131600,150193880,3200,3200,3200,3200,4
|
|
20241218,131500,150181080,3195,3195,3195,3195,0
|
|
20241218,131400,150181080,3195,3195,3195,3195,0
|
|
20241218,131300,150181080,3195,3195,3195,3195,0
|
|
20241218,131200,150181080,3195,3195,3195,3195,0
|
|
20241218,131100,150181080,3195,3195,3195,3195,120
|
|
20241218,131000,149797680,3195,3195,3195,3195,0
|
|
20241218,130900,149797680,3195,3195,3195,3195,0
|
|
20241218,130800,149797680,3195,3195,3195,3195,0
|
|
20241218,130700,149797680,3195,3195,3195,3195,803
|
|
20241218,130600,147232095,3200,3200,3200,3200,0
|
|
20241218,130500,147232095,3200,3200,3200,3200,0
|
|
20241218,130400,147232095,3200,3200,3200,3200,358
|
|
20241218,130300,146086495,3200,3200,3200,3200,26
|
|
20241218,130200,146003295,3200,3200,3200,3200,0
|
|
20241218,130100,146003295,3200,3200,3200,3200,0
|
|
20241218,130000,146003295,3200,3200,3200,3200,100
|
|
20241218,125900,145683295,3200,3200,3200,3200,0
|
|
20241218,125800,145683295,3200,3200,3200,3200,0
|
|
20241218,125700,145683295,3200,3200,3200,3200,51
|
|
20241218,125600,145520095,3200,3200,3200,3200,0
|
|
20241218,125500,145520095,3200,3195,3200,3195,97
|
|
20241218,125400,145209700,3200,3200,3200,3200,0
|
|
20241218,125300,145209700,3200,3200,3200,3200,14
|
|
20241218,125200,145164900,3200,3200,3200,3200,0
|
|
20241218,125100,145164900,3200,3195,3200,3195,52
|
|
20241218,125000,144998755,3195,3195,3195,3195,0
|
|
20241218,124900,144998755,3195,3195,3195,3195,51
|
|
20241218,124800,144835810,3200,3200,3200,3200,2900
|
|
20241218,124700,135555810,3195,3195,3195,3195,96
|
|
20241218,124600,135249090,3195,3195,3195,3195,0
|
|
20241218,124500,135249090,3195,3195,3195,3195,51
|
|
20241218,124400,135086145,3195,3195,3195,3195,0
|
|
20241218,124300,135086145,3195,3195,3195,3195,751
|
|
20241218,124200,132686700,3195,3195,3195,3195,0
|
|
20241218,124100,132686700,3195,3195,3195,3195,51
|
|
20241218,124000,132523755,3200,3200,3200,3200,499
|
|
20241218,123900,130926955,3195,3195,3195,3195,51
|
|
20241218,123800,130764010,3195,3195,3195,3195,0
|
|
20241218,123700,130764010,3195,3195,3195,3195,51
|
|
20241218,123600,130601065,3195,3195,3195,3195,0
|
|
20241218,123500,130601065,3195,3190,3195,3190,103
|
|
20241218,123400,130272235,3195,3195,3195,3195,0
|
|
20241218,123300,130272235,3195,3195,3195,3190,387
|
|
20241218,123200,129036025,3195,3195,3195,3195,620
|
|
20241218,123100,127055125,3190,3190,3190,3190,396
|
|
20241218,123000,125791885,3190,3190,3190,3190,0
|
|
20241218,122900,125791885,3190,3190,3190,3190,51
|
|
20241218,122800,125629195,3195,3195,3195,3195,15
|
|
20241218,122700,125581270,3190,3190,3190,3190,51
|
|
20241218,122600,125418580,3190,3190,3190,3190,0
|
|
20241218,122500,125418580,3190,3190,3190,3190,0
|
|
20241218,122400,125418580,3190,3195,3195,3190,230
|
|
20241218,122300,124683985,3195,3195,3195,3195,0
|
|
20241218,122200,124683985,3195,3195,3195,3195,51
|
|
20241218,122100,124521040,3195,3195,3195,3195,0
|
|
20241218,122000,124521040,3195,3195,3195,3195,51
|
|
20241218,121900,124358095,3195,3195,3195,3195,0
|
|
20241218,121800,124358095,3195,3195,3195,3195,51
|
|
20241218,121700,124195150,3195,3195,3195,3195,0
|
|
20241218,121600,124195150,3195,3195,3195,3195,51
|
|
20241218,121500,124032205,3200,3200,3200,3200,100
|
|
20241218,121400,123712205,3195,3195,3195,3195,51
|
|
20241218,121300,123549260,3195,3195,3195,3195,0
|
|
20241218,121200,123549260,3195,3195,3195,3195,51
|
|
20241218,121100,123386315,3195,3195,3195,3195,0
|
|
20241218,121000,123386315,3195,3195,3195,3195,51
|
|
20241218,120900,123223370,3195,3195,3195,3195,35
|
|
20241218,120800,123111545,3195,3200,3200,3195,218
|
|
20241218,120700,122415030,3195,3195,3195,3195,0
|
|
20241218,120600,122415030,3195,3195,3195,3195,51
|
|
20241218,120500,122252085,3195,3195,3195,3195,0
|
|
20241218,120400,122252085,3195,3195,3195,3195,51
|
|
20241218,120300,122089140,3200,3200,3200,3200,1
|
|
20241218,120200,122085940,3195,3195,3195,3195,51
|
|
20241218,120100,121922995,3195,3195,3195,3195,0
|
|
20241218,120000,121922995,3195,3195,3195,3195,50
|
|
20241218,115900,121763245,3195,3195,3195,3195,0
|
|
20241218,115800,121763245,3195,3195,3195,3195,51
|
|
20241218,115700,121600300,3195,3195,3195,3195,0
|
|
20241218,115600,121600300,3195,3195,3195,3195,209
|
|
20241218,115500,120932545,3195,3195,3195,3195,0
|
|
20241218,115400,120932545,3195,3195,3195,3195,51
|
|
20241218,115300,120769600,3195,3195,3195,3195,0
|
|
20241218,115200,120769600,3195,3195,3195,3195,0
|
|
20241218,115100,120769600,3195,3195,3195,3195,51
|
|
20241218,115000,120606655,3195,3195,3195,3195,0
|
|
20241218,114900,120606655,3195,3195,3195,3195,1218
|
|
20241218,114800,116715145,3190,3190,3190,3190,0
|
|
20241218,114700,116715145,3190,3195,3195,3190,304
|
|
20241218,114600,115745330,3195,3195,3195,3195,0
|
|
20241218,114500,115745330,3195,3195,3195,3195,94
|
|
20241218,114400,115445000,3190,3195,3195,3190,157
|
|
20241218,114300,114944160,3195,3200,3200,3195,58
|
|
20241218,114200,114758595,3200,3200,3200,3200,1
|
|
20241218,114100,114755395,3200,3200,3200,3200,51
|
|
20241218,114000,114592195,3205,3205,3205,3205,0
|
|
20241218,113900,114592195,3205,3205,3205,3205,4
|
|
20241218,113800,114579375,3205,3200,3205,3200,50
|
|
20241218,113700,114419365,3200,3200,3200,3200,5
|
|
20241218,113600,114403365,3200,3200,3200,3200,0
|
|
20241218,113500,114403365,3200,3195,3200,3195,64
|
|
20241218,113400,114198820,3195,3195,3195,3195,0
|
|
20241218,113300,114198820,3195,3195,3195,3195,51
|
|
20241218,113200,114035875,3200,3205,3205,3200,988
|
|
20241218,113100,110872780,3205,3210,3215,3205,56
|
|
20241218,113000,110693275,3205,3205,3205,3205,0
|
|
20241218,112900,110693275,3205,3205,3205,3205,149
|
|
20241218,112800,110215730,3205,3210,3210,3205,3079
|
|
20241218,112700,100347530,3210,3210,3210,3205,159
|
|
20241218,112600,99837395,3210,3210,3210,3210,0
|
|
20241218,112500,99837395,3210,3210,3210,3210,51
|
|
20241218,112400,99673685,3215,3215,3215,3215,39
|
|
20241218,112300,99548300,3215,3210,3215,3210,58
|
|
20241218,112200,99362085,3215,3215,3215,3215,18
|
|
20241218,112100,99304215,3210,3205,3210,3205,52
|
|
20241218,112000,99137550,3205,3205,3205,3205,0
|
|
20241218,111900,99137550,3205,3205,3205,3205,402
|
|
20241218,111800,97849140,3205,3210,3210,3205,52
|
|
20241218,111700,97682475,3210,3210,3250,3210,1093
|
|
20241218,111600,94172630,3210,3210,3210,3205,615
|
|
20241218,111500,92200480,3220,3235,3235,3205,4219
|
|
20241218,111400,78606415,3235,3230,3255,3230,2212
|
|
20241218,111300,71437415,3225,3210,3225,3210,898
|
|
20241218,111200,68548665,3205,3205,3205,3205,36
|
|
20241218,111100,68433285,3200,3200,3200,3200,1
|
|
20241218,111000,68430085,3200,3200,3200,3200,51
|
|
20241218,110900,68266885,3205,3205,3205,3205,1
|
|
20241218,110800,68263680,3200,3200,3200,3195,751
|
|
20241218,110700,65860735,3200,3200,3200,3200,1
|
|
20241218,110600,65857535,3195,3195,3195,3195,65
|
|
20241218,110500,65649860,3195,3195,3195,3195,50
|
|
20241218,110400,65490110,3190,3190,3190,3190,51
|
|
20241218,110300,65327420,3195,3195,3195,3195,0
|
|
20241218,110200,65327420,3195,3195,3195,3195,1
|
|
20241218,110100,65324225,3200,3200,3200,3200,0
|
|
20241218,110000,65324225,3200,3195,3200,3195,67
|
|
20241218,105900,65110080,3200,3200,3200,3200,206
|
|
20241218,105800,64450880,3200,3190,3200,3190,252
|
|
20241218,105700,63646040,3190,3190,3190,3190,100
|
|
20241218,105600,63327040,3190,3190,3190,3190,423
|
|
20241218,105500,61977670,3190,3190,3190,3190,0
|
|
20241218,105400,61977670,3190,3190,3190,3190,0
|
|
20241218,105300,61977670,3190,3190,3190,3190,3
|
|
20241218,105200,61968100,3195,3195,3195,3195,0
|
|
20241218,105100,61968100,3195,3195,3195,3195,0
|
|
20241218,105000,61968100,3195,3195,3195,3195,20
|
|
20241218,104900,61904200,3195,3195,3195,3195,18
|
|
20241218,104800,61846690,3195,3195,3195,3195,6
|
|
20241218,104700,61827520,3195,3190,3195,3190,412
|
|
20241218,104600,60513180,3185,3185,3185,3185,0
|
|
20241218,104500,60513180,3185,3185,3185,3185,1
|
|
20241218,104400,60509995,3185,3185,3185,3185,15
|
|
20241218,104300,60462220,3185,3185,3185,3185,132
|
|
20241218,104200,60041800,3185,3185,3185,3185,0
|
|
20241218,104100,60041800,3185,3185,3185,3185,40
|
|
20241218,104000,59914400,3185,3185,3185,3185,0
|
|
20241218,103900,59914400,3185,3185,3185,3185,49
|
|
20241218,103800,59758335,3185,3185,3185,3185,0
|
|
20241218,103700,59758335,3185,3185,3185,3185,52
|
|
20241218,103600,59592715,3180,3180,3180,3180,0
|
|
20241218,103500,59592715,3180,3180,3180,3180,44
|
|
20241218,103400,59452795,3185,3185,3185,3185,8
|
|
20241218,103300,59427315,3180,3180,3180,3180,50
|
|
20241218,103200,59268315,3180,3180,3180,3180,0
|
|
20241218,103100,59268315,3180,3180,3180,3180,46
|
|
20241218,103000,59122035,3185,3185,3185,3185,0
|
|
20241218,102900,59122035,3185,3185,3185,3185,28
|
|
20241218,102800,59032855,3185,3185,3185,3185,7
|
|
20241218,102700,59010560,3185,3180,3185,3180,79
|
|
20241218,102600,58759185,3185,3185,3185,3185,0
|
|
20241218,102500,58759185,3185,3185,3185,3185,15
|
|
20241218,102400,58711410,3185,3185,3185,3185,85
|
|
20241218,102300,58440685,3185,3180,3185,3180,49
|
|
20241218,102200,58284815,3180,3180,3180,3180,54
|
|
20241218,102100,58113095,3180,3180,3180,3180,50
|
|
20241218,102000,57954095,3185,3190,3190,3185,407
|
|
20241218,101900,56657795,3185,3185,3185,3185,46
|
|
20241218,101800,56511285,3185,3185,3185,3185,0
|
|
20241218,101700,56511285,3185,3185,3185,3185,0
|
|
20241218,101600,56511285,3185,3185,3185,3185,41
|
|
20241218,101500,56380700,3185,3185,3185,3185,54
|
|
20241218,101400,56208710,3190,3190,3190,3190,0
|
|
20241218,101300,56208710,3190,3180,3190,3180,1028
|
|
20241218,101200,52934755,3185,3185,3185,3185,2003
|
|
20241218,101100,46555200,3180,3180,3180,3180,40
|
|
20241218,101000,46428000,3180,3185,3185,3180,232
|
|
20241218,100900,45690155,3185,3185,3185,3180,194
|
|
20241218,100800,45072510,3185,3195,3195,3185,700
|
|
20241218,100700,42842515,3195,3190,3195,3190,542
|
|
20241218,100600,41113230,3185,3185,3185,3185,46
|
|
20241218,100500,40966720,3185,3185,3185,3185,0
|
|
20241218,100400,40966720,3185,3185,3185,3185,39
|
|
20241218,100300,40842505,3190,3185,3190,3185,65
|
|
20241218,100200,40635205,3185,3185,3185,3185,58
|
|
20241218,100100,40450475,3185,3185,3185,3185,0
|
|
20241218,100000,40450475,3185,3190,3190,3185,60
|
|
20241218,095900,40259300,3190,3190,3190,3190,5
|
|
20241218,095800,40243350,3185,3185,3185,3185,42
|
|
20241218,095700,40109580,3190,3190,3190,3190,1
|
|
20241218,095600,40106390,3185,3185,3185,3185,60
|
|
20241218,095500,39915290,3185,3185,3185,3185,0
|
|
20241218,095400,39915290,3185,3185,3190,3185,49
|
|
20241218,095300,39759220,3185,3185,3185,3185,1192
|
|
20241218,095200,35962700,3180,3180,3180,3180,39
|
|
20241218,095100,35838680,3180,3185,3190,3180,632
|
|
20241218,095000,33824140,3180,3175,3180,3175,48
|
|
20241218,094900,33671735,3180,3180,3180,3180,0
|
|
20241218,094800,33671735,3180,3180,3180,3180,151
|
|
20241218,094700,33191555,3180,3180,3180,3180,0
|
|
20241218,094600,33191555,3180,3180,3180,3180,45
|
|
20241218,094500,33048455,3180,3180,3180,3180,0
|
|
20241218,094400,33048455,3180,3180,3180,3180,46
|
|
20241218,094300,32902175,3185,3185,3185,3185,0
|
|
20241218,094200,32902175,3185,3180,3185,3180,388
|
|
20241218,094100,31668325,3185,3185,3185,3185,0
|
|
20241218,094000,31668325,3185,3185,3185,3185,1
|
|
20241218,093900,31665140,3180,3190,3190,3180,44
|
|
20241218,093800,31525210,3185,3185,3185,3185,50
|
|
20241218,093700,31365960,3195,3190,3195,3190,8
|
|
20241218,093600,31340405,3195,3180,3195,3180,158
|
|
20241218,093500,30836205,3175,3175,3185,3175,1734
|
|
20241218,093400,25323210,3180,3180,3205,3170,4637
|
|
20241218,093300,10603730,3190,3200,3200,3185,534
|
|
20241218,093200,8901955,3200,3200,3200,3200,42
|
|
20241218,093100,8767555,3205,3205,3205,3205,5
|
|
20241218,093000,8751530,3200,3205,3205,3200,613
|
|
20241218,092900,6788635,3205,3205,3205,3205,0
|
|
20241218,092800,6788635,3205,3205,3205,3205,0
|
|
20241218,092700,6788635,3205,3205,3205,3205,113
|
|
20241218,092600,6426470,3210,3210,3210,3210,0
|
|
20241218,092500,6426470,3210,3210,3210,3210,5
|
|
20241218,092400,6410420,3210,3210,3210,3210,0
|
|
20241218,092300,6410420,3210,3210,3210,3210,0
|
|
20241218,092200,6410420,3210,3210,3210,3210,0
|
|
20241218,092100,6410420,3210,3210,3210,3210,9
|
|
20241218,092000,6381530,3210,3210,3210,3210,93
|
|
20241218,091900,6083000,3210,3215,3215,3210,18
|
|
20241218,091800,6025215,3215,3215,3215,3215,167
|
|
20241218,091700,5488310,3215,3215,3215,3215,7
|
|
20241218,091600,5465805,3215,3215,3215,3215,141
|
|
20241218,091500,5012490,3215,3215,3215,3215,250
|
|
20241218,091400,4208740,3215,3215,3215,3210,296
|
|
20241218,091300,3257205,3215,3215,3215,3215,2
|
|
20241218,091200,3250775,3215,3215,3220,3215,21
|
|
20241218,091100,3183255,3225,3215,3225,3215,15
|
|
20241218,091000,3134970,3205,3205,3205,3205,5
|
|
20241218,090900,3118945,3225,3210,3225,3210,5
|
|
20241218,090800,3102845,3225,3225,3225,3225,1
|
|
20241218,090700,3099620,3210,3225,3225,3210,35
|
|
20241218,090600,2987240,3210,3210,3210,3210,0
|
|
20241218,090500,2987240,3210,3210,3210,3210,1
|
|
20241218,090400,2984030,3235,3235,3235,3235,1
|
|
20241218,090300,2980795,3205,3210,3210,3205,11
|
|
20241218,090200,2945495,3220,3220,3220,3220,6
|
|
20241218,090100,2926175,3220,3220,3220,3220,0
|
|
20241218,090000,2926175,3220,3255,3255,3220,899
|