615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191200,274930132,1194,1194,1194,1194,1833
|
|
20241219,191100,274930132,1194,1194,1194,1194,0
|
|
20241219,191000,274930132,1194,1194,1194,1194,0
|
|
20241219,190900,274930132,1194,1194,1194,1194,0
|
|
20241219,190800,274930132,1194,1194,1194,1194,0
|
|
20241219,190700,274930132,1194,1194,1194,1194,0
|
|
20241219,190600,274930132,1194,1194,1194,1194,0
|
|
20241219,190500,274930132,1194,1194,1194,1194,0
|
|
20241219,190400,274930132,1194,1194,1194,1194,0
|
|
20241219,190300,274930132,1194,1194,1194,1194,0
|
|
20241219,190200,274930132,1194,1194,1194,1194,0
|
|
20241219,190100,274930132,1194,1194,1194,1194,0
|
|
20241219,190000,274930132,1194,1194,1194,1194,0
|
|
20241219,185900,274930132,1194,1194,1194,1194,0
|
|
20241219,185800,274930132,1194,1194,1194,1194,0
|
|
20241219,185700,274930132,1194,1194,1194,1194,0
|
|
20241219,185600,274930132,1194,1194,1194,1194,0
|
|
20241219,185500,274930132,1194,1194,1194,1194,0
|
|
20241219,185400,274930132,1194,1194,1194,1194,0
|
|
20241219,185300,274930132,1194,1194,1194,1194,0
|
|
20241219,185200,274930132,1194,1194,1194,1194,0
|
|
20241219,185100,274930132,1194,1194,1194,1194,0
|
|
20241219,185000,274930132,1194,1194,1194,1194,0
|
|
20241219,184900,274930132,1194,1194,1194,1194,0
|
|
20241219,184800,274930132,1194,1194,1194,1194,0
|
|
20241219,184700,274930132,1194,1194,1194,1194,0
|
|
20241219,184600,274930132,1194,1194,1194,1194,0
|
|
20241219,184500,274930132,1194,1194,1194,1194,0
|
|
20241219,184400,274930132,1194,1194,1194,1194,0
|
|
20241219,184300,274930132,1194,1194,1194,1194,0
|
|
20241219,184200,274930132,1194,1194,1194,1194,1833
|
|
20241219,184100,274930132,1194,1194,1194,1194,0
|
|
20241219,184000,274930132,1194,1194,1194,1194,0
|
|
20241219,183900,274930132,1194,1194,1194,1194,0
|
|
20241219,183800,274930132,1194,1194,1194,1194,0
|
|
20241219,183700,274930132,1194,1194,1194,1194,0
|
|
20241219,183600,274930132,1194,1194,1194,1194,0
|
|
20241219,183500,274930132,1194,1194,1194,1194,0
|
|
20241219,183400,274930132,1194,1194,1194,1194,0
|
|
20241219,183300,274930132,1194,1194,1194,1194,0
|
|
20241219,183200,274930132,1194,1194,1194,1194,0
|
|
20241219,183100,274930132,1194,1194,1194,1194,0
|
|
20241219,183000,274930132,1194,1194,1194,1194,0
|
|
20241219,182900,274930132,1194,1194,1194,1194,0
|
|
20241219,182800,274930132,1194,1194,1194,1194,0
|
|
20241219,182700,274930132,1194,1194,1194,1194,0
|
|
20241219,182600,274930132,1194,1194,1194,1194,0
|
|
20241219,182500,274930132,1194,1194,1194,1194,0
|
|
20241219,182400,274930132,1194,1194,1194,1194,0
|
|
20241219,182300,274930132,1194,1194,1194,1194,0
|
|
20241219,182200,274930132,1194,1194,1194,1194,0
|
|
20241219,182100,274930132,1194,1194,1194,1194,0
|
|
20241219,182000,274930132,1194,1194,1194,1194,0
|
|
20241219,181900,274930132,1194,1194,1194,1194,0
|
|
20241219,181800,274930132,1194,1194,1194,1194,0
|
|
20241219,181700,274930132,1194,1194,1194,1194,0
|
|
20241219,181600,274930132,1194,1194,1194,1194,0
|
|
20241219,181500,274930132,1194,1194,1194,1194,0
|
|
20241219,181400,274930132,1194,1194,1194,1194,0
|
|
20241219,181300,274930132,1194,1194,1194,1194,0
|
|
20241219,181200,274930132,1194,1194,1194,1194,1833
|
|
20241219,181100,274930132,1194,1194,1194,1194,0
|
|
20241219,181000,274930132,1194,1194,1194,1194,0
|
|
20241219,180900,274930132,1194,1194,1194,1194,0
|
|
20241219,180800,274930132,1194,1194,1194,1194,0
|
|
20241219,180700,274930132,1194,1194,1194,1194,0
|
|
20241219,180600,274930132,1194,1194,1194,1194,0
|
|
20241219,180500,274930132,1194,1194,1194,1194,0
|
|
20241219,180400,274930132,1194,1194,1194,1194,0
|
|
20241219,180300,274930132,1194,1194,1194,1194,0
|
|
20241219,180200,274930132,1194,1194,1194,1194,0
|
|
20241219,180100,274930132,1194,1194,1194,1194,0
|
|
20241219,180000,274930132,1194,1194,1194,1194,0
|
|
20241219,175900,274930132,1194,1194,1194,1194,0
|
|
20241219,175800,274930132,1194,1194,1194,1194,0
|
|
20241219,175700,274930132,1194,1194,1194,1194,0
|
|
20241219,175600,274930132,1194,1194,1194,1194,0
|
|
20241219,175500,274930132,1194,1194,1194,1194,0
|
|
20241219,175400,274930132,1194,1194,1194,1194,0
|
|
20241219,175300,274930132,1194,1194,1194,1194,0
|
|
20241219,175200,274930132,1194,1194,1194,1194,0
|
|
20241219,175100,274930132,1194,1194,1194,1194,0
|
|
20241219,175000,274930132,1194,1194,1194,1194,0
|
|
20241219,174900,274930132,1194,1194,1194,1194,0
|
|
20241219,174800,274930132,1194,1194,1194,1194,0
|
|
20241219,174700,274930132,1194,1194,1194,1194,0
|
|
20241219,174600,274930132,1194,1194,1194,1194,0
|
|
20241219,174500,274930132,1194,1194,1194,1194,0
|
|
20241219,174400,274930132,1194,1194,1194,1194,0
|
|
20241219,174300,274930132,1194,1194,1194,1194,0
|
|
20241219,174200,274930132,1194,1194,1194,1194,1833
|
|
20241219,174100,274930132,1194,1194,1194,1194,0
|
|
20241219,174000,274930132,1194,1194,1194,1194,0
|
|
20241219,173900,274930132,1194,1194,1194,1194,0
|
|
20241219,173800,274930132,1194,1194,1194,1194,0
|
|
20241219,173700,274930132,1194,1194,1194,1194,0
|
|
20241219,173600,274930132,1194,1194,1194,1194,0
|
|
20241219,173500,274930132,1194,1194,1194,1194,0
|
|
20241219,173400,274930132,1194,1194,1194,1194,0
|
|
20241219,173300,274930132,1194,1194,1194,1194,0
|
|
20241219,173200,274930132,1194,1194,1194,1194,0
|
|
20241219,173100,274930132,1194,1194,1194,1194,0
|
|
20241219,173000,274930132,1194,1194,1194,1194,0
|
|
20241219,172900,274930132,1194,1194,1194,1194,0
|
|
20241219,172800,274930132,1194,1194,1194,1194,0
|
|
20241219,172700,274930132,1194,1194,1194,1194,0
|
|
20241219,172600,274930132,1194,1194,1194,1194,0
|
|
20241219,172500,274930132,1194,1194,1194,1194,0
|
|
20241219,172400,274930132,1194,1194,1194,1194,0
|
|
20241219,172300,274930132,1194,1194,1194,1194,0
|
|
20241219,172200,274930132,1194,1194,1194,1194,0
|
|
20241219,172100,274930132,1194,1194,1194,1194,0
|
|
20241219,172000,274930132,1194,1194,1194,1194,0
|
|
20241219,171900,274930132,1194,1194,1194,1194,0
|
|
20241219,171800,274930132,1194,1194,1194,1194,0
|
|
20241219,171700,274930132,1194,1194,1194,1194,0
|
|
20241219,171600,274930132,1194,1194,1194,1194,0
|
|
20241219,171500,274930132,1194,1194,1194,1194,0
|
|
20241219,171400,274930132,1194,1194,1194,1194,0
|
|
20241219,171300,274930132,1194,1194,1194,1194,0
|
|
20241219,171200,274930132,1194,1194,1194,1194,1833
|
|
20241219,171100,274930132,1194,1194,1194,1194,0
|
|
20241219,171000,274930132,1194,1194,1194,1194,0
|
|
20241219,170900,274930132,1194,1194,1194,1194,0
|
|
20241219,170800,274930132,1194,1194,1194,1194,0
|
|
20241219,170700,274930132,1194,1194,1194,1194,0
|
|
20241219,170600,274930132,1194,1194,1194,1194,0
|
|
20241219,170500,274930132,1194,1194,1194,1194,0
|
|
20241219,170400,274930132,1194,1194,1194,1194,0
|
|
20241219,170300,274930132,1194,1194,1194,1194,0
|
|
20241219,170200,274930132,1194,1194,1194,1194,0
|
|
20241219,170100,274930132,1194,1194,1194,1194,0
|
|
20241219,170000,274930132,1194,1194,1194,1194,0
|
|
20241219,165900,274930132,1194,1194,1194,1194,0
|
|
20241219,165800,274930132,1194,1194,1194,1194,0
|
|
20241219,165700,274930132,1194,1194,1194,1194,0
|
|
20241219,165600,274930132,1194,1194,1194,1194,0
|
|
20241219,165500,274930132,1194,1194,1194,1194,0
|
|
20241219,165400,274930132,1194,1194,1194,1194,0
|
|
20241219,165300,274930132,1194,1194,1194,1194,0
|
|
20241219,165200,274930132,1194,1194,1194,1194,0
|
|
20241219,165100,274930132,1194,1194,1194,1194,0
|
|
20241219,165000,274930132,1194,1194,1194,1194,0
|
|
20241219,164900,274930132,1194,1194,1194,1194,0
|
|
20241219,164800,274930132,1194,1194,1194,1194,0
|
|
20241219,164700,274930132,1194,1194,1194,1194,0
|
|
20241219,164600,274930132,1194,1194,1194,1194,0
|
|
20241219,164500,274930132,1194,1194,1194,1194,0
|
|
20241219,164400,274930132,1194,1194,1194,1194,0
|
|
20241219,164300,274930132,1194,1194,1194,1194,0
|
|
20241219,164200,274930132,1194,1194,1194,1194,1833
|
|
20241219,164100,274930132,1194,1194,1194,1194,0
|
|
20241219,164000,274930132,1194,1194,1194,1194,0
|
|
20241219,163900,274930132,1194,1194,1194,1194,0
|
|
20241219,163800,274930132,1194,1194,1194,1194,0
|
|
20241219,163700,274930132,1194,1194,1194,1194,0
|
|
20241219,163600,274930132,1194,1194,1194,1194,0
|
|
20241219,163500,274930132,1194,1194,1194,1194,0
|
|
20241219,163400,274930132,1194,1194,1194,1194,0
|
|
20241219,163300,274930132,1194,1194,1194,1194,0
|
|
20241219,163200,274930132,1194,1194,1194,1194,0
|
|
20241219,163100,274930132,1194,1194,1194,1194,0
|
|
20241219,163000,274930132,1194,1194,1194,1194,0
|
|
20241219,162900,274930132,1194,1194,1194,1194,0
|
|
20241219,162800,274930132,1194,1194,1194,1194,0
|
|
20241219,162700,274930132,1194,1194,1194,1194,0
|
|
20241219,162600,274930132,1194,1194,1194,1194,0
|
|
20241219,162500,274930132,1194,1194,1194,1194,0
|
|
20241219,162400,274930132,1194,1194,1194,1194,0
|
|
20241219,162300,274930132,1194,1194,1194,1194,0
|
|
20241219,162200,274930132,1194,1194,1194,1194,0
|
|
20241219,162100,274930132,1194,1194,1194,1194,0
|
|
20241219,162000,274930132,1194,1194,1194,1194,0
|
|
20241219,161900,274930132,1194,1194,1194,1194,0
|
|
20241219,161800,274930132,1194,1194,1194,1194,0
|
|
20241219,161700,274930132,1194,1194,1194,1194,0
|
|
20241219,161600,274930132,1194,1194,1194,1194,0
|
|
20241219,161500,274930132,1194,1194,1194,1194,0
|
|
20241219,161400,274930132,1194,1194,1194,1194,0
|
|
20241219,161300,274930132,1194,1194,1194,1194,0
|
|
20241219,161200,274930132,1194,1194,1194,1194,1833
|
|
20241219,161100,274930132,1194,1194,1194,1194,0
|
|
20241219,161000,274930132,1194,1194,1194,1194,0
|
|
20241219,160900,274930132,1194,1194,1194,1194,0
|
|
20241219,160800,274930132,1194,1194,1194,1194,0
|
|
20241219,160700,274930132,1194,1194,1194,1194,0
|
|
20241219,160600,274930132,1194,1194,1194,1194,0
|
|
20241219,160500,274930132,1194,1194,1194,1194,0
|
|
20241219,160400,274930132,1194,1194,1194,1194,0
|
|
20241219,160300,274930132,1194,1194,1194,1194,0
|
|
20241219,160200,274930132,1194,1194,1194,1194,0
|
|
20241219,160100,274930132,1194,1194,1194,1194,0
|
|
20241219,160000,274930132,1194,1194,1194,1194,0
|
|
20241219,155900,274930132,1194,1194,1194,1194,0
|
|
20241219,155800,274930132,1194,1194,1194,1194,0
|
|
20241219,155700,274930132,1194,1194,1194,1194,0
|
|
20241219,155600,274930132,1194,1194,1194,1194,0
|
|
20241219,155500,274930132,1194,1194,1194,1194,0
|
|
20241219,155400,274930132,1194,1194,1194,1194,0
|
|
20241219,155300,274930132,1194,1194,1194,1194,0
|
|
20241219,155200,274930132,1194,1194,1194,1194,0
|
|
20241219,155100,274930132,1194,1194,1194,1194,0
|
|
20241219,155000,274930132,1194,1194,1194,1194,0
|
|
20241219,154900,274930132,1194,1194,1194,1194,0
|
|
20241219,154800,274930132,1194,1194,1194,1194,0
|
|
20241219,154700,274930132,1194,1194,1194,1194,0
|
|
20241219,154600,274930132,1194,1194,1194,1194,0
|
|
20241219,154500,274930132,1194,1194,1194,1194,0
|
|
20241219,154400,274930132,1194,1194,1194,1194,0
|
|
20241219,154300,274930132,1194,1194,1194,1194,0
|
|
20241219,154200,274930132,1194,1194,1194,1194,1833
|
|
20241219,154100,274930132,1194,1194,1194,1194,0
|
|
20241219,154000,274930132,1194,1194,1194,1194,0
|
|
20241219,153900,274930132,1194,1194,1194,1194,0
|
|
20241219,153800,274930132,1194,1194,1194,1194,0
|
|
20241219,153700,274930132,1194,1194,1194,1194,0
|
|
20241219,153600,274930132,1194,1194,1194,1194,0
|
|
20241219,153500,274930132,1194,1194,1194,1194,0
|
|
20241219,153400,274930132,1194,1194,1194,1194,0
|
|
20241219,153300,274930132,1194,1194,1194,1194,0
|
|
20241219,153200,274930132,1194,1194,1194,1194,0
|
|
20241219,153100,274930132,1194,1194,1194,1194,0
|
|
20241219,153000,274930132,1194,1194,1194,1194,1833
|
|
20241219,152900,272741530,1195,1195,1195,1195,0
|
|
20241219,152800,272741530,1195,1195,1195,1195,0
|
|
20241219,152700,272741530,1195,1195,1195,1195,0
|
|
20241219,152600,272741530,1195,1195,1195,1195,0
|
|
20241219,152500,272741530,1195,1195,1195,1195,0
|
|
20241219,152400,272741530,1195,1195,1195,1195,0
|
|
20241219,152300,272741530,1195,1195,1195,1195,0
|
|
20241219,152200,272741530,1195,1195,1195,1195,0
|
|
20241219,152100,272741530,1195,1195,1195,1195,0
|
|
20241219,152000,272741530,1195,1195,1195,1195,0
|
|
20241219,151900,272741530,1195,1195,1195,1195,11
|
|
20241219,151800,272728385,1184,1189,1189,1184,4219
|
|
20241219,151700,267722894,1191,1191,1191,1189,428
|
|
20241219,151600,267213914,1195,1195,1195,1190,951
|
|
20241219,151500,266081636,1195,1195,1195,1195,219
|
|
20241219,151400,265819931,1195,1192,1195,1192,126
|
|
20241219,151300,265669568,1195,1195,1195,1192,538
|
|
20241219,151200,265027510,1195,1195,1195,1195,58
|
|
20241219,151100,264958200,1191,1195,1195,1191,334
|
|
20241219,151000,264560118,1196,1196,1196,1196,100
|
|
20241219,150900,264440518,1196,1196,1196,1196,1
|
|
20241219,150800,264439322,1196,1196,1196,1196,1
|
|
20241219,150700,264438126,1195,1195,1195,1195,1
|
|
20241219,150600,264436931,1196,1196,1196,1196,0
|
|
20241219,150500,264436931,1196,1196,1196,1196,80
|
|
20241219,150400,264341251,1196,1196,1196,1196,1
|
|
20241219,150300,264340055,1191,1191,1191,1191,0
|
|
20241219,150200,264340055,1191,1191,1191,1191,0
|
|
20241219,150100,264340055,1191,1191,1191,1191,411
|
|
20241219,150000,263850554,1197,1197,1197,1197,0
|
|
20241219,145900,263850554,1197,1197,1197,1197,0
|
|
20241219,145800,263850554,1197,1197,1197,1197,2
|
|
20241219,145700,263848160,1197,1197,1197,1197,334
|
|
20241219,145600,263448362,1197,1197,1197,1197,402
|
|
20241219,145500,262967168,1198,1198,1198,1198,0
|
|
20241219,145400,262967168,1198,1198,1198,1198,1
|
|
20241219,145300,262965970,1198,1198,1198,1198,30
|
|
20241219,145200,262930030,1198,1198,1198,1198,0
|
|
20241219,145100,262930030,1198,1198,1198,1196,3
|
|
20241219,145000,262926438,1192,1198,1198,1192,250
|
|
20241219,144900,262628421,1198,1198,1198,1198,0
|
|
20241219,144800,262628421,1198,1198,1198,1198,0
|
|
20241219,144700,262628421,1198,1198,1198,1198,520
|
|
20241219,144600,262005461,1198,1198,1198,1198,314
|
|
20241219,144500,261629289,1198,1198,1198,1198,0
|
|
20241219,144400,261629289,1198,1198,1198,1198,0
|
|
20241219,144300,261629289,1198,1197,1198,1197,5000
|
|
20241219,144200,255639380,1190,1190,1190,1190,0
|
|
20241219,144100,255639380,1190,1190,1190,1190,0
|
|
20241219,144000,255639380,1190,1190,1190,1190,0
|
|
20241219,143900,255639380,1190,1199,1199,1190,176
|
|
20241219,143800,255428528,1197,1198,1198,1197,837
|
|
20241219,143700,254425805,1199,1190,1199,1190,1428
|
|
20241219,143600,252717017,1189,1189,1189,1189,1
|
|
20241219,143500,252715828,1189,1195,1195,1189,2050
|
|
20241219,143400,250274178,1195,1195,1195,1195,0
|
|
20241219,143300,250274178,1195,1195,1195,1195,4
|
|
20241219,143200,250269398,1195,1195,1195,1195,0
|
|
20241219,143100,250269398,1195,1195,1195,1195,0
|
|
20241219,143000,250269398,1195,1195,1195,1195,0
|
|
20241219,142900,250269398,1195,1195,1195,1195,0
|
|
20241219,142800,250269398,1195,1195,1195,1195,0
|
|
20241219,142700,250269398,1195,1195,1195,1195,0
|
|
20241219,142600,250269398,1195,1195,1195,1195,0
|
|
20241219,142500,250269398,1195,1195,1195,1195,0
|
|
20241219,142400,250269398,1195,1195,1195,1195,1
|
|
20241219,142300,250268203,1195,1195,1195,1195,0
|
|
20241219,142200,250268203,1195,1195,1195,1195,1
|
|
20241219,142100,250267008,1194,1194,1194,1194,0
|
|
20241219,142000,250267008,1194,1194,1194,1194,0
|
|
20241219,141900,250267008,1194,1194,1194,1194,800
|
|
20241219,141800,249311808,1194,1194,1194,1194,200
|
|
20241219,141700,249073008,1194,1194,1194,1194,0
|
|
20241219,141600,249073008,1194,1194,1194,1194,0
|
|
20241219,141500,249073008,1194,1194,1194,1194,0
|
|
20241219,141400,249073008,1194,1194,1194,1194,900
|
|
20241219,141300,247998408,1194,1194,1194,1194,2
|
|
20241219,141200,247996020,1194,1194,1194,1194,0
|
|
20241219,141100,247996020,1194,1194,1194,1194,1
|
|
20241219,141000,247994826,1194,1194,1194,1194,0
|
|
20241219,140900,247994826,1194,1194,1194,1194,3
|
|
20241219,140800,247991244,1194,1189,1194,1186,2401
|
|
20241219,140700,245136632,1194,1194,1194,1194,0
|
|
20241219,140600,245136632,1194,1194,1194,1194,2
|
|
20241219,140500,245134244,1194,1194,1194,1194,0
|
|
20241219,140400,245134244,1194,1193,1194,1193,3
|
|
20241219,140300,245130664,1189,1192,1192,1189,600
|
|
20241219,140200,244416666,1194,1191,1194,1190,70
|
|
20241219,140100,244333155,1190,1193,1193,1190,1733
|
|
20241219,140000,242269283,1195,1192,1195,1192,173
|
|
20241219,135900,242062605,1195,1195,1195,1195,1
|
|
20241219,135800,242061410,1195,1194,1195,1192,334
|
|
20241219,135700,241662545,1195,1196,1196,1195,512
|
|
20241219,135600,241050703,1196,1196,1196,1196,0
|
|
20241219,135500,241050703,1196,1196,1196,1196,0
|
|
20241219,135400,241050703,1196,1197,1197,1196,23
|
|
20241219,135300,241023185,1199,1199,1199,1199,200
|
|
20241219,135200,240783385,1199,1199,1199,1199,30
|
|
20241219,135100,240747415,1199,1197,1199,1197,26
|
|
20241219,135000,240716281,1199,1199,1199,1199,0
|
|
20241219,134900,240716281,1199,1198,1199,1198,561
|
|
20241219,134800,240044182,1198,1196,1198,1196,2990
|
|
20241219,134700,236465196,1195,1195,1195,1195,0
|
|
20241219,134600,236465196,1195,1196,1196,1195,197
|
|
20241219,134500,236229684,1196,1196,1196,1196,22
|
|
20241219,134400,236203372,1196,1196,1196,1196,417
|
|
20241219,134300,235704640,1196,1196,1196,1196,100
|
|
20241219,134200,235585040,1195,1195,1195,1195,166
|
|
20241219,134100,235386670,1195,1195,1195,1195,1682
|
|
20241219,134000,233376680,1195,1195,1195,1195,100
|
|
20241219,133900,233257180,1195,1194,1195,1190,1910
|
|
20241219,133800,230981278,1190,1192,1192,1190,1000
|
|
20241219,133700,229789862,1192,1193,1193,1192,390
|
|
20241219,133600,229324981,1194,1194,1194,1194,0
|
|
20241219,133500,229324981,1194,1194,1194,1194,0
|
|
20241219,133400,229324981,1194,1194,1194,1194,707
|
|
20241219,133300,228480823,1194,1193,1194,1193,725
|
|
20241219,133200,227615323,1192,1192,1192,1192,99
|
|
20241219,133100,227497315,1193,1193,1193,1193,136
|
|
20241219,133000,227335067,1193,1193,1193,1193,0
|
|
20241219,132900,227335067,1193,1193,1193,1193,49
|
|
20241219,132800,227276610,1194,1194,1194,1194,0
|
|
20241219,132700,227276610,1194,1194,1194,1194,1
|
|
20241219,132600,227275416,1193,1193,1193,1193,473
|
|
20241219,132500,226711127,1193,1193,1193,1193,0
|
|
20241219,132400,226711127,1193,1193,1193,1193,49
|
|
20241219,132300,226652670,1192,1192,1192,1192,0
|
|
20241219,132200,226652670,1192,1193,1193,1192,450
|
|
20241219,132100,226115850,1193,1193,1193,1193,20
|
|
20241219,132000,226091990,1193,1193,1193,1193,0
|
|
20241219,131900,226091990,1193,1193,1193,1193,0
|
|
20241219,131800,226091990,1193,1193,1193,1193,1
|
|
20241219,131700,226090797,1192,1192,1192,1192,0
|
|
20241219,131600,226090797,1192,1192,1192,1192,200
|
|
20241219,131500,225852397,1192,1192,1192,1192,0
|
|
20241219,131400,225852397,1192,1193,1193,1192,332
|
|
20241219,131300,225456322,1192,1192,1192,1192,10
|
|
20241219,131200,225444402,1192,1192,1192,1192,71
|
|
20241219,131100,225359770,1192,1192,1192,1192,0
|
|
20241219,131000,225359770,1192,1191,1192,1191,2
|
|
20241219,130900,225357387,1192,1192,1192,1192,0
|
|
20241219,130800,225357387,1192,1192,1192,1192,0
|
|
20241219,130700,225357387,1192,1192,1192,1192,20
|
|
20241219,130600,225333547,1192,1192,1192,1192,393
|
|
20241219,130500,224865091,1191,1191,1191,1191,0
|
|
20241219,130400,224865091,1191,1191,1191,1191,0
|
|
20241219,130300,224865091,1191,1192,1192,1191,101
|
|
20241219,130200,224744700,1192,1192,1192,1192,0
|
|
20241219,130100,224744700,1192,1191,1192,1191,75
|
|
20241219,130000,224655301,1190,1190,1190,1190,0
|
|
20241219,125900,224655301,1190,1190,1192,1190,38
|
|
20241219,125800,224610009,1192,1191,1192,1191,410
|
|
20241219,125700,224121342,1191,1191,1191,1191,20
|
|
20241219,125600,224097522,1191,1191,1191,1191,164
|
|
20241219,125500,223902198,1190,1190,1190,1190,29
|
|
20241219,125400,223867688,1190,1190,1190,1190,2
|
|
20241219,125300,223865308,1190,1190,1190,1190,0
|
|
20241219,125200,223865308,1190,1190,1190,1190,0
|
|
20241219,125100,223865308,1190,1190,1190,1190,209
|
|
20241219,125000,223616598,1190,1190,1190,1190,86
|
|
20241219,124900,223514258,1190,1190,1190,1190,42
|
|
20241219,124800,223464278,1189,1189,1189,1189,0
|
|
20241219,124700,223464278,1189,1189,1189,1189,0
|
|
20241219,124600,223464278,1189,1189,1189,1189,0
|
|
20241219,124500,223464278,1189,1189,1189,1189,1
|
|
20241219,124400,223463089,1190,1190,1190,1190,2
|
|
20241219,124300,223460709,1190,1190,1190,1190,1
|
|
20241219,124200,223459519,1189,1189,1189,1189,0
|
|
20241219,124100,223459519,1189,1189,1190,1189,823
|
|
20241219,124000,222480472,1189,1189,1189,1189,0
|
|
20241219,123900,222480472,1189,1188,1189,1188,2000
|
|
20241219,123800,220104449,1188,1188,1188,1188,0
|
|
20241219,123700,220104449,1188,1188,1188,1188,0
|
|
20241219,123600,220104449,1188,1187,1188,1187,6100
|
|
20241219,123500,212857799,1188,1188,1188,1188,0
|
|
20241219,123400,212857799,1188,1188,1188,1188,0
|
|
20241219,123300,212857799,1188,1188,1188,1188,0
|
|
20241219,123200,212857799,1188,1188,1188,1188,1
|
|
20241219,123100,212856611,1183,1183,1183,1183,1
|
|
20241219,123000,212855428,1182,1182,1182,1182,0
|
|
20241219,122900,212855428,1182,1182,1182,1182,0
|
|
20241219,122800,212855428,1182,1182,1182,1182,0
|
|
20241219,122700,212855428,1182,1182,1182,1182,100
|
|
20241219,122600,212737228,1188,1188,1188,1188,400
|
|
20241219,122500,212262028,1188,1188,1188,1188,0
|
|
20241219,122400,212262028,1188,1188,1188,1188,70
|
|
20241219,122300,212178868,1188,1188,1188,1188,0
|
|
20241219,122200,212178868,1188,1188,1188,1188,0
|
|
20241219,122100,212178868,1188,1188,1188,1188,0
|
|
20241219,122000,212178868,1188,1188,1188,1188,0
|
|
20241219,121900,212178868,1188,1188,1188,1188,0
|
|
20241219,121800,212178868,1188,1188,1188,1188,0
|
|
20241219,121700,212178868,1188,1188,1188,1188,0
|
|
20241219,121600,212178868,1188,1188,1188,1188,0
|
|
20241219,121500,212178868,1188,1188,1188,1188,1
|
|
20241219,121400,212177680,1182,1182,1182,1182,18
|
|
20241219,121300,212156404,1181,1188,1188,1181,1031
|
|
20241219,121200,210937075,1186,1186,1186,1186,100
|
|
20241219,121100,210818475,1187,1187,1187,1187,0
|
|
20241219,121000,210818475,1187,1187,1187,1187,0
|
|
20241219,120900,210818475,1187,1187,1187,1187,0
|
|
20241219,120800,210818475,1187,1187,1187,1187,0
|
|
20241219,120700,210818475,1187,1187,1187,1187,0
|
|
20241219,120600,210818475,1187,1187,1187,1187,0
|
|
20241219,120500,210818475,1187,1187,1187,1187,14
|
|
20241219,120400,210801857,1187,1187,1187,1187,4
|
|
20241219,120300,210797109,1187,1187,1187,1187,22
|
|
20241219,120200,210770995,1187,1187,1187,1187,0
|
|
20241219,120100,210770995,1187,1187,1187,1187,281
|
|
20241219,120000,210437448,1187,1187,1187,1187,84
|
|
20241219,115900,210337740,1186,1186,1186,1186,0
|
|
20241219,115800,210337740,1186,1186,1186,1186,7
|
|
20241219,115700,210329438,1186,1185,1186,1185,100
|
|
20241219,115600,210210841,1184,1184,1184,1184,1
|
|
20241219,115500,210209657,1183,1183,1183,1183,0
|
|
20241219,115400,210209657,1183,1183,1183,1183,0
|
|
20241219,115300,210209657,1183,1183,1183,1183,0
|
|
20241219,115200,210209657,1183,1183,1183,1183,2
|
|
20241219,115100,210207291,1182,1182,1182,1182,276
|
|
20241219,115000,209881059,1182,1182,1182,1182,0
|
|
20241219,114900,209881059,1182,1182,1182,1182,0
|
|
20241219,114800,209881059,1182,1185,1185,1181,7541
|
|
20241219,114700,200975115,1186,1186,1186,1186,0
|
|
20241219,114600,200975115,1186,1186,1186,1186,4
|
|
20241219,114500,200970371,1181,1181,1181,1181,0
|
|
20241219,114400,200970371,1181,1182,1182,1181,1539
|
|
20241219,114300,199152671,1182,1182,1182,1182,0
|
|
20241219,114200,199152671,1182,1182,1182,1182,0
|
|
20241219,114100,199152671,1182,1182,1182,1182,0
|
|
20241219,114000,199152671,1182,1182,1182,1181,5009
|
|
20241219,113900,193233601,1189,1188,1189,1188,9870
|
|
20241219,113800,181507941,1188,1188,1188,1188,241
|
|
20241219,113700,181221633,1188,1188,1188,1188,0
|
|
20241219,113600,181221633,1188,1188,1188,1188,0
|
|
20241219,113500,181221633,1188,1188,1188,1188,0
|
|
20241219,113400,181221633,1188,1188,1188,1188,1
|
|
20241219,113300,181220445,1186,1186,1186,1186,0
|
|
20241219,113200,181220445,1186,1186,1186,1186,0
|
|
20241219,113100,181220445,1186,1186,1186,1186,0
|
|
20241219,113000,181220445,1186,1186,1186,1186,0
|
|
20241219,112900,181220445,1186,1186,1186,1186,0
|
|
20241219,112800,181220445,1186,1186,1186,1186,560
|
|
20241219,112700,180556285,1181,1181,1181,1181,1
|
|
20241219,112600,180555104,1181,1181,1181,1181,30
|
|
20241219,112500,180519674,1181,1181,1181,1181,10
|
|
20241219,112400,180507864,1181,1186,1186,1181,3111
|
|
20241219,112300,176833218,1186,1186,1186,1186,0
|
|
20241219,112200,176833218,1186,1186,1186,1186,0
|
|
20241219,112100,176833218,1186,1186,1186,1186,1
|
|
20241219,112000,176832032,1180,1180,1180,1180,2
|
|
20241219,111900,176829672,1180,1180,1180,1180,2095
|
|
20241219,111800,174357572,1186,1186,1186,1186,0
|
|
20241219,111700,174357572,1186,1186,1186,1186,40
|
|
20241219,111600,174310132,1179,1179,1179,1179,0
|
|
20241219,111500,174310132,1179,1179,1179,1179,0
|
|
20241219,111400,174310132,1179,1181,1181,1179,4200
|
|
20241219,111300,169354498,1181,1181,1181,1181,1800
|
|
20241219,111200,167228698,1181,1181,1181,1181,0
|
|
20241219,111100,167228698,1181,1181,1181,1181,0
|
|
20241219,111000,167228698,1181,1181,1181,1181,0
|
|
20241219,110900,167228698,1181,1181,1181,1181,407
|
|
20241219,110800,166748031,1181,1182,1182,1181,27182
|
|
20241219,110700,134618910,1182,1182,1182,1182,116
|
|
20241219,110600,134481798,1182,1182,1182,1182,2
|
|
20241219,110500,134479434,1187,1187,1187,1187,1
|
|
20241219,110400,134478247,1182,1182,1182,1182,270
|
|
20241219,110300,134159107,1187,1187,1187,1187,5
|
|
20241219,110200,134153172,1187,1187,1187,1187,0
|
|
20241219,110100,134153172,1187,1187,1187,1187,0
|
|
20241219,110000,134153172,1187,1187,1187,1187,0
|
|
20241219,105900,134153172,1187,1187,1187,1187,1000
|
|
20241219,105800,132966172,1187,1187,1187,1187,0
|
|
20241219,105700,132966172,1187,1187,1187,1187,0
|
|
20241219,105600,132966172,1187,1187,1187,1187,0
|
|
20241219,105500,132966172,1187,1187,1187,1187,1
|
|
20241219,105400,132964985,1181,1181,1181,1181,0
|
|
20241219,105300,132964985,1181,1181,1181,1181,2000
|
|
20241219,105200,130602985,1189,1189,1189,1189,1
|
|
20241219,105100,130601796,1189,1189,1189,1189,0
|
|
20241219,105000,130601796,1189,1189,1189,1189,1
|
|
20241219,104900,130600607,1189,1189,1189,1189,59
|
|
20241219,104800,130530456,1182,1182,1182,1182,0
|
|
20241219,104700,130530456,1182,1182,1182,1182,0
|
|
20241219,104600,130530456,1182,1182,1182,1182,1200
|
|
20241219,104500,129112056,1180,1180,1180,1180,0
|
|
20241219,104400,129112056,1180,1180,1180,1180,0
|
|
20241219,104300,129112056,1180,1180,1180,1180,50
|
|
20241219,104200,129053056,1190,1190,1190,1180,3
|
|
20241219,104100,129049496,1179,1185,1185,1179,700
|
|
20241219,104000,128221920,1185,1185,1185,1185,0
|
|
20241219,103900,128221920,1185,1185,1185,1185,0
|
|
20241219,103800,128221920,1185,1185,1185,1185,0
|
|
20241219,103700,128221920,1185,1186,1186,1185,1820
|
|
20241219,103600,126065197,1185,1185,1185,1185,0
|
|
20241219,103500,126065197,1185,1185,1185,1185,0
|
|
20241219,103400,126065197,1185,1185,1185,1185,0
|
|
20241219,103300,126065197,1185,1185,1185,1185,0
|
|
20241219,103200,126065197,1185,1185,1185,1185,0
|
|
20241219,103100,126065197,1185,1185,1185,1185,0
|
|
20241219,103000,126065197,1185,1185,1185,1185,0
|
|
20241219,102900,126065197,1185,1186,1186,1185,1006
|
|
20241219,102800,124872181,1191,1190,1191,1190,165
|
|
20241219,102700,124675667,1192,1192,1192,1192,0
|
|
20241219,102600,124675667,1192,1192,1192,1192,0
|
|
20241219,102500,124675667,1192,1192,1192,1192,0
|
|
20241219,102400,124675667,1192,1192,1192,1192,30
|
|
20241219,102300,124639907,1192,1190,1192,1190,153
|
|
20241219,102200,124457827,1192,1192,1192,1192,0
|
|
20241219,102100,124457827,1192,1192,1192,1192,100
|
|
20241219,102000,124338627,1192,1192,1192,1192,100
|
|
20241219,101900,124219427,1192,1192,1192,1192,0
|
|
20241219,101800,124219427,1192,1192,1192,1192,54
|
|
20241219,101700,124155059,1192,1192,1192,1192,0
|
|
20241219,101600,124155059,1192,1192,1192,1192,0
|
|
20241219,101500,124155059,1192,1192,1192,1192,10
|
|
20241219,101400,124143139,1190,1190,1190,1190,0
|
|
20241219,101300,124143139,1190,1190,1190,1190,20
|
|
20241219,101200,124119339,1194,1194,1194,1194,0
|
|
20241219,101100,124119339,1194,1187,1194,1185,2014
|
|
20241219,101000,121731412,1187,1187,1187,1187,0
|
|
20241219,100900,121731412,1187,1193,1194,1187,8735
|
|
20241219,100800,111355469,1190,1190,1190,1190,0
|
|
20241219,100700,111355469,1190,1193,1193,1190,3156
|
|
20241219,100600,107599545,1194,1194,1194,1194,1
|
|
20241219,100500,107598351,1191,1191,1191,1191,100
|
|
20241219,100400,107479251,1194,1191,1194,1191,40
|
|
20241219,100300,107431605,1191,1194,1194,1191,3704
|
|
20241219,100200,103020111,1194,1194,1194,1194,850
|
|
20241219,100100,102005211,1194,1194,1194,1194,500
|
|
20241219,100000,101408211,1194,1194,1194,1194,100
|
|
20241219,095900,101288811,1194,1194,1194,1194,1
|
|
20241219,095800,101287617,1193,1193,1193,1193,0
|
|
20241219,095700,101287617,1193,1193,1193,1193,0
|
|
20241219,095600,101287617,1193,1193,1193,1193,0
|
|
20241219,095500,101287617,1193,1193,1193,1193,167
|
|
20241219,095400,101088386,1193,1193,1193,1193,0
|
|
20241219,095300,101088386,1193,1193,1193,1193,9
|
|
20241219,095200,101077649,1193,1193,1193,1193,0
|
|
20241219,095100,101077649,1193,1192,1193,1192,100
|
|
20241219,095000,100958350,1193,1193,1193,1193,0
|
|
20241219,094900,100958350,1193,1193,1193,1193,0
|
|
20241219,094800,100958350,1193,1193,1193,1193,123
|
|
20241219,094700,100811611,1193,1193,1193,1193,1
|
|
20241219,094600,100810418,1187,1187,1187,1187,220
|
|
20241219,094500,100549278,1187,1193,1193,1187,31
|
|
20241219,094400,100512473,1193,1193,1193,1193,2
|
|
20241219,094300,100510087,1193,1193,1193,1193,121
|
|
20241219,094200,100365734,1193,1193,1193,1193,34
|
|
20241219,094100,100325172,1193,1191,1193,1191,31196
|
|
20241219,094000,63167335,1190,1190,1191,1190,738
|
|
20241219,093900,62289095,1190,1184,1190,1184,2110
|
|
20241219,093800,59787855,1185,1184,1185,1184,1830
|
|
20241219,093700,57620135,1185,1185,1185,1185,1125
|
|
20241219,093600,56287010,1189,1189,1189,1189,55
|
|
20241219,093500,56221615,1183,1183,1183,1183,0
|
|
20241219,093400,56221615,1183,1184,1184,1183,236
|
|
20241219,093300,55942407,1183,1183,1183,1183,0
|
|
20241219,093200,55942407,1183,1183,1183,1183,178
|
|
20241219,093100,55731833,1183,1191,1191,1183,1087
|
|
20241219,093000,54445111,1191,1183,1191,1183,371
|
|
20241219,092900,54004850,1190,1189,1190,1189,23
|
|
20241219,092800,53977492,1189,1186,1189,1186,168
|
|
20241219,092700,53777950,1183,1183,1183,1183,1100
|
|
20241219,092600,52476650,1180,1181,1181,1180,3515
|
|
20241219,092500,48327888,1187,1183,1187,1181,2202
|
|
20241219,092400,45724701,1182,1182,1182,1182,0
|
|
20241219,092300,45724701,1182,1182,1182,1182,0
|
|
20241219,092200,45724701,1182,1182,1182,1182,1
|
|
20241219,092100,45723519,1182,1183,1183,1182,1200
|
|
20241219,092000,44304075,1190,1190,1190,1190,219
|
|
20241219,091900,44043465,1191,1191,1193,1191,1212
|
|
20241219,091800,42598706,1190,1186,1191,1186,6431
|
|
20241219,091700,34956041,1186,1186,1186,1186,0
|
|
20241219,091600,34956041,1186,1178,1186,1177,60
|
|
20241219,091500,34884914,1175,1175,1175,1175,0
|
|
20241219,091400,34884914,1175,1180,1180,1175,1160
|
|
20241219,091300,33517169,1186,1180,1186,1180,1237
|
|
20241219,091200,32050147,1186,1186,1186,1186,523
|
|
20241219,091100,31429869,1186,1186,1186,1186,141
|
|
20241219,091000,31262643,1186,1186,1186,1186,128
|
|
20241219,090900,31110835,1185,1186,1186,1185,1243
|
|
20241219,090800,29636695,1186,1186,1186,1186,82
|
|
20241219,090700,29539443,1187,1187,1187,1187,1
|
|
20241219,090600,29538256,1173,1183,1183,1173,1150
|
|
20241219,090500,28184674,1189,1183,1189,1183,1129
|
|
20241219,090400,26845528,1183,1176,1183,1173,7201
|
|
20241219,090300,18396679,1175,1178,1178,1174,1235
|
|
20241219,090200,16944096,1178,1181,1182,1178,1125
|
|
20241219,090100,15617780,1182,1182,1182,1182,309
|
|
20241219,090000,15252542,1194,1183,1196,1183,1873
|