588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184500,173289650,5220,5220,5220,5220,352
|
|
20241212,184400,173289650,5220,5220,5220,5220,0
|
|
20241212,184300,173289650,5220,5220,5220,5220,0
|
|
20241212,184200,173289650,5220,5220,5220,5220,0
|
|
20241212,184100,173289650,5220,5220,5220,5220,0
|
|
20241212,184000,173289650,5220,5220,5220,5220,0
|
|
20241212,183900,173289650,5220,5220,5220,5220,0
|
|
20241212,183800,173289650,5220,5220,5220,5220,0
|
|
20241212,183700,173289650,5220,5220,5220,5220,0
|
|
20241212,183600,173289650,5220,5220,5220,5220,0
|
|
20241212,183500,173289650,5220,5220,5220,5220,0
|
|
20241212,183400,173289650,5220,5220,5220,5220,0
|
|
20241212,183300,173289650,5220,5220,5220,5220,0
|
|
20241212,183200,173289650,5220,5220,5220,5220,0
|
|
20241212,183100,173289650,5220,5220,5220,5220,0
|
|
20241212,183000,173289650,5220,5220,5220,5220,0
|
|
20241212,182900,173289650,5220,5220,5220,5220,0
|
|
20241212,182800,173289650,5220,5220,5220,5220,0
|
|
20241212,182700,173289650,5220,5220,5220,5220,0
|
|
20241212,182600,173289650,5220,5220,5220,5220,0
|
|
20241212,182500,173289650,5220,5220,5220,5220,0
|
|
20241212,182400,173289650,5220,5220,5220,5220,0
|
|
20241212,182300,173289650,5220,5220,5220,5220,0
|
|
20241212,182200,173289650,5220,5220,5220,5220,0
|
|
20241212,182100,173289650,5220,5220,5220,5220,0
|
|
20241212,182000,173289650,5220,5220,5220,5220,0
|
|
20241212,181900,173289650,5220,5220,5220,5220,0
|
|
20241212,181800,173289650,5220,5220,5220,5220,0
|
|
20241212,181700,173289650,5220,5220,5220,5220,0
|
|
20241212,181600,173289650,5220,5220,5220,5220,0
|
|
20241212,181500,173289650,5220,5220,5220,5220,352
|
|
20241212,181400,173289650,5220,5220,5220,5220,0
|
|
20241212,181300,173289650,5220,5220,5220,5220,0
|
|
20241212,181200,173289650,5220,5220,5220,5220,0
|
|
20241212,181100,173289650,5220,5220,5220,5220,0
|
|
20241212,181000,173289650,5220,5220,5220,5220,0
|
|
20241212,180900,173289650,5220,5220,5220,5220,0
|
|
20241212,180800,173289650,5220,5220,5220,5220,0
|
|
20241212,180700,173289650,5220,5220,5220,5220,0
|
|
20241212,180600,173289650,5220,5220,5220,5220,0
|
|
20241212,180500,173289650,5220,5220,5220,5220,0
|
|
20241212,180400,173289650,5220,5220,5220,5220,0
|
|
20241212,180300,173289650,5220,5220,5220,5220,0
|
|
20241212,180200,173289650,5220,5220,5220,5220,0
|
|
20241212,180100,173289650,5220,5220,5220,5220,0
|
|
20241212,180000,173289650,5220,5220,5220,5220,0
|
|
20241212,175900,173289650,5220,5220,5220,5220,0
|
|
20241212,175800,173289650,5220,5220,5220,5220,0
|
|
20241212,175700,173289650,5220,5220,5220,5220,0
|
|
20241212,175600,173289650,5220,5220,5220,5220,0
|
|
20241212,175500,173289650,5220,5220,5220,5220,0
|
|
20241212,175400,173289650,5220,5220,5220,5220,0
|
|
20241212,175300,173289650,5220,5220,5220,5220,0
|
|
20241212,175200,173289650,5220,5220,5220,5220,0
|
|
20241212,175100,173289650,5220,5220,5220,5220,0
|
|
20241212,175000,173289650,5220,5220,5220,5220,0
|
|
20241212,174900,173289650,5220,5220,5220,5220,0
|
|
20241212,174800,173289650,5220,5220,5220,5220,0
|
|
20241212,174700,173289650,5220,5220,5220,5220,0
|
|
20241212,174600,173289650,5220,5220,5220,5220,0
|
|
20241212,174500,173289650,5220,5220,5220,5220,352
|
|
20241212,174400,173289650,5220,5220,5220,5220,0
|
|
20241212,174300,173289650,5220,5220,5220,5220,0
|
|
20241212,174200,173289650,5220,5220,5220,5220,0
|
|
20241212,174100,173289650,5220,5220,5220,5220,0
|
|
20241212,174000,173289650,5220,5220,5220,5220,0
|
|
20241212,173900,173289650,5220,5220,5220,5220,0
|
|
20241212,173800,173289650,5220,5220,5220,5220,0
|
|
20241212,173700,173289650,5220,5220,5220,5220,0
|
|
20241212,173600,173289650,5220,5220,5220,5220,0
|
|
20241212,173500,173289650,5220,5220,5220,5220,0
|
|
20241212,173400,173289650,5220,5220,5220,5220,0
|
|
20241212,173300,173289650,5220,5220,5220,5220,0
|
|
20241212,173200,173289650,5220,5220,5220,5220,0
|
|
20241212,173100,173289650,5220,5220,5220,5220,0
|
|
20241212,173000,173289650,5220,5220,5220,5220,0
|
|
20241212,172900,173289650,5220,5220,5220,5220,0
|
|
20241212,172800,173289650,5220,5220,5220,5220,0
|
|
20241212,172700,173289650,5220,5220,5220,5220,0
|
|
20241212,172600,173289650,5220,5220,5220,5220,0
|
|
20241212,172500,173289650,5220,5220,5220,5220,0
|
|
20241212,172400,173289650,5220,5220,5220,5220,0
|
|
20241212,172300,173289650,5220,5220,5220,5220,0
|
|
20241212,172200,173289650,5220,5220,5220,5220,0
|
|
20241212,172100,173289650,5220,5220,5220,5220,0
|
|
20241212,172000,173289650,5220,5220,5220,5220,0
|
|
20241212,171900,173289650,5220,5220,5220,5220,0
|
|
20241212,171800,173289650,5220,5220,5220,5220,0
|
|
20241212,171700,173289650,5220,5220,5220,5220,0
|
|
20241212,171600,173289650,5220,5220,5220,5220,0
|
|
20241212,171500,173289650,5220,5220,5220,5220,352
|
|
20241212,171400,173289650,5220,5220,5220,5220,0
|
|
20241212,171300,173289650,5220,5220,5220,5220,0
|
|
20241212,171200,173289650,5220,5220,5220,5220,0
|
|
20241212,171100,173289650,5220,5220,5220,5220,0
|
|
20241212,171000,173289650,5220,5220,5220,5220,0
|
|
20241212,170900,173289650,5220,5220,5220,5220,0
|
|
20241212,170800,173289650,5220,5220,5220,5220,0
|
|
20241212,170700,173289650,5220,5220,5220,5220,0
|
|
20241212,170600,173289650,5220,5220,5220,5220,0
|
|
20241212,170500,173289650,5220,5220,5220,5220,0
|
|
20241212,170400,173289650,5220,5220,5220,5220,0
|
|
20241212,170300,173289650,5220,5220,5220,5220,0
|
|
20241212,170200,173289650,5220,5220,5220,5220,0
|
|
20241212,170100,173289650,5220,5220,5220,5220,0
|
|
20241212,170000,173289650,5220,5220,5220,5220,0
|
|
20241212,165900,173289650,5220,5220,5220,5220,0
|
|
20241212,165800,173289650,5220,5220,5220,5220,0
|
|
20241212,165700,173289650,5220,5220,5220,5220,0
|
|
20241212,165600,173289650,5220,5220,5220,5220,0
|
|
20241212,165500,173289650,5220,5220,5220,5220,0
|
|
20241212,165400,173289650,5220,5220,5220,5220,0
|
|
20241212,165300,173289650,5220,5220,5220,5220,0
|
|
20241212,165200,173289650,5220,5220,5220,5220,0
|
|
20241212,165100,173289650,5220,5220,5220,5220,0
|
|
20241212,165000,173289650,5220,5220,5220,5220,0
|
|
20241212,164900,173289650,5220,5220,5220,5220,0
|
|
20241212,164800,173289650,5220,5220,5220,5220,0
|
|
20241212,164700,173289650,5220,5220,5220,5220,0
|
|
20241212,164600,173289650,5220,5220,5220,5220,0
|
|
20241212,164500,173289650,5220,5220,5220,5220,352
|
|
20241212,164400,173289650,5220,5220,5220,5220,0
|
|
20241212,164300,173289650,5220,5220,5220,5220,0
|
|
20241212,164200,173289650,5220,5220,5220,5220,0
|
|
20241212,164100,173289650,5220,5220,5220,5220,0
|
|
20241212,164000,173289650,5220,5220,5220,5220,0
|
|
20241212,163900,173289650,5220,5220,5220,5220,0
|
|
20241212,163800,173289650,5220,5220,5220,5220,0
|
|
20241212,163700,173289650,5220,5220,5220,5220,0
|
|
20241212,163600,173289650,5220,5220,5220,5220,0
|
|
20241212,163500,173289650,5220,5220,5220,5220,0
|
|
20241212,163400,173289650,5220,5220,5220,5220,0
|
|
20241212,163300,173289650,5220,5220,5220,5220,0
|
|
20241212,163200,173289650,5220,5220,5220,5220,0
|
|
20241212,163100,173289650,5220,5220,5220,5220,0
|
|
20241212,163000,173289650,5220,5220,5220,5220,0
|
|
20241212,162900,173289650,5220,5220,5220,5220,0
|
|
20241212,162800,173289650,5220,5220,5220,5220,0
|
|
20241212,162700,173289650,5220,5220,5220,5220,0
|
|
20241212,162600,173289650,5220,5220,5220,5220,0
|
|
20241212,162500,173289650,5220,5220,5220,5220,0
|
|
20241212,162400,173289650,5220,5220,5220,5220,0
|
|
20241212,162300,173289650,5220,5220,5220,5220,0
|
|
20241212,162200,173289650,5220,5220,5220,5220,0
|
|
20241212,162100,173289650,5220,5220,5220,5220,0
|
|
20241212,162000,173289650,5220,5220,5220,5220,0
|
|
20241212,161900,173289650,5220,5220,5220,5220,0
|
|
20241212,161800,173289650,5220,5220,5220,5220,0
|
|
20241212,161700,173289650,5220,5220,5220,5220,0
|
|
20241212,161600,173289650,5220,5220,5220,5220,0
|
|
20241212,161500,173289650,5220,5220,5220,5220,352
|
|
20241212,161400,173289650,5220,5220,5220,5220,0
|
|
20241212,161300,173289650,5220,5220,5220,5220,0
|
|
20241212,161200,173289650,5220,5220,5220,5220,0
|
|
20241212,161100,173289650,5220,5220,5220,5220,0
|
|
20241212,161000,173289650,5220,5220,5220,5220,0
|
|
20241212,160900,173289650,5220,5220,5220,5220,0
|
|
20241212,160800,173289650,5220,5220,5220,5220,0
|
|
20241212,160700,173289650,5220,5220,5220,5220,0
|
|
20241212,160600,173289650,5220,5220,5220,5220,0
|
|
20241212,160500,173289650,5220,5220,5220,5220,0
|
|
20241212,160400,173289650,5220,5220,5220,5220,0
|
|
20241212,160300,173289650,5220,5220,5220,5220,0
|
|
20241212,160200,173289650,5220,5220,5220,5220,0
|
|
20241212,160100,173289650,5220,5220,5220,5220,0
|
|
20241212,160000,173289650,5220,5220,5220,5220,0
|
|
20241212,155900,173289650,5220,5220,5220,5220,0
|
|
20241212,155800,173289650,5220,5220,5220,5220,0
|
|
20241212,155700,173289650,5220,5220,5220,5220,0
|
|
20241212,155600,173289650,5220,5220,5220,5220,0
|
|
20241212,155500,173289650,5220,5220,5220,5220,0
|
|
20241212,155400,173289650,5220,5220,5220,5220,0
|
|
20241212,155300,173289650,5220,5220,5220,5220,0
|
|
20241212,155200,173289650,5220,5220,5220,5220,0
|
|
20241212,155100,173289650,5220,5220,5220,5220,0
|
|
20241212,155000,173289650,5220,5220,5220,5220,0
|
|
20241212,154900,173289650,5220,5220,5220,5220,0
|
|
20241212,154800,173289650,5220,5220,5220,5220,0
|
|
20241212,154700,173289650,5220,5220,5220,5220,0
|
|
20241212,154600,173289650,5220,5220,5220,5220,0
|
|
20241212,154500,173289650,5220,5220,5220,5220,352
|
|
20241212,154400,173289650,5220,5220,5220,5220,0
|
|
20241212,154300,173289650,5220,5220,5220,5220,0
|
|
20241212,154200,173289650,5220,5220,5220,5220,0
|
|
20241212,154100,173289650,5220,5220,5220,5220,0
|
|
20241212,154000,173289650,5220,5220,5220,5220,0
|
|
20241212,153900,173289650,5220,5220,5220,5220,0
|
|
20241212,153800,173289650,5220,5220,5220,5220,0
|
|
20241212,153700,173289650,5220,5220,5220,5220,0
|
|
20241212,153600,173289650,5220,5220,5220,5220,0
|
|
20241212,153500,173289650,5220,5220,5220,5220,0
|
|
20241212,153400,173289650,5220,5220,5220,5220,0
|
|
20241212,153300,173289650,5220,5220,5220,5220,0
|
|
20241212,153200,173289650,5220,5220,5220,5220,0
|
|
20241212,153100,173289650,5220,5220,5220,5220,0
|
|
20241212,153000,173289650,5220,5220,5220,5220,352
|
|
20241212,152900,171452210,5210,5210,5210,5210,0
|
|
20241212,152800,171452210,5210,5210,5210,5210,0
|
|
20241212,152700,171452210,5210,5210,5210,5210,0
|
|
20241212,152600,171452210,5210,5210,5210,5210,0
|
|
20241212,152500,171452210,5210,5210,5210,5210,0
|
|
20241212,152400,171452210,5210,5210,5210,5210,0
|
|
20241212,152300,171452210,5210,5210,5210,5210,0
|
|
20241212,152200,171452210,5210,5210,5210,5210,0
|
|
20241212,152100,171452210,5210,5210,5210,5210,0
|
|
20241212,152000,171452210,5210,5210,5210,5210,0
|
|
20241212,151900,171452210,5210,5210,5210,5210,0
|
|
20241212,151800,171452210,5210,5210,5210,5210,1
|
|
20241212,151700,171447000,5190,5190,5190,5190,211
|
|
20241212,151600,170351910,5210,5210,5210,5210,1
|
|
20241212,151500,170346700,5190,5190,5190,5190,0
|
|
20241212,151400,170346700,5190,5190,5190,5190,183
|
|
20241212,151300,169396930,5210,5210,5210,5210,0
|
|
20241212,151200,169396930,5210,5210,5210,5210,225
|
|
20241212,151100,168224680,5210,5210,5210,5210,0
|
|
20241212,151000,168224680,5210,5210,5210,5210,209
|
|
20241212,150900,167135790,5210,5210,5210,5210,0
|
|
20241212,150800,167135790,5210,5210,5210,5210,0
|
|
20241212,150700,167135790,5210,5210,5210,5210,0
|
|
20241212,150600,167135790,5210,5210,5210,5210,0
|
|
20241212,150500,167135790,5210,5210,5210,5210,0
|
|
20241212,150400,167135790,5210,5210,5210,5210,0
|
|
20241212,150300,167135790,5210,5210,5210,5210,0
|
|
20241212,150200,167135790,5210,5210,5210,5210,0
|
|
20241212,150100,167135790,5210,5210,5210,5210,0
|
|
20241212,150000,167135790,5210,5210,5210,5210,160
|
|
20241212,145900,166302190,5220,5220,5220,5220,19
|
|
20241212,145800,166203010,5220,5220,5220,5220,0
|
|
20241212,145700,166203010,5220,5220,5220,5220,0
|
|
20241212,145600,166203010,5220,5220,5220,5220,0
|
|
20241212,145500,166203010,5220,5220,5220,5220,0
|
|
20241212,145400,166203010,5220,5220,5220,5220,0
|
|
20241212,145300,166203010,5220,5230,5230,5220,77
|
|
20241212,145200,165801060,5220,5220,5220,5220,264
|
|
20241212,145100,164422980,5220,5220,5220,5220,0
|
|
20241212,145000,164422980,5220,5220,5220,5220,0
|
|
20241212,144900,164422980,5220,5220,5220,5220,0
|
|
20241212,144800,164422980,5220,5220,5220,5220,0
|
|
20241212,144700,164422980,5220,5220,5220,5220,0
|
|
20241212,144600,164422980,5220,5220,5220,5220,0
|
|
20241212,144500,164422980,5220,5220,5220,5220,1
|
|
20241212,144400,164417760,5210,5210,5210,5210,0
|
|
20241212,144300,164417760,5210,5210,5210,5210,0
|
|
20241212,144200,164417760,5210,5210,5210,5210,0
|
|
20241212,144100,164417760,5210,5210,5210,5210,0
|
|
20241212,144000,164417760,5210,5210,5210,5210,0
|
|
20241212,143900,164417760,5210,5210,5210,5210,50
|
|
20241212,143800,164157260,5190,5190,5190,5190,44
|
|
20241212,143700,163928900,5190,5190,5190,5190,456
|
|
20241212,143600,161562260,5190,5190,5190,5190,0
|
|
20241212,143500,161562260,5190,5190,5190,5190,1
|
|
20241212,143400,161557070,5180,5180,5180,5180,0
|
|
20241212,143300,161557070,5180,5180,5180,5180,0
|
|
20241212,143200,161557070,5180,5180,5180,5180,0
|
|
20241212,143100,161557070,5180,5180,5180,5180,0
|
|
20241212,143000,161557070,5180,5180,5180,5180,0
|
|
20241212,142900,161557070,5180,5180,5180,5180,3
|
|
20241212,142800,161541530,5210,5210,5210,5210,0
|
|
20241212,142700,161541530,5210,5210,5210,5210,0
|
|
20241212,142600,161541530,5210,5210,5210,5210,0
|
|
20241212,142500,161541530,5210,5210,5210,5210,0
|
|
20241212,142400,161541530,5210,5210,5210,5210,0
|
|
20241212,142300,161541530,5210,5210,5210,5210,0
|
|
20241212,142200,161541530,5210,5210,5210,5210,0
|
|
20241212,142100,161541530,5210,5210,5210,5210,0
|
|
20241212,142000,161541530,5210,5210,5210,5210,0
|
|
20241212,141900,161541530,5210,5210,5210,5210,0
|
|
20241212,141800,161541530,5210,5210,5210,5210,0
|
|
20241212,141700,161541530,5210,5210,5210,5210,0
|
|
20241212,141600,161541530,5210,5210,5210,5210,0
|
|
20241212,141500,161541530,5210,5210,5210,5210,0
|
|
20241212,141400,161541530,5210,5210,5210,5210,0
|
|
20241212,141300,161541530,5210,5210,5210,5210,0
|
|
20241212,141200,161541530,5210,5210,5210,5210,0
|
|
20241212,141100,161541530,5210,5210,5210,5210,0
|
|
20241212,141000,161541530,5210,5210,5210,5210,0
|
|
20241212,140900,161541530,5210,5210,5210,5210,0
|
|
20241212,140800,161541530,5210,5210,5210,5210,0
|
|
20241212,140700,161541530,5210,5210,5210,5210,0
|
|
20241212,140600,161541530,5210,5210,5210,5210,0
|
|
20241212,140500,161541530,5210,5210,5210,5210,1
|
|
20241212,140400,161536320,5170,5170,5170,5170,0
|
|
20241212,140300,161536320,5170,5180,5180,5170,31
|
|
20241212,140200,161376000,5200,5200,5200,5200,9
|
|
20241212,140100,161329200,5220,5220,5220,5220,0
|
|
20241212,140000,161329200,5220,5220,5220,5220,0
|
|
20241212,135900,161329200,5220,5220,5220,5220,0
|
|
20241212,135800,161329200,5220,5220,5220,5220,0
|
|
20241212,135700,161329200,5220,5220,5220,5220,0
|
|
20241212,135600,161329200,5220,5220,5220,5220,0
|
|
20241212,135500,161329200,5220,5220,5220,5220,0
|
|
20241212,135400,161329200,5220,5220,5220,5220,1
|
|
20241212,135300,161323980,5180,5180,5180,5180,0
|
|
20241212,135200,161323980,5180,5180,5180,5180,90
|
|
20241212,135100,160857780,5220,5220,5220,5220,0
|
|
20241212,135000,160857780,5220,5220,5220,5220,0
|
|
20241212,134900,160857780,5220,5220,5220,5220,0
|
|
20241212,134800,160857780,5220,5220,5220,5220,0
|
|
20241212,134700,160857780,5220,5220,5220,5220,0
|
|
20241212,134600,160857780,5220,5220,5220,5220,0
|
|
20241212,134500,160857780,5220,5220,5220,5220,0
|
|
20241212,134400,160857780,5220,5220,5220,5220,1
|
|
20241212,134300,160852560,5170,5170,5170,5170,0
|
|
20241212,134200,160852560,5170,5170,5170,5170,0
|
|
20241212,134100,160852560,5170,5170,5170,5170,0
|
|
20241212,134000,160852560,5170,5170,5170,5170,0
|
|
20241212,133900,160852560,5170,5180,5180,5170,721
|
|
20241212,133800,157121050,5180,5180,5180,5180,635
|
|
20241212,133700,153831750,5180,5200,5200,5180,310
|
|
20241212,133600,152225750,5220,5220,5220,5220,0
|
|
20241212,133500,152225750,5220,5220,5220,5220,0
|
|
20241212,133400,152225750,5220,5220,5220,5220,1
|
|
20241212,133300,152220530,5200,5200,5200,5200,0
|
|
20241212,133200,152220530,5200,5180,5200,5180,136
|
|
20241212,133100,151516030,5180,5180,5180,5180,300
|
|
20241212,133000,149962030,5200,5200,5200,5200,0
|
|
20241212,132900,149962030,5200,5200,5200,5200,0
|
|
20241212,132800,149962030,5200,5200,5200,5200,0
|
|
20241212,132700,149962030,5200,5200,5200,5200,0
|
|
20241212,132600,149962030,5200,5200,5200,5200,0
|
|
20241212,132500,149962030,5200,5200,5200,5200,0
|
|
20241212,132400,149962030,5200,5200,5200,5200,0
|
|
20241212,132300,149962030,5200,5200,5200,5200,1
|
|
20241212,132200,149956830,5200,5200,5200,5200,6
|
|
20241212,132100,149925630,5200,5200,5200,5200,7
|
|
20241212,132000,149889230,5200,5200,5200,5200,4
|
|
20241212,131900,149868430,5200,5200,5200,5200,5
|
|
20241212,131800,149842430,5200,5200,5200,5200,3
|
|
20241212,131700,149826830,5200,5200,5200,5200,0
|
|
20241212,131600,149826830,5200,5200,5200,5200,0
|
|
20241212,131500,149826830,5200,5200,5200,5200,0
|
|
20241212,131400,149826830,5200,5200,5200,5200,0
|
|
20241212,131300,149826830,5200,5200,5200,5200,1
|
|
20241212,131200,149821630,5200,5200,5200,5200,2
|
|
20241212,131100,149811230,5200,5200,5200,5200,0
|
|
20241212,131000,149811230,5200,5200,5200,5200,0
|
|
20241212,130900,149811230,5200,5200,5200,5200,0
|
|
20241212,130800,149811230,5200,5200,5200,5200,0
|
|
20241212,130700,149811230,5200,5200,5200,5200,0
|
|
20241212,130600,149811230,5200,5200,5200,5200,0
|
|
20241212,130500,149811230,5200,5200,5200,5200,0
|
|
20241212,130400,149811230,5200,5200,5200,5200,0
|
|
20241212,130300,149811230,5200,5200,5200,5200,0
|
|
20241212,130200,149811230,5200,5200,5200,5200,0
|
|
20241212,130100,149811230,5200,5200,5200,5200,0
|
|
20241212,130000,149811230,5200,5200,5200,5200,0
|
|
20241212,125900,149811230,5200,5200,5200,5200,0
|
|
20241212,125800,149811230,5200,5200,5200,5200,0
|
|
20241212,125700,149811230,5200,5180,5200,5180,68
|
|
20241212,125600,149458630,5200,5200,5200,5200,0
|
|
20241212,125500,149458630,5200,5200,5200,5200,1
|
|
20241212,125400,149453430,5220,5200,5220,5200,3
|
|
20241212,125300,149437790,5220,5190,5220,5190,938
|
|
20241212,125200,144547230,5170,5220,5220,5170,2
|
|
20241212,125100,144536840,5170,5200,5200,5170,799
|
|
20241212,125000,140402990,5220,5220,5220,5220,1
|
|
20241212,124900,140397770,5190,5190,5190,5190,0
|
|
20241212,124800,140397770,5190,5190,5190,5190,0
|
|
20241212,124700,140397770,5190,5190,5190,5190,0
|
|
20241212,124600,140397770,5190,5190,5190,5190,11
|
|
20241212,124500,140340680,5220,5190,5220,5190,1000
|
|
20241212,124400,135129660,5210,5210,5210,5210,0
|
|
20241212,124300,135129660,5210,5210,5210,5210,0
|
|
20241212,124200,135129660,5210,5210,5210,5210,0
|
|
20241212,124100,135129660,5210,5210,5210,5210,0
|
|
20241212,124000,135129660,5210,5210,5210,5210,0
|
|
20241212,123900,135129660,5210,5210,5210,5210,0
|
|
20241212,123800,135129660,5210,5210,5210,5210,0
|
|
20241212,123700,135129660,5210,5210,5210,5210,0
|
|
20241212,123600,135129660,5210,5210,5210,5210,0
|
|
20241212,123500,135129660,5210,5210,5210,5210,0
|
|
20241212,123400,135129660,5210,5180,5210,5180,15
|
|
20241212,123300,135051890,5180,5180,5180,5180,454
|
|
20241212,123200,132700170,5180,5180,5180,5180,0
|
|
20241212,123100,132700170,5180,5180,5180,5180,0
|
|
20241212,123000,132700170,5180,5180,5180,5180,0
|
|
20241212,122900,132700170,5180,5180,5180,5180,0
|
|
20241212,122800,132700170,5180,5180,5180,5180,1
|
|
20241212,122700,132694990,5180,5180,5180,5180,0
|
|
20241212,122600,132694990,5180,5180,5180,5180,0
|
|
20241212,122500,132694990,5180,5180,5180,5180,0
|
|
20241212,122400,132694990,5180,5180,5180,5180,0
|
|
20241212,122300,132694990,5180,5180,5180,5180,0
|
|
20241212,122200,132694990,5180,5180,5180,5180,0
|
|
20241212,122100,132694990,5180,5180,5180,5180,0
|
|
20241212,122000,132694990,5180,5180,5180,5180,0
|
|
20241212,121900,132694990,5180,5180,5180,5180,0
|
|
20241212,121800,132694990,5180,5180,5180,5180,0
|
|
20241212,121700,132694990,5180,5180,5180,5180,0
|
|
20241212,121600,132694990,5180,5180,5180,5180,1
|
|
20241212,121500,132689810,5150,5160,5160,5150,133
|
|
20241212,121400,132004820,5170,5170,5170,5170,0
|
|
20241212,121300,132004820,5170,5160,5170,5160,397
|
|
20241212,121200,129956290,5170,5210,5210,5170,1042
|
|
20241212,121100,124564310,5190,5190,5190,5190,27
|
|
20241212,121000,124424180,5220,5220,5220,5220,0
|
|
20241212,120900,124424180,5220,5220,5220,5220,0
|
|
20241212,120800,124424180,5220,5220,5220,5220,0
|
|
20241212,120700,124424180,5220,5220,5220,5220,0
|
|
20241212,120600,124424180,5220,5220,5220,5220,0
|
|
20241212,120500,124424180,5220,5220,5220,5220,0
|
|
20241212,120400,124424180,5220,5220,5220,5220,0
|
|
20241212,120300,124424180,5220,5220,5220,5220,0
|
|
20241212,120200,124424180,5220,5220,5220,5220,0
|
|
20241212,120100,124424180,5220,5220,5220,5220,0
|
|
20241212,120000,124424180,5220,5220,5220,5220,0
|
|
20241212,115900,124424180,5220,5220,5220,5220,0
|
|
20241212,115800,124424180,5220,5220,5220,5220,0
|
|
20241212,115700,124424180,5220,5220,5220,5220,0
|
|
20241212,115600,124424180,5220,5220,5220,5220,0
|
|
20241212,115500,124424180,5220,5220,5220,5220,0
|
|
20241212,115400,124424180,5220,5220,5220,5220,0
|
|
20241212,115300,124424180,5220,5220,5220,5220,0
|
|
20241212,115200,124424180,5220,5220,5220,5220,0
|
|
20241212,115100,124424180,5220,5220,5220,5220,0
|
|
20241212,115000,124424180,5220,5220,5220,5220,0
|
|
20241212,114900,124424180,5220,5220,5220,5220,0
|
|
20241212,114800,124424180,5220,5220,5220,5220,0
|
|
20241212,114700,124424180,5220,5220,5220,5220,0
|
|
20241212,114600,124424180,5220,5220,5220,5220,0
|
|
20241212,114500,124424180,5220,5220,5220,5220,0
|
|
20241212,114400,124424180,5220,5220,5220,5220,0
|
|
20241212,114300,124424180,5220,5220,5220,5220,0
|
|
20241212,114200,124424180,5220,5220,5220,5220,0
|
|
20241212,114100,124424180,5220,5220,5220,5220,0
|
|
20241212,114000,124424180,5220,5220,5220,5220,0
|
|
20241212,113900,124424180,5220,5220,5220,5220,0
|
|
20241212,113800,124424180,5220,5220,5220,5220,0
|
|
20241212,113700,124424180,5220,5220,5220,5220,0
|
|
20241212,113600,124424180,5220,5220,5220,5220,0
|
|
20241212,113500,124424180,5220,5220,5220,5220,0
|
|
20241212,113400,124424180,5220,5210,5220,5210,3
|
|
20241212,113300,124408540,5200,5200,5200,5200,3
|
|
20241212,113200,124392940,5200,5200,5200,5200,101
|
|
20241212,113100,123867740,5200,5200,5200,5200,38
|
|
20241212,113000,123670140,5200,5200,5200,5200,0
|
|
20241212,112900,123670140,5200,5200,5200,5200,0
|
|
20241212,112800,123670140,5200,5200,5200,5200,0
|
|
20241212,112700,123670140,5200,5200,5200,5200,0
|
|
20241212,112600,123670140,5200,5200,5200,5200,0
|
|
20241212,112500,123670140,5200,5200,5200,5200,0
|
|
20241212,112400,123670140,5200,5200,5200,5200,0
|
|
20241212,112300,123670140,5200,5200,5200,5200,1
|
|
20241212,112200,123664940,5190,5190,5190,5190,1
|
|
20241212,112100,123659750,5200,5200,5200,5200,0
|
|
20241212,112000,123659750,5200,5200,5200,5200,0
|
|
20241212,111900,123659750,5200,5200,5200,5200,0
|
|
20241212,111800,123659750,5200,5200,5200,5200,0
|
|
20241212,111700,123659750,5200,5200,5200,5200,0
|
|
20241212,111600,123659750,5200,5200,5200,5200,0
|
|
20241212,111500,123659750,5200,5200,5200,5200,0
|
|
20241212,111400,123659750,5200,5200,5200,5200,0
|
|
20241212,111300,123659750,5200,5200,5200,5200,0
|
|
20241212,111200,123659750,5200,5200,5200,5200,58
|
|
20241212,111100,123358150,5220,5220,5220,5220,0
|
|
20241212,111000,123358150,5220,5220,5220,5220,0
|
|
20241212,110900,123358150,5220,5220,5220,5220,1
|
|
20241212,110800,123352930,5200,5200,5200,5200,0
|
|
20241212,110700,123352930,5200,5210,5210,5200,1245
|
|
20241212,110600,116866630,5230,5230,5230,5230,0
|
|
20241212,110500,116866630,5230,5230,5230,5230,0
|
|
20241212,110400,116866630,5230,5230,5230,5230,3
|
|
20241212,110300,116850940,5210,5220,5220,5210,567
|
|
20241212,110200,113892550,5240,5240,5240,5240,0
|
|
20241212,110100,113892550,5240,5240,5240,5240,0
|
|
20241212,110000,113892550,5240,5240,5240,5240,0
|
|
20241212,105900,113892550,5240,5240,5240,5240,0
|
|
20241212,105800,113892550,5240,5240,5240,5240,0
|
|
20241212,105700,113892550,5240,5240,5240,5240,0
|
|
20241212,105600,113892550,5240,5240,5240,5240,0
|
|
20241212,105500,113892550,5240,5240,5240,5240,0
|
|
20241212,105400,113892550,5240,5240,5240,5240,0
|
|
20241212,105300,113892550,5240,5240,5240,5240,0
|
|
20241212,105200,113892550,5240,5240,5240,5240,0
|
|
20241212,105100,113892550,5240,5240,5240,5240,0
|
|
20241212,105000,113892550,5240,5240,5240,5240,0
|
|
20241212,104900,113892550,5240,5240,5240,5240,0
|
|
20241212,104800,113892550,5240,5240,5240,5240,0
|
|
20241212,104700,113892550,5240,5240,5240,5240,0
|
|
20241212,104600,113892550,5240,5220,5240,5220,46
|
|
20241212,104500,113652410,5240,5240,5240,5240,0
|
|
20241212,104400,113652410,5240,5240,5240,5240,0
|
|
20241212,104300,113652410,5240,5240,5240,5240,0
|
|
20241212,104200,113652410,5240,5240,5240,5240,0
|
|
20241212,104100,113652410,5240,5240,5240,5240,0
|
|
20241212,104000,113652410,5240,5240,5240,5240,0
|
|
20241212,103900,113652410,5240,5240,5240,5240,0
|
|
20241212,103800,113652410,5240,5240,5240,5240,0
|
|
20241212,103700,113652410,5240,5240,5240,5240,0
|
|
20241212,103600,113652410,5240,5240,5240,5240,0
|
|
20241212,103500,113652410,5240,5240,5240,5240,0
|
|
20241212,103400,113652410,5240,5240,5240,5240,0
|
|
20241212,103300,113652410,5240,5230,5240,5230,119
|
|
20241212,103200,113030030,5230,5230,5230,5230,3
|
|
20241212,103100,113014340,5240,5240,5240,5240,0
|
|
20241212,103000,113014340,5240,5240,5240,5240,0
|
|
20241212,102900,113014340,5240,5240,5240,5240,0
|
|
20241212,102800,113014340,5240,5240,5240,5240,0
|
|
20241212,102700,113014340,5240,5240,5240,5240,0
|
|
20241212,102600,113014340,5240,5240,5240,5240,0
|
|
20241212,102500,113014340,5240,5240,5240,5240,0
|
|
20241212,102400,113014340,5240,5240,5240,5240,0
|
|
20241212,102300,113014340,5240,5230,5240,5230,224
|
|
20241212,102200,111842800,5250,5250,5250,5250,0
|
|
20241212,102100,111842800,5250,5250,5250,5250,0
|
|
20241212,102000,111842800,5250,5250,5250,5250,0
|
|
20241212,101900,111842800,5250,5240,5250,5220,407
|
|
20241212,101800,109715290,5250,5250,5250,5250,0
|
|
20241212,101700,109715290,5250,5250,5250,5250,0
|
|
20241212,101600,109715290,5250,5240,5250,5240,12
|
|
20241212,101500,109652400,5210,5210,5210,5210,183
|
|
20241212,101400,108698970,5230,5230,5230,5230,100
|
|
20241212,101300,108175970,5230,5230,5230,5230,311
|
|
20241212,101200,106549440,5230,5230,5230,5230,5
|
|
20241212,101100,106523290,5210,5200,5210,5200,417
|
|
20241212,101000,104354340,5210,5210,5210,5210,0
|
|
20241212,100900,104354340,5210,5210,5210,5200,276
|
|
20241212,100800,102917380,5210,5210,5210,5210,1
|
|
20241212,100700,102912170,5180,5190,5190,5180,531
|
|
20241212,100600,100158450,5230,5230,5230,5230,0
|
|
20241212,100500,100158450,5230,5210,5230,5210,192
|
|
20241212,100400,99158110,5210,5210,5210,5210,0
|
|
20241212,100300,99158110,5210,5210,5210,5210,0
|
|
20241212,100200,99158110,5210,5210,5210,5210,0
|
|
20241212,100100,99158110,5210,5210,5210,5210,1
|
|
20241212,100000,99152900,5180,5200,5210,5180,194
|
|
20241212,095900,98144110,5200,5200,5200,5200,0
|
|
20241212,095800,98144110,5200,5180,5200,5170,2174
|
|
20241212,095700,86902110,5200,5200,5200,5200,0
|
|
20241212,095600,86902110,5200,5200,5200,5200,0
|
|
20241212,095500,86902110,5200,5200,5200,5200,0
|
|
20241212,095400,86902110,5200,5170,5200,5170,537
|
|
20241212,095300,84125790,5210,5170,5210,5170,2
|
|
20241212,095200,84115410,5210,5210,5210,5210,0
|
|
20241212,095100,84115410,5210,5210,5210,5210,0
|
|
20241212,095000,84115410,5210,5210,5210,5210,0
|
|
20241212,094900,84115410,5210,5210,5210,5210,0
|
|
20241212,094800,84115410,5210,5210,5210,5210,0
|
|
20241212,094700,84115410,5210,5210,5210,5210,1
|
|
20241212,094600,84110200,5170,5210,5210,5170,361
|
|
20241212,094500,82236230,5210,5230,5230,5210,283
|
|
20241212,094400,80761450,5220,5220,5220,5220,124
|
|
20241212,094300,80114170,5220,5220,5220,5220,66
|
|
20241212,094200,79769650,5230,5230,5230,5230,0
|
|
20241212,094100,79769650,5230,5250,5270,5230,578
|
|
20241212,094000,76742770,5240,5240,5240,5240,191
|
|
20241212,093900,75741930,5210,5220,5220,5210,400
|
|
20241212,093800,73656710,5220,5220,5220,5220,20
|
|
20241212,093700,73552310,5220,5220,5220,5220,0
|
|
20241212,093600,73552310,5220,5220,5220,5220,0
|
|
20241212,093500,73552310,5220,5220,5220,5220,0
|
|
20241212,093400,73552310,5220,5240,5250,5220,54
|
|
20241212,093300,73270340,5230,5230,5230,5230,5
|
|
20241212,093200,73244190,5240,5240,5240,5240,0
|
|
20241212,093100,73244190,5240,5230,5240,5230,2
|
|
20241212,093000,73233720,5240,5240,5240,5240,0
|
|
20241212,092900,73233720,5240,5240,5240,5240,0
|
|
20241212,092800,73233720,5240,5240,5240,5240,0
|
|
20241212,092700,73233720,5240,5240,5240,5240,0
|
|
20241212,092600,73233720,5240,5240,5240,5240,1
|
|
20241212,092500,73228480,5230,5230,5230,5230,212
|
|
20241212,092400,72119720,5240,5230,5240,5230,222
|
|
20241212,092300,70956690,5240,5240,5240,5240,68
|
|
20241212,092200,70600370,5230,5230,5230,5230,0
|
|
20241212,092100,70600370,5230,5230,5230,5230,0
|
|
20241212,092000,70600370,5230,5230,5230,5230,0
|
|
20241212,091900,70600370,5230,5230,5230,5230,2
|
|
20241212,091800,70589910,5250,5250,5250,5250,0
|
|
20241212,091700,70589910,5250,5250,5250,5250,1
|
|
20241212,091600,70584660,5240,5240,5240,5240,2
|
|
20241212,091500,70574180,5240,5240,5240,5220,345
|
|
20241212,091400,68771760,5240,5220,5250,5220,46
|
|
20241212,091300,68530750,5260,5260,5260,5260,0
|
|
20241212,091200,68530750,5260,5260,5260,5260,0
|
|
20241212,091100,68530750,5260,5230,5260,5230,208
|
|
20241212,091000,67442880,5230,5250,5250,5220,1257
|
|
20241212,090900,60856800,5250,5270,5270,5250,469
|
|
20241212,090800,58389960,5260,5260,5260,5260,6
|
|
20241212,090700,58358400,5260,5270,5280,5260,922
|
|
20241212,090600,53506020,5270,5270,5270,5270,1
|
|
20241212,090500,53500750,5260,5310,5310,5260,202
|
|
20241212,090400,52435180,5250,5320,5320,5250,1235
|
|
20241212,090300,45880940,5310,5280,5320,5220,3548
|
|
20241212,090200,27107260,5280,5270,5320,5270,2917
|
|
20241212,090100,11657130,5180,5180,5180,5180,0
|
|
20241212,090000,11657130,5180,5140,5400,5140,2180
|