637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193400,552458820,9160,9160,9160,9160,2453
|
|
20241217,193300,552458820,9160,9160,9160,9160,0
|
|
20241217,193200,552458820,9160,9160,9160,9160,0
|
|
20241217,193100,552458820,9160,9160,9160,9160,0
|
|
20241217,193000,552458820,9160,9160,9160,9160,0
|
|
20241217,192900,552458820,9160,9160,9160,9160,0
|
|
20241217,192800,552458820,9160,9160,9160,9160,0
|
|
20241217,192700,552458820,9160,9160,9160,9160,0
|
|
20241217,192600,552458820,9160,9160,9160,9160,0
|
|
20241217,192500,552458820,9160,9160,9160,9160,0
|
|
20241217,192400,552458820,9160,9160,9160,9160,0
|
|
20241217,192300,552458820,9160,9160,9160,9160,0
|
|
20241217,192200,552458820,9160,9160,9160,9160,0
|
|
20241217,192100,552458820,9160,9160,9160,9160,0
|
|
20241217,192000,552458820,9160,9160,9160,9160,0
|
|
20241217,191900,552458820,9160,9160,9160,9160,0
|
|
20241217,191800,552458820,9160,9160,9160,9160,0
|
|
20241217,191700,552458820,9160,9160,9160,9160,0
|
|
20241217,191600,552458820,9160,9160,9160,9160,0
|
|
20241217,191500,552458820,9160,9160,9160,9160,0
|
|
20241217,191400,552458820,9160,9160,9160,9160,0
|
|
20241217,191300,552458820,9160,9160,9160,9160,0
|
|
20241217,191200,552458820,9160,9160,9160,9160,0
|
|
20241217,191100,552458820,9160,9160,9160,9160,0
|
|
20241217,191000,552458820,9160,9160,9160,9160,0
|
|
20241217,190900,552458820,9160,9160,9160,9160,0
|
|
20241217,190800,552458820,9160,9160,9160,9160,0
|
|
20241217,190700,552458820,9160,9160,9160,9160,0
|
|
20241217,190600,552458820,9160,9160,9160,9160,0
|
|
20241217,190500,552458820,9160,9160,9160,9160,0
|
|
20241217,190400,552458820,9160,9160,9160,9160,2453
|
|
20241217,190300,552458820,9160,9160,9160,9160,0
|
|
20241217,190200,552458820,9160,9160,9160,9160,0
|
|
20241217,190100,552458820,9160,9160,9160,9160,0
|
|
20241217,190000,552458820,9160,9160,9160,9160,0
|
|
20241217,185900,552458820,9160,9160,9160,9160,0
|
|
20241217,185800,552458820,9160,9160,9160,9160,0
|
|
20241217,185700,552458820,9160,9160,9160,9160,0
|
|
20241217,185600,552458820,9160,9160,9160,9160,0
|
|
20241217,185500,552458820,9160,9160,9160,9160,0
|
|
20241217,185400,552458820,9160,9160,9160,9160,0
|
|
20241217,185300,552458820,9160,9160,9160,9160,0
|
|
20241217,185200,552458820,9160,9160,9160,9160,0
|
|
20241217,185100,552458820,9160,9160,9160,9160,0
|
|
20241217,185000,552458820,9160,9160,9160,9160,0
|
|
20241217,184900,552458820,9160,9160,9160,9160,0
|
|
20241217,184800,552458820,9160,9160,9160,9160,0
|
|
20241217,184700,552458820,9160,9160,9160,9160,0
|
|
20241217,184600,552458820,9160,9160,9160,9160,0
|
|
20241217,184500,552458820,9160,9160,9160,9160,0
|
|
20241217,184400,552458820,9160,9160,9160,9160,0
|
|
20241217,184300,552458820,9160,9160,9160,9160,0
|
|
20241217,184200,552458820,9160,9160,9160,9160,0
|
|
20241217,184100,552458820,9160,9160,9160,9160,0
|
|
20241217,184000,552458820,9160,9160,9160,9160,0
|
|
20241217,183900,552458820,9160,9160,9160,9160,0
|
|
20241217,183800,552458820,9160,9160,9160,9160,0
|
|
20241217,183700,552458820,9160,9160,9160,9160,0
|
|
20241217,183600,552458820,9160,9160,9160,9160,0
|
|
20241217,183500,552458820,9160,9160,9160,9160,0
|
|
20241217,183400,552458820,9160,9160,9160,9160,2453
|
|
20241217,183300,552458820,9160,9160,9160,9160,0
|
|
20241217,183200,552458820,9160,9160,9160,9160,0
|
|
20241217,183100,552458820,9160,9160,9160,9160,0
|
|
20241217,183000,552458820,9160,9160,9160,9160,0
|
|
20241217,182900,552458820,9160,9160,9160,9160,0
|
|
20241217,182800,552458820,9160,9160,9160,9160,0
|
|
20241217,182700,552458820,9160,9160,9160,9160,0
|
|
20241217,182600,552458820,9160,9160,9160,9160,0
|
|
20241217,182500,552458820,9160,9160,9160,9160,0
|
|
20241217,182400,552458820,9160,9160,9160,9160,0
|
|
20241217,182300,552458820,9160,9160,9160,9160,0
|
|
20241217,182200,552458820,9160,9160,9160,9160,0
|
|
20241217,182100,552458820,9160,9160,9160,9160,0
|
|
20241217,182000,552458820,9160,9160,9160,9160,0
|
|
20241217,181900,552458820,9160,9160,9160,9160,0
|
|
20241217,181800,552458820,9160,9160,9160,9160,0
|
|
20241217,181700,552458820,9160,9160,9160,9160,0
|
|
20241217,181600,552458820,9160,9160,9160,9160,0
|
|
20241217,181500,552458820,9160,9160,9160,9160,0
|
|
20241217,181400,552458820,9160,9160,9160,9160,0
|
|
20241217,181300,552458820,9160,9160,9160,9160,0
|
|
20241217,181200,552458820,9160,9160,9160,9160,0
|
|
20241217,181100,552458820,9160,9160,9160,9160,0
|
|
20241217,181000,552458820,9160,9160,9160,9160,0
|
|
20241217,180900,552458820,9160,9160,9160,9160,0
|
|
20241217,180800,552458820,9160,9160,9160,9160,0
|
|
20241217,180700,552458820,9160,9160,9160,9160,0
|
|
20241217,180600,552458820,9160,9160,9160,9160,0
|
|
20241217,180500,552458820,9160,9160,9160,9160,0
|
|
20241217,180400,552458820,9160,9160,9160,9160,2453
|
|
20241217,180300,552458820,9160,9160,9160,9160,0
|
|
20241217,180200,552458820,9160,9160,9160,9160,0
|
|
20241217,180100,552458820,9160,9160,9160,9160,0
|
|
20241217,180000,552458820,9160,9160,9160,9160,0
|
|
20241217,175900,552458820,9160,9160,9160,9160,0
|
|
20241217,175800,552458820,9160,9160,9160,9160,0
|
|
20241217,175700,552458820,9160,9160,9160,9160,0
|
|
20241217,175600,552458820,9160,9160,9160,9160,0
|
|
20241217,175500,552458820,9160,9160,9160,9160,0
|
|
20241217,175400,552458820,9160,9160,9160,9160,0
|
|
20241217,175300,552458820,9160,9160,9160,9160,0
|
|
20241217,175200,552458820,9160,9160,9160,9160,0
|
|
20241217,175100,552458820,9160,9160,9160,9160,0
|
|
20241217,175000,552458820,9160,9160,9160,9160,0
|
|
20241217,174900,552458820,9160,9160,9160,9160,0
|
|
20241217,174800,552458820,9160,9160,9160,9160,0
|
|
20241217,174700,552458820,9160,9160,9160,9160,0
|
|
20241217,174600,552458820,9160,9160,9160,9160,0
|
|
20241217,174500,552458820,9160,9160,9160,9160,0
|
|
20241217,174400,552458820,9160,9160,9160,9160,0
|
|
20241217,174300,552458820,9160,9160,9160,9160,0
|
|
20241217,174200,552458820,9160,9160,9160,9160,0
|
|
20241217,174100,552458820,9160,9160,9160,9160,0
|
|
20241217,174000,552458820,9160,9160,9160,9160,0
|
|
20241217,173900,552458820,9160,9160,9160,9160,0
|
|
20241217,173800,552458820,9160,9160,9160,9160,0
|
|
20241217,173700,552458820,9160,9160,9160,9160,0
|
|
20241217,173600,552458820,9160,9160,9160,9160,0
|
|
20241217,173500,552458820,9160,9160,9160,9160,0
|
|
20241217,173400,552458820,9160,9160,9160,9160,2453
|
|
20241217,173300,552458820,9160,9160,9160,9160,0
|
|
20241217,173200,552458820,9160,9160,9160,9160,0
|
|
20241217,173100,552458820,9160,9160,9160,9160,0
|
|
20241217,173000,552458820,9160,9160,9160,9160,0
|
|
20241217,172900,552458820,9160,9160,9160,9160,0
|
|
20241217,172800,552458820,9160,9160,9160,9160,0
|
|
20241217,172700,552458820,9160,9160,9160,9160,0
|
|
20241217,172600,552458820,9160,9160,9160,9160,0
|
|
20241217,172500,552458820,9160,9160,9160,9160,0
|
|
20241217,172400,552458820,9160,9160,9160,9160,0
|
|
20241217,172300,552458820,9160,9160,9160,9160,0
|
|
20241217,172200,552458820,9160,9160,9160,9160,0
|
|
20241217,172100,552458820,9160,9160,9160,9160,0
|
|
20241217,172000,552458820,9160,9160,9160,9160,0
|
|
20241217,171900,552458820,9160,9160,9160,9160,0
|
|
20241217,171800,552458820,9160,9160,9160,9160,0
|
|
20241217,171700,552458820,9160,9160,9160,9160,0
|
|
20241217,171600,552458820,9160,9160,9160,9160,0
|
|
20241217,171500,552458820,9160,9160,9160,9160,0
|
|
20241217,171400,552458820,9160,9160,9160,9160,0
|
|
20241217,171300,552458820,9160,9160,9160,9160,0
|
|
20241217,171200,552458820,9160,9160,9160,9160,0
|
|
20241217,171100,552458820,9160,9160,9160,9160,0
|
|
20241217,171000,552458820,9160,9160,9160,9160,0
|
|
20241217,170900,552458820,9160,9160,9160,9160,0
|
|
20241217,170800,552458820,9160,9160,9160,9160,0
|
|
20241217,170700,552458820,9160,9160,9160,9160,0
|
|
20241217,170600,552458820,9160,9160,9160,9160,0
|
|
20241217,170500,552458820,9160,9160,9160,9160,0
|
|
20241217,170400,552458820,9160,9160,9160,9160,2453
|
|
20241217,170300,552458820,9160,9160,9160,9160,0
|
|
20241217,170200,552458820,9160,9160,9160,9160,0
|
|
20241217,170100,552458820,9160,9160,9160,9160,0
|
|
20241217,170000,552458820,9160,9160,9160,9160,0
|
|
20241217,165900,552458820,9160,9160,9160,9160,0
|
|
20241217,165800,552458820,9160,9160,9160,9160,0
|
|
20241217,165700,552458820,9160,9160,9160,9160,0
|
|
20241217,165600,552458820,9160,9160,9160,9160,0
|
|
20241217,165500,552458820,9160,9160,9160,9160,0
|
|
20241217,165400,552458820,9160,9160,9160,9160,0
|
|
20241217,165300,552458820,9160,9160,9160,9160,0
|
|
20241217,165200,552458820,9160,9160,9160,9160,0
|
|
20241217,165100,552458820,9160,9160,9160,9160,0
|
|
20241217,165000,552458820,9160,9160,9160,9160,0
|
|
20241217,164900,552458820,9160,9160,9160,9160,0
|
|
20241217,164800,552458820,9160,9160,9160,9160,0
|
|
20241217,164700,552458820,9160,9160,9160,9160,0
|
|
20241217,164600,552458820,9160,9160,9160,9160,0
|
|
20241217,164500,552458820,9160,9160,9160,9160,0
|
|
20241217,164400,552458820,9160,9160,9160,9160,0
|
|
20241217,164300,552458820,9160,9160,9160,9160,0
|
|
20241217,164200,552458820,9160,9160,9160,9160,0
|
|
20241217,164100,552458820,9160,9160,9160,9160,0
|
|
20241217,164000,552458820,9160,9160,9160,9160,0
|
|
20241217,163900,552458820,9160,9160,9160,9160,0
|
|
20241217,163800,552458820,9160,9160,9160,9160,0
|
|
20241217,163700,552458820,9160,9160,9160,9160,0
|
|
20241217,163600,552458820,9160,9160,9160,9160,0
|
|
20241217,163500,552458820,9160,9160,9160,9160,0
|
|
20241217,163400,552458820,9160,9160,9160,9160,2453
|
|
20241217,163300,552458820,9160,9160,9160,9160,0
|
|
20241217,163200,552458820,9160,9160,9160,9160,0
|
|
20241217,163100,552458820,9160,9160,9160,9160,0
|
|
20241217,163000,552458820,9160,9160,9160,9160,0
|
|
20241217,162900,552458820,9160,9160,9160,9160,0
|
|
20241217,162800,552458820,9160,9160,9160,9160,0
|
|
20241217,162700,552458820,9160,9160,9160,9160,0
|
|
20241217,162600,552458820,9160,9160,9160,9160,0
|
|
20241217,162500,552458820,9160,9160,9160,9160,0
|
|
20241217,162400,552458820,9160,9160,9160,9160,0
|
|
20241217,162300,552458820,9160,9160,9160,9160,0
|
|
20241217,162200,552458820,9160,9160,9160,9160,0
|
|
20241217,162100,552458820,9160,9160,9160,9160,0
|
|
20241217,162000,552458820,9160,9160,9160,9160,0
|
|
20241217,161900,552458820,9160,9160,9160,9160,0
|
|
20241217,161800,552458820,9160,9160,9160,9160,0
|
|
20241217,161700,552458820,9160,9160,9160,9160,0
|
|
20241217,161600,552458820,9160,9160,9160,9160,0
|
|
20241217,161500,552458820,9160,9160,9160,9160,0
|
|
20241217,161400,552458820,9160,9160,9160,9160,0
|
|
20241217,161300,552458820,9160,9160,9160,9160,0
|
|
20241217,161200,552458820,9160,9160,9160,9160,0
|
|
20241217,161100,552458820,9160,9160,9160,9160,0
|
|
20241217,161000,552458820,9160,9160,9160,9160,0
|
|
20241217,160900,552458820,9160,9160,9160,9160,0
|
|
20241217,160800,552458820,9160,9160,9160,9160,0
|
|
20241217,160700,552458820,9160,9160,9160,9160,0
|
|
20241217,160600,552458820,9160,9160,9160,9160,0
|
|
20241217,160500,552458820,9160,9160,9160,9160,0
|
|
20241217,160400,552458820,9160,9160,9160,9160,2453
|
|
20241217,160300,552458820,9160,9160,9160,9160,0
|
|
20241217,160200,552458820,9160,9160,9160,9160,0
|
|
20241217,160100,552458820,9160,9160,9160,9160,0
|
|
20241217,160000,552458820,9160,9160,9160,9160,0
|
|
20241217,155900,552458820,9160,9160,9160,9160,0
|
|
20241217,155800,552458820,9160,9160,9160,9160,0
|
|
20241217,155700,552458820,9160,9160,9160,9160,0
|
|
20241217,155600,552458820,9160,9160,9160,9160,0
|
|
20241217,155500,552458820,9160,9160,9160,9160,0
|
|
20241217,155400,552458820,9160,9160,9160,9160,0
|
|
20241217,155300,552458820,9160,9160,9160,9160,0
|
|
20241217,155200,552458820,9160,9160,9160,9160,0
|
|
20241217,155100,552458820,9160,9160,9160,9160,0
|
|
20241217,155000,552458820,9160,9160,9160,9160,0
|
|
20241217,154900,552458820,9160,9160,9160,9160,0
|
|
20241217,154800,552458820,9160,9160,9160,9160,0
|
|
20241217,154700,552458820,9160,9160,9160,9160,0
|
|
20241217,154600,552458820,9160,9160,9160,9160,0
|
|
20241217,154500,552458820,9160,9160,9160,9160,0
|
|
20241217,154400,552458820,9160,9160,9160,9160,0
|
|
20241217,154300,552458820,9160,9160,9160,9160,0
|
|
20241217,154200,552458820,9160,9160,9160,9160,0
|
|
20241217,154100,552458820,9160,9160,9160,9160,0
|
|
20241217,154000,552458820,9160,9160,9160,9160,0
|
|
20241217,153900,552458820,9160,9160,9160,9160,0
|
|
20241217,153800,552458820,9160,9160,9160,9160,0
|
|
20241217,153700,552458820,9160,9160,9160,9160,0
|
|
20241217,153600,552458820,9160,9160,9160,9160,0
|
|
20241217,153500,552458820,9160,9160,9160,9160,0
|
|
20241217,153400,552458820,9160,9160,9160,9160,2453
|
|
20241217,153300,552458820,9160,9160,9160,9160,0
|
|
20241217,153200,552458820,9160,9160,9160,9160,0
|
|
20241217,153100,552458820,9160,9160,9160,9160,0
|
|
20241217,153000,552458820,9160,9160,9160,9160,2453
|
|
20241217,152900,529989340,9150,9150,9150,9150,0
|
|
20241217,152800,529989340,9150,9150,9150,9150,0
|
|
20241217,152700,529989340,9150,9150,9150,9150,0
|
|
20241217,152600,529989340,9150,9150,9150,9150,0
|
|
20241217,152500,529989340,9150,9150,9150,9150,0
|
|
20241217,152400,529989340,9150,9150,9150,9150,0
|
|
20241217,152300,529989340,9150,9150,9150,9150,0
|
|
20241217,152200,529989340,9150,9150,9150,9150,0
|
|
20241217,152100,529989340,9150,9150,9150,9150,0
|
|
20241217,152000,529989340,9150,9150,9150,9150,0
|
|
20241217,151900,529989340,9150,9140,9150,9120,781
|
|
20241217,151800,522851000,9130,9130,9130,9130,292
|
|
20241217,151700,520185040,9130,9130,9140,9130,317
|
|
20241217,151600,517290140,9130,9120,9130,9120,182
|
|
20241217,151500,515630200,9110,9130,9130,9110,182
|
|
20241217,151400,513970630,9130,9130,9130,9130,102
|
|
20241217,151300,513039370,9130,9130,9130,9130,32
|
|
20241217,151200,512747210,9130,9120,9130,9120,212
|
|
20241217,151100,510813590,9120,9110,9120,9110,682
|
|
20241217,151000,504598780,9110,9110,9110,9110,198
|
|
20241217,150900,502795000,9120,9120,9130,9120,36
|
|
20241217,150800,502466610,9120,9110,9120,9110,79
|
|
20241217,150700,501746790,9100,9110,9110,9100,155
|
|
20241217,150600,500336220,9100,9100,9100,9100,83
|
|
20241217,150500,499580920,9100,9100,9100,9100,4
|
|
20241217,150400,499544520,9090,9080,9090,9080,6
|
|
20241217,150300,499489990,9080,9120,9120,9080,2456
|
|
20241217,150200,477163040,9120,9120,9120,9120,119
|
|
20241217,150100,476077760,9120,9120,9120,9120,209
|
|
20241217,150000,474171680,9120,9120,9120,9120,98
|
|
20241217,145900,473277920,9120,9120,9120,9120,68
|
|
20241217,145800,472657760,9120,9120,9120,9120,0
|
|
20241217,145700,472657760,9120,9120,9120,9120,2
|
|
20241217,145600,472639520,9120,9120,9120,9120,328
|
|
20241217,145500,469648160,9110,9110,9110,9110,16
|
|
20241217,145400,469502400,9120,9120,9120,9120,1
|
|
20241217,145300,469493280,9120,9120,9120,9120,27
|
|
20241217,145200,469247040,9120,9110,9120,9110,102
|
|
20241217,145100,468317800,9120,9110,9120,9110,153
|
|
20241217,145000,466923950,9100,9100,9100,9100,0
|
|
20241217,144900,466923950,9100,9090,9100,9090,242
|
|
20241217,144800,464722750,9100,9100,9100,9100,2
|
|
20241217,144700,464704550,9110,9100,9110,9100,567
|
|
20241217,144600,459544840,9110,9110,9110,9110,376
|
|
20241217,144500,456119480,9120,9120,9120,9120,1
|
|
20241217,144400,456110360,9120,9120,9120,9120,338
|
|
20241217,144300,453027800,9120,9120,9120,9120,50
|
|
20241217,144200,452571800,9130,9130,9130,9130,82
|
|
20241217,144100,451823140,9130,9120,9130,9120,20
|
|
20241217,144000,451640730,9120,9120,9120,9120,1
|
|
20241217,143900,451631610,9120,9120,9120,9120,26
|
|
20241217,143800,451394490,9120,9120,9120,9120,0
|
|
20241217,143700,451394490,9120,9120,9120,9120,13
|
|
20241217,143600,451275930,9120,9120,9120,9120,218
|
|
20241217,143500,449287770,9130,9130,9130,9130,0
|
|
20241217,143400,449287770,9130,9130,9130,9130,10
|
|
20241217,143300,449196470,9120,9140,9140,9120,789
|
|
20241217,143200,441989840,9140,9150,9150,9140,11
|
|
20241217,143100,441889290,9150,9140,9150,9140,120
|
|
20241217,143000,440791460,9150,9150,9150,9150,404
|
|
20241217,142900,437094860,9150,9140,9150,9140,65
|
|
20241217,142800,436500740,9130,9130,9130,9130,0
|
|
20241217,142700,436500740,9130,9130,9130,9130,8
|
|
20241217,142600,436427700,9140,9130,9140,9130,131
|
|
20241217,142500,435230470,9130,9120,9130,9120,289
|
|
20241217,142400,432593690,9110,9070,9110,9070,286
|
|
20241217,142300,429989890,9070,9070,9080,9060,676
|
|
20241217,142200,423857400,9060,9090,9090,9040,1271
|
|
20241217,142100,412344290,9090,9090,9090,9090,0
|
|
20241217,142000,412344290,9090,9090,9090,9090,11
|
|
20241217,141900,412244300,9090,9090,9090,9090,11
|
|
20241217,141800,412144310,9090,9090,9090,9090,36
|
|
20241217,141700,411817070,9090,9090,9090,9090,15
|
|
20241217,141600,411680720,9090,9090,9090,9090,157
|
|
20241217,141500,410253590,9090,9090,9090,9090,300
|
|
20241217,141400,407526590,9100,9100,9100,9100,454
|
|
20241217,141300,403395190,9090,9090,9090,9090,50
|
|
20241217,141200,402940690,9100,9100,9100,9100,54
|
|
20241217,141100,402449290,9100,9090,9100,9090,94
|
|
20241217,141000,401593930,9110,9110,9110,9070,300
|
|
20241217,140900,398868600,9110,9130,9130,9110,789
|
|
20241217,140800,391676150,9130,9130,9130,9130,4
|
|
20241217,140700,391639630,9140,9140,9140,9130,1107
|
|
20241217,140600,381529080,9150,9140,9150,9140,122
|
|
20241217,140500,380413970,9140,9140,9140,9140,1
|
|
20241217,140400,380404830,9140,9130,9140,9130,158
|
|
20241217,140300,378960760,9120,9140,9140,9120,1244
|
|
20241217,140200,367600560,9140,9130,9140,9130,197
|
|
20241217,140100,365801650,9130,9120,9130,9120,80
|
|
20241217,140000,365071290,9110,9110,9120,9110,42
|
|
20241217,135900,364688300,9120,9100,9120,9100,393
|
|
20241217,135800,361107210,9100,9110,9110,9100,96
|
|
20241217,135700,360232810,9100,9090,9100,9090,433
|
|
20241217,135600,356292670,9100,9100,9100,9100,1
|
|
20241217,135500,356283570,9100,9090,9100,9090,136
|
|
20241217,135400,355046370,9090,9090,9100,9090,69
|
|
20241217,135300,354418500,9090,9090,9100,9090,171
|
|
20241217,135200,352864070,9090,9090,9090,9090,63
|
|
20241217,135100,352291400,9090,9090,9090,9090,68
|
|
20241217,135000,351673280,9090,9080,9090,9080,143
|
|
20241217,134900,350374830,9080,9080,9080,9080,0
|
|
20241217,134800,350374830,9080,9080,9080,9080,85
|
|
20241217,134700,349603030,9080,9070,9090,9070,403
|
|
20241217,134600,345944060,9080,9080,9080,9080,173
|
|
20241217,134500,344373220,9080,9080,9080,9080,41
|
|
20241217,134400,344000940,9080,9070,9080,9070,109
|
|
20241217,134300,343011470,9080,9080,9080,9080,167
|
|
20241217,134200,341495110,9080,9090,9090,9080,2
|
|
20241217,134100,341476940,9090,9070,9090,9070,348
|
|
20241217,134000,338316200,9070,9070,9070,9070,0
|
|
20241217,133900,338316200,9070,9070,9080,9070,225
|
|
20241217,133800,336275430,9070,9060,9070,9060,145
|
|
20241217,133700,334961700,9060,9050,9060,9050,25
|
|
20241217,133600,334735420,9060,9060,9060,9060,0
|
|
20241217,133500,334735420,9060,9060,9060,9060,251
|
|
20241217,133400,332461360,9060,9060,9060,9060,11
|
|
20241217,133300,332361700,9060,9060,9060,9060,137
|
|
20241217,133200,331120480,9060,9060,9060,9060,0
|
|
20241217,133100,331120480,9060,9060,9060,9060,0
|
|
20241217,133000,331120480,9060,9070,9070,9060,188
|
|
20241217,132900,329416300,9070,9070,9070,9070,58
|
|
20241217,132800,328890240,9070,9060,9070,9060,7
|
|
20241217,132700,328826810,9070,9060,9070,9060,63
|
|
20241217,132600,328255450,9050,9050,9070,9050,453
|
|
20241217,132500,324149440,9060,9020,9060,9020,1619
|
|
20241217,132400,309514440,9030,9010,9030,9000,354
|
|
20241217,132300,306323740,9000,9010,9010,9000,85
|
|
20241217,132200,305557990,9000,9010,9010,9000,67
|
|
20241217,132100,304954420,9000,9000,9000,9000,0
|
|
20241217,132000,304954420,9000,9010,9010,9000,102
|
|
20241217,131900,304035560,9000,9010,9010,9000,17
|
|
20241217,131800,303882550,9010,8990,9010,8990,138
|
|
20241217,131700,302640100,8990,8990,8990,8990,12
|
|
20241217,131600,302532220,8990,8980,8990,8980,279
|
|
20241217,131500,300026790,8980,8970,8980,8970,41
|
|
20241217,131400,299659000,8970,8970,8970,8970,0
|
|
20241217,131300,299659000,8970,8960,8970,8960,37
|
|
20241217,131200,299327450,8960,8960,8960,8960,64
|
|
20241217,131100,298754010,8970,8960,8970,8960,2
|
|
20241217,131000,298736080,8960,8960,8960,8960,1
|
|
20241217,130900,298727120,8960,8940,8960,8940,477
|
|
20241217,130800,294457770,8950,8940,8950,8930,554
|
|
20241217,130700,289510220,8950,8950,8950,8950,0
|
|
20241217,130600,289510220,8950,8940,8950,8930,51
|
|
20241217,130500,289054740,8940,8940,8940,8940,18
|
|
20241217,130400,288893820,8940,8940,8940,8940,20
|
|
20241217,130300,288715020,8940,8940,8940,8940,20
|
|
20241217,130200,288536220,8930,8930,8930,8930,11
|
|
20241217,130100,288437990,8930,8930,8930,8930,161
|
|
20241217,130000,287000260,8930,8930,8930,8930,11
|
|
20241217,125900,286902030,8930,8930,8930,8930,2
|
|
20241217,125800,286884170,8930,8940,8940,8930,13
|
|
20241217,125700,286768060,8950,8950,8950,8950,5
|
|
20241217,125600,286723310,8940,8950,8950,8940,21
|
|
20241217,125500,286535510,8950,8950,8950,8950,3
|
|
20241217,125400,286508660,8950,8950,8950,8950,13
|
|
20241217,125300,286392310,8950,8950,8950,8950,12
|
|
20241217,125200,286284910,8950,8950,8950,8950,0
|
|
20241217,125100,286284910,8950,8960,8960,8950,13
|
|
20241217,125000,286168550,8960,8960,8960,8960,0
|
|
20241217,124900,286168550,8960,8960,8960,8960,0
|
|
20241217,124800,286168550,8960,8960,8960,8960,15
|
|
20241217,124700,286034150,8960,8960,8960,8960,488
|
|
20241217,124600,281661670,8950,8950,8950,8950,0
|
|
20241217,124500,281661670,8950,8950,8950,8950,14
|
|
20241217,124400,281536370,8940,8940,8940,8940,4
|
|
20241217,124300,281500610,8950,8960,8960,8930,1157
|
|
20241217,124200,271151790,8950,8950,8950,8950,34
|
|
20241217,124100,270847490,8950,8950,8950,8950,10
|
|
20241217,124000,270757990,8950,8950,8950,8950,10
|
|
20241217,123900,270668490,8960,8950,8960,8950,200
|
|
20241217,123800,268877490,8950,8950,8950,8950,12
|
|
20241217,123700,268770090,8950,8950,8950,8950,12
|
|
20241217,123600,268662690,8950,8950,8950,8950,9
|
|
20241217,123500,268582140,8950,8950,8950,8950,8
|
|
20241217,123400,268510540,8960,8960,8960,8960,0
|
|
20241217,123300,268510540,8960,8960,8960,8960,10
|
|
20241217,123200,268420940,8960,8960,8960,8960,121
|
|
20241217,123100,267336780,8960,8960,8960,8960,11
|
|
20241217,123000,267238220,8960,8960,8960,8960,11
|
|
20241217,122900,267139660,8960,8960,8960,8960,2
|
|
20241217,122800,267121740,8960,8970,8970,8960,523
|
|
20241217,122700,262430580,8970,8970,8970,8970,0
|
|
20241217,122600,262430580,8970,8970,8970,8970,0
|
|
20241217,122500,262430580,8970,8970,8980,8970,6
|
|
20241217,122400,262376750,8960,8970,8970,8960,596
|
|
20241217,122300,257031580,8980,8980,8980,8980,0
|
|
20241217,122200,257031580,8980,8980,8980,8980,1
|
|
20241217,122100,257022600,8970,8970,8970,8970,1
|
|
20241217,122000,257013630,8980,8980,8980,8980,0
|
|
20241217,121900,257013630,8980,8970,8980,8970,15
|
|
20241217,121800,256879070,8970,8960,8970,8960,39
|
|
20241217,121700,256529370,8980,8980,8980,8980,0
|
|
20241217,121600,256529370,8980,8980,8980,8980,0
|
|
20241217,121500,256529370,8980,8960,8980,8960,2
|
|
20241217,121400,256511430,8980,8980,8980,8980,0
|
|
20241217,121300,256511430,8980,8960,8980,8960,16
|
|
20241217,121200,256367990,8960,8960,8960,8960,0
|
|
20241217,121100,256367990,8960,8960,8960,8960,2
|
|
20241217,121000,256350070,8960,8960,8960,8960,1
|
|
20241217,120900,256341110,8950,8950,8950,8950,44
|
|
20241217,120800,255947310,8980,8960,8980,8960,3
|
|
20241217,120700,255920410,8960,8960,8960,8960,0
|
|
20241217,120600,255920410,8960,8960,8960,8960,12
|
|
20241217,120500,255812890,8950,8940,8950,8940,28
|
|
20241217,120400,255562300,8940,8960,8960,8940,600
|
|
20241217,120300,250190330,8970,8970,8970,8970,36
|
|
20241217,120200,249867410,8970,8970,8970,8970,0
|
|
20241217,120100,249867410,8970,8970,8970,8970,0
|
|
20241217,120000,249867410,8970,8990,8990,8970,176
|
|
20241217,115900,248288670,8980,8980,8980,8980,22
|
|
20241217,115800,248091110,8980,8980,8980,8980,0
|
|
20241217,115700,248091110,8980,8980,8980,8980,0
|
|
20241217,115600,248091110,8980,8980,8980,8980,0
|
|
20241217,115500,248091110,8980,8980,8980,8980,0
|
|
20241217,115400,248091110,8980,8980,8980,8980,0
|
|
20241217,115300,248091110,8980,8980,8980,8980,0
|
|
20241217,115200,248091110,8980,8980,8990,8980,118
|
|
20241217,115100,247031460,8970,8970,8970,8970,0
|
|
20241217,115000,247031460,8970,8970,8970,8970,0
|
|
20241217,114900,247031460,8970,8970,8970,8970,0
|
|
20241217,114800,247031460,8970,8970,8970,8970,0
|
|
20241217,114700,247031460,8970,8970,8970,8970,24
|
|
20241217,114600,246816180,8980,8980,8980,8980,0
|
|
20241217,114500,246816180,8980,8980,8980,8980,50
|
|
20241217,114400,246367180,8990,8980,8990,8970,27
|
|
20241217,114300,246124960,8970,8970,8970,8970,0
|
|
20241217,114200,246124960,8970,8970,8970,8970,0
|
|
20241217,114100,246124960,8970,8970,8970,8970,0
|
|
20241217,114000,246124960,8970,8970,8970,8970,19
|
|
20241217,113900,245954530,8980,8980,8980,8980,0
|
|
20241217,113800,245954530,8980,8980,8980,8980,50
|
|
20241217,113700,245505530,8980,8980,8980,8980,5
|
|
20241217,113600,245460630,8970,8970,8970,8970,10
|
|
20241217,113500,245370930,8980,8970,8980,8970,11
|
|
20241217,113400,245272250,8970,8970,8970,8970,0
|
|
20241217,113300,245272250,8970,8980,8980,8970,34
|
|
20241217,113200,244967090,8980,8980,8980,8980,12
|
|
20241217,113100,244859330,8980,8980,8980,8980,45
|
|
20241217,113000,244455230,8990,8990,8990,8990,13
|
|
20241217,112900,244338360,8990,8980,8990,8980,2
|
|
20241217,112800,244320390,8990,8980,8990,8980,2
|
|
20241217,112700,244302420,8970,8970,8970,8970,28
|
|
20241217,112600,244051260,8990,8990,8990,8990,0
|
|
20241217,112500,244051260,8990,8980,8990,8980,7
|
|
20241217,112400,243988350,8990,8980,8990,8980,2
|
|
20241217,112300,243970380,8970,8970,8970,8970,17
|
|
20241217,112200,243817890,8980,8980,8980,8980,131
|
|
20241217,112100,242641510,8980,8980,8980,8980,72
|
|
20241217,112000,241994950,8980,8980,8980,8980,0
|
|
20241217,111900,241994950,8980,8980,8980,8980,27
|
|
20241217,111800,241752490,8990,8990,8990,8990,0
|
|
20241217,111700,241752490,8990,8990,8990,8990,57
|
|
20241217,111600,241240060,8990,8990,8990,8990,217
|
|
20241217,111500,239289230,8990,8990,8990,8990,0
|
|
20241217,111400,239289230,8990,8990,8990,8990,4
|
|
20241217,111300,239253270,9000,9000,9000,9000,231
|
|
20241217,111200,237174270,8990,8990,8990,8990,0
|
|
20241217,111100,237174270,8990,8990,8990,8990,8
|
|
20241217,111000,237102350,8990,8990,8990,8990,8
|
|
20241217,110900,237030430,9000,8990,9000,8990,1083
|
|
20241217,110800,227294250,8980,8980,8980,8980,8
|
|
20241217,110700,227222410,8980,8980,8980,8980,8
|
|
20241217,110600,227150570,8980,8980,8980,8980,8
|
|
20241217,110500,227078730,8980,8980,8980,8980,8
|
|
20241217,110400,227006890,8980,8980,8980,8980,8
|
|
20241217,110300,226935050,8980,8980,8980,8980,4
|
|
20241217,110200,226899130,8980,8980,8980,8980,8
|
|
20241217,110100,226827290,8980,8980,8980,8980,8
|
|
20241217,110000,226755450,8980,8980,8980,8980,4
|
|
20241217,105900,226719530,8980,8980,8980,8980,13
|
|
20241217,105800,226602790,8980,8980,8990,8980,10
|
|
20241217,105700,226512980,8980,8980,8980,8980,9
|
|
20241217,105600,226432160,8980,8990,8990,8980,205
|
|
20241217,105500,224589250,8990,8990,8990,8990,0
|
|
20241217,105400,224589250,8990,8990,8990,8990,0
|
|
20241217,105300,224589250,8990,8980,8990,8980,40
|
|
20241217,105200,224229860,8980,8980,8980,8980,4
|
|
20241217,105100,224193940,8980,8980,8980,8980,107
|
|
20241217,105000,223233080,8970,8970,8980,8970,94
|
|
20241217,104900,222389890,8970,8960,8970,8960,53
|
|
20241217,104800,221914510,8960,8960,8960,8960,9
|
|
20241217,104700,221833870,8960,8960,8960,8960,3
|
|
20241217,104600,221806990,8970,8970,8970,8970,19
|
|
20241217,104500,221636560,8970,8970,8970,8970,6
|
|
20241217,104400,221582740,8980,8980,8980,8980,25
|
|
20241217,104300,221358240,8990,8990,8990,8990,0
|
|
20241217,104200,221358240,8990,8990,8990,8990,0
|
|
20241217,104100,221358240,8990,8980,8990,8970,1163
|
|
20241217,104000,210914790,8970,8970,8970,8970,0
|
|
20241217,103900,210914790,8970,8970,8970,8970,0
|
|
20241217,103800,210914790,8970,8970,8970,8970,0
|
|
20241217,103700,210914790,8970,8970,8970,8970,1
|
|
20241217,103600,210905820,8970,8970,8970,8970,139
|
|
20241217,103500,209658990,8970,8970,8970,8970,0
|
|
20241217,103400,209658990,8970,8970,8970,8970,0
|
|
20241217,103300,209658990,8970,8970,8980,8970,26
|
|
20241217,103200,209425680,8970,8970,8980,8970,147
|
|
20241217,103100,208105960,8970,8970,8970,8970,14
|
|
20241217,103000,207980380,8970,8980,8990,8970,161
|
|
20241217,102900,206534720,8980,8980,8980,8980,10
|
|
20241217,102800,206444920,8980,8980,8980,8980,8
|
|
20241217,102700,206373080,8980,8980,8980,8980,8
|
|
20241217,102600,206301240,8990,9000,9000,8990,108
|
|
20241217,102500,205329310,9020,9020,9020,9020,0
|
|
20241217,102400,205329310,9020,9020,9020,9020,0
|
|
20241217,102300,205329310,9020,9020,9020,9020,0
|
|
20241217,102200,205329310,9020,9020,9020,9020,0
|
|
20241217,102100,205329310,9020,8990,9020,8990,6
|
|
20241217,102000,205275270,9030,8990,9030,8990,334
|
|
20241217,101900,202265210,8990,8980,8990,8980,457
|
|
20241217,101800,198161340,8980,8980,8980,8980,0
|
|
20241217,101700,198161340,8980,8970,8980,8970,100
|
|
20241217,101600,197264330,8970,8970,8980,8970,29
|
|
20241217,101500,197004190,8980,8980,8980,8980,0
|
|
20241217,101400,197004190,8980,8980,8980,8980,0
|
|
20241217,101300,197004190,8980,8950,8980,8940,450
|
|
20241217,101200,192976670,8940,8970,8970,8940,2978
|
|
20241217,101100,166341240,8960,8960,8960,8960,10
|
|
20241217,101000,166251640,8960,8970,8970,8960,7
|
|
20241217,100900,166188910,8980,8980,8980,8970,7
|
|
20241217,100800,166126080,9010,9010,9010,9010,0
|
|
20241217,100700,166126080,9010,9010,9010,9010,1
|
|
20241217,100600,166117070,8980,8980,8980,8980,3
|
|
20241217,100500,166090130,8980,8980,8980,8980,50
|
|
20241217,100400,165641130,8960,8950,9010,8950,513
|
|
20241217,100300,161048420,8950,8950,8950,8950,0
|
|
20241217,100200,161048420,8950,8950,8950,8950,2
|
|
20241217,100100,161030520,8940,8990,8990,8940,3671
|
|
20241217,100000,128138900,8990,8990,8990,8990,64
|
|
20241217,095900,127563540,8990,9000,9000,8990,885
|
|
20241217,095800,119607320,8990,9000,9000,8990,91
|
|
20241217,095700,118789220,9000,9010,9010,9000,158
|
|
20241217,095600,117367200,9020,9010,9020,9010,2
|
|
20241217,095500,117349170,9020,9020,9020,9020,0
|
|
20241217,095400,117349170,9020,9020,9020,9020,0
|
|
20241217,095300,117349170,9020,9010,9020,8990,50
|
|
20241217,095200,116899440,9030,9030,9030,9030,0
|
|
20241217,095100,116899440,9030,9020,9030,9000,22
|
|
20241217,095000,116701030,9020,9020,9020,9020,0
|
|
20241217,094900,116701030,9020,9020,9020,9020,9
|
|
20241217,094800,116619850,9030,9030,9030,9030,0
|
|
20241217,094700,116619850,9030,9030,9030,9030,0
|
|
20241217,094600,116619850,9030,9030,9030,9030,0
|
|
20241217,094500,116619850,9030,9030,9030,9030,0
|
|
20241217,094400,116619850,9030,9030,9030,9030,55
|
|
20241217,094300,116123200,9030,9020,9030,9000,14
|
|
20241217,094200,115996970,9010,9020,9030,8980,305
|
|
20241217,094100,113254450,9030,9020,9030,9010,4
|
|
20241217,094000,113218360,9030,9010,9030,9010,48
|
|
20241217,093900,112785840,9010,9010,9010,9010,1
|
|
20241217,093800,112776830,9010,9010,9010,9010,24
|
|
20241217,093700,112560590,9020,9030,9030,9020,97
|
|
20241217,093600,111685550,9030,9030,9030,9030,30
|
|
20241217,093500,111414650,9030,9030,9030,9030,0
|
|
20241217,093400,111414650,9030,9030,9030,9030,16
|
|
20241217,093300,111270170,9030,9040,9070,9030,735
|
|
20241217,093200,104624850,9040,9040,9040,9040,0
|
|
20241217,093100,104624850,9040,9040,9040,9040,0
|
|
20241217,093000,104624850,9040,9040,9040,9040,0
|
|
20241217,092900,104624850,9040,9010,9040,9010,153
|
|
20241217,092800,103246280,9010,9010,9010,9010,0
|
|
20241217,092700,103246280,9010,9000,9010,9000,5
|
|
20241217,092600,103201260,8990,9000,9010,8990,1015
|
|
20241217,092500,94065610,9000,8990,9000,8980,1507
|
|
20241217,092400,80532120,9000,9000,9000,9000,0
|
|
20241217,092300,80532120,9000,8990,9000,8990,103
|
|
20241217,092200,79606020,8990,9000,9000,8990,2
|
|
20241217,092100,79588030,9000,9030,9030,9000,29
|
|
20241217,092000,79326990,9050,9050,9050,9050,0
|
|
20241217,091900,79326990,9050,9050,9050,9050,0
|
|
20241217,091800,79326990,9050,8990,9050,8990,359
|
|
20241217,091700,76087140,8980,9040,9040,8980,5103
|
|
20241217,091600,30161120,9050,9050,9050,9050,1
|
|
20241217,091500,30152070,9080,9040,9080,9040,342
|
|
20241217,091400,27053960,9020,9020,9020,9020,70
|
|
20241217,091300,26422560,9020,9020,9020,9020,110
|
|
20241217,091200,25430360,9020,9050,9050,9020,120
|
|
20241217,091100,24344960,9040,9040,9040,9040,0
|
|
20241217,091000,24344960,9040,9040,9040,9040,270
|
|
20241217,090900,21904160,9040,9040,9040,9040,1
|
|
20241217,090800,21895120,9010,9020,9020,9010,803
|
|
20241217,090700,14652090,9040,9020,9040,9020,2
|
|
20241217,090600,14634030,9040,9010,9040,9000,709
|
|
20241217,090500,8248690,9010,9010,9010,9010,200
|
|
20241217,090400,6446690,9050,9050,9050,9050,1
|
|
20241217,090300,6437640,9050,9050,9050,9050,1
|
|
20241217,090200,6428590,9020,9030,9030,9020,20
|
|
20241217,090100,6248090,9040,9050,9050,9040,20
|
|
20241217,090000,6067190,9050,9010,9050,9010,673
|