604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190100,481990230,5140,5140,5140,5140,1198
|
|
20241216,190000,481990230,5140,5140,5140,5140,0
|
|
20241216,185900,481990230,5140,5140,5140,5140,0
|
|
20241216,185800,481990230,5140,5140,5140,5140,0
|
|
20241216,185700,481990230,5140,5140,5140,5140,0
|
|
20241216,185600,481990230,5140,5140,5140,5140,0
|
|
20241216,185500,481990230,5140,5140,5140,5140,0
|
|
20241216,185400,481990230,5140,5140,5140,5140,0
|
|
20241216,185300,481990230,5140,5140,5140,5140,0
|
|
20241216,185200,481990230,5140,5140,5140,5140,0
|
|
20241216,185100,481990230,5140,5140,5140,5140,0
|
|
20241216,185000,481990230,5140,5140,5140,5140,0
|
|
20241216,184900,481990230,5140,5140,5140,5140,0
|
|
20241216,184800,481990230,5140,5140,5140,5140,0
|
|
20241216,184700,481990230,5140,5140,5140,5140,0
|
|
20241216,184600,481990230,5140,5140,5140,5140,0
|
|
20241216,184500,481990230,5140,5140,5140,5140,0
|
|
20241216,184400,481990230,5140,5140,5140,5140,0
|
|
20241216,184300,481990230,5140,5140,5140,5140,0
|
|
20241216,184200,481990230,5140,5140,5140,5140,0
|
|
20241216,184100,481990230,5140,5140,5140,5140,0
|
|
20241216,184000,481990230,5140,5140,5140,5140,0
|
|
20241216,183900,481990230,5140,5140,5140,5140,0
|
|
20241216,183800,481990230,5140,5140,5140,5140,0
|
|
20241216,183700,481990230,5140,5140,5140,5140,0
|
|
20241216,183600,481990230,5140,5140,5140,5140,0
|
|
20241216,183500,481990230,5140,5140,5140,5140,0
|
|
20241216,183400,481990230,5140,5140,5140,5140,0
|
|
20241216,183300,481990230,5140,5140,5140,5140,0
|
|
20241216,183200,481990230,5140,5140,5140,5140,0
|
|
20241216,183100,481990230,5140,5140,5140,5140,1198
|
|
20241216,183000,481990230,5140,5140,5140,5140,0
|
|
20241216,182900,481990230,5140,5140,5140,5140,0
|
|
20241216,182800,481990230,5140,5140,5140,5140,0
|
|
20241216,182700,481990230,5140,5140,5140,5140,0
|
|
20241216,182600,481990230,5140,5140,5140,5140,0
|
|
20241216,182500,481990230,5140,5140,5140,5140,0
|
|
20241216,182400,481990230,5140,5140,5140,5140,0
|
|
20241216,182300,481990230,5140,5140,5140,5140,0
|
|
20241216,182200,481990230,5140,5140,5140,5140,0
|
|
20241216,182100,481990230,5140,5140,5140,5140,0
|
|
20241216,182000,481990230,5140,5140,5140,5140,0
|
|
20241216,181900,481990230,5140,5140,5140,5140,0
|
|
20241216,181800,481990230,5140,5140,5140,5140,0
|
|
20241216,181700,481990230,5140,5140,5140,5140,0
|
|
20241216,181600,481990230,5140,5140,5140,5140,0
|
|
20241216,181500,481990230,5140,5140,5140,5140,0
|
|
20241216,181400,481990230,5140,5140,5140,5140,0
|
|
20241216,181300,481990230,5140,5140,5140,5140,0
|
|
20241216,181200,481990230,5140,5140,5140,5140,0
|
|
20241216,181100,481990230,5140,5140,5140,5140,0
|
|
20241216,181000,481990230,5140,5140,5140,5140,0
|
|
20241216,180900,481990230,5140,5140,5140,5140,0
|
|
20241216,180800,481990230,5140,5140,5140,5140,0
|
|
20241216,180700,481990230,5140,5140,5140,5140,0
|
|
20241216,180600,481990230,5140,5140,5140,5140,0
|
|
20241216,180500,481990230,5140,5140,5140,5140,0
|
|
20241216,180400,481990230,5140,5140,5140,5140,0
|
|
20241216,180300,481990230,5140,5140,5140,5140,0
|
|
20241216,180200,481990230,5140,5140,5140,5140,0
|
|
20241216,180100,481990230,5140,5140,5140,5140,1198
|
|
20241216,180000,481990230,5140,5140,5140,5140,0
|
|
20241216,175900,481990230,5140,5140,5140,5140,0
|
|
20241216,175800,481990230,5140,5140,5140,5140,0
|
|
20241216,175700,481990230,5140,5140,5140,5140,0
|
|
20241216,175600,481990230,5140,5140,5140,5140,0
|
|
20241216,175500,481990230,5140,5140,5140,5140,0
|
|
20241216,175400,481990230,5140,5140,5140,5140,0
|
|
20241216,175300,481990230,5140,5140,5140,5140,0
|
|
20241216,175200,481990230,5140,5140,5140,5140,0
|
|
20241216,175100,481990230,5140,5140,5140,5140,0
|
|
20241216,175000,481990230,5140,5140,5140,5140,0
|
|
20241216,174900,481990230,5140,5140,5140,5140,0
|
|
20241216,174800,481990230,5140,5140,5140,5140,0
|
|
20241216,174700,481990230,5140,5140,5140,5140,0
|
|
20241216,174600,481990230,5140,5140,5140,5140,0
|
|
20241216,174500,481990230,5140,5140,5140,5140,0
|
|
20241216,174400,481990230,5140,5140,5140,5140,0
|
|
20241216,174300,481990230,5140,5140,5140,5140,0
|
|
20241216,174200,481990230,5140,5140,5140,5140,0
|
|
20241216,174100,481990230,5140,5140,5140,5140,0
|
|
20241216,174000,481990230,5140,5140,5140,5140,0
|
|
20241216,173900,481990230,5140,5140,5140,5140,0
|
|
20241216,173800,481990230,5140,5140,5140,5140,0
|
|
20241216,173700,481990230,5140,5140,5140,5140,0
|
|
20241216,173600,481990230,5140,5140,5140,5140,0
|
|
20241216,173500,481990230,5140,5140,5140,5140,0
|
|
20241216,173400,481990230,5140,5140,5140,5140,0
|
|
20241216,173300,481990230,5140,5140,5140,5140,0
|
|
20241216,173200,481990230,5140,5140,5140,5140,0
|
|
20241216,173100,481990230,5140,5140,5140,5140,1198
|
|
20241216,173000,481990230,5140,5140,5140,5140,0
|
|
20241216,172900,481990230,5140,5140,5140,5140,0
|
|
20241216,172800,481990230,5140,5140,5140,5140,0
|
|
20241216,172700,481990230,5140,5140,5140,5140,0
|
|
20241216,172600,481990230,5140,5140,5140,5140,0
|
|
20241216,172500,481990230,5140,5140,5140,5140,0
|
|
20241216,172400,481990230,5140,5140,5140,5140,0
|
|
20241216,172300,481990230,5140,5140,5140,5140,0
|
|
20241216,172200,481990230,5140,5140,5140,5140,0
|
|
20241216,172100,481990230,5140,5140,5140,5140,0
|
|
20241216,172000,481990230,5140,5140,5140,5140,0
|
|
20241216,171900,481990230,5140,5140,5140,5140,0
|
|
20241216,171800,481990230,5140,5140,5140,5140,0
|
|
20241216,171700,481990230,5140,5140,5140,5140,0
|
|
20241216,171600,481990230,5140,5140,5140,5140,0
|
|
20241216,171500,481990230,5140,5140,5140,5140,0
|
|
20241216,171400,481990230,5140,5140,5140,5140,0
|
|
20241216,171300,481990230,5140,5140,5140,5140,0
|
|
20241216,171200,481990230,5140,5140,5140,5140,0
|
|
20241216,171100,481990230,5140,5140,5140,5140,0
|
|
20241216,171000,481990230,5140,5140,5140,5140,0
|
|
20241216,170900,481990230,5140,5140,5140,5140,0
|
|
20241216,170800,481990230,5140,5140,5140,5140,0
|
|
20241216,170700,481990230,5140,5140,5140,5140,0
|
|
20241216,170600,481990230,5140,5140,5140,5140,0
|
|
20241216,170500,481990230,5140,5140,5140,5140,0
|
|
20241216,170400,481990230,5140,5140,5140,5140,0
|
|
20241216,170300,481990230,5140,5140,5140,5140,0
|
|
20241216,170200,481990230,5140,5140,5140,5140,0
|
|
20241216,170100,481990230,5140,5140,5140,5140,1198
|
|
20241216,170000,481990230,5140,5140,5140,5140,0
|
|
20241216,165900,481990230,5140,5140,5140,5140,0
|
|
20241216,165800,481990230,5140,5140,5140,5140,0
|
|
20241216,165700,481990230,5140,5140,5140,5140,0
|
|
20241216,165600,481990230,5140,5140,5140,5140,0
|
|
20241216,165500,481990230,5140,5140,5140,5140,0
|
|
20241216,165400,481990230,5140,5140,5140,5140,0
|
|
20241216,165300,481990230,5140,5140,5140,5140,0
|
|
20241216,165200,481990230,5140,5140,5140,5140,0
|
|
20241216,165100,481990230,5140,5140,5140,5140,0
|
|
20241216,165000,481990230,5140,5140,5140,5140,0
|
|
20241216,164900,481990230,5140,5140,5140,5140,0
|
|
20241216,164800,481990230,5140,5140,5140,5140,0
|
|
20241216,164700,481990230,5140,5140,5140,5140,0
|
|
20241216,164600,481990230,5140,5140,5140,5140,0
|
|
20241216,164500,481990230,5140,5140,5140,5140,0
|
|
20241216,164400,481990230,5140,5140,5140,5140,0
|
|
20241216,164300,481990230,5140,5140,5140,5140,0
|
|
20241216,164200,481990230,5140,5140,5140,5140,0
|
|
20241216,164100,481990230,5140,5140,5140,5140,0
|
|
20241216,164000,481990230,5140,5140,5140,5140,0
|
|
20241216,163900,481990230,5140,5140,5140,5140,0
|
|
20241216,163800,481990230,5140,5140,5140,5140,0
|
|
20241216,163700,481990230,5140,5140,5140,5140,0
|
|
20241216,163600,481990230,5140,5140,5140,5140,0
|
|
20241216,163500,481990230,5140,5140,5140,5140,0
|
|
20241216,163400,481990230,5140,5140,5140,5140,0
|
|
20241216,163300,481990230,5140,5140,5140,5140,0
|
|
20241216,163200,481990230,5140,5140,5140,5140,0
|
|
20241216,163100,481990230,5140,5140,5140,5140,1198
|
|
20241216,163000,481990230,5140,5140,5140,5140,0
|
|
20241216,162900,481990230,5140,5140,5140,5140,0
|
|
20241216,162800,481990230,5140,5140,5140,5140,0
|
|
20241216,162700,481990230,5140,5140,5140,5140,0
|
|
20241216,162600,481990230,5140,5140,5140,5140,0
|
|
20241216,162500,481990230,5140,5140,5140,5140,0
|
|
20241216,162400,481990230,5140,5140,5140,5140,0
|
|
20241216,162300,481990230,5140,5140,5140,5140,0
|
|
20241216,162200,481990230,5140,5140,5140,5140,0
|
|
20241216,162100,481990230,5140,5140,5140,5140,0
|
|
20241216,162000,481990230,5140,5140,5140,5140,0
|
|
20241216,161900,481990230,5140,5140,5140,5140,0
|
|
20241216,161800,481990230,5140,5140,5140,5140,0
|
|
20241216,161700,481990230,5140,5140,5140,5140,0
|
|
20241216,161600,481990230,5140,5140,5140,5140,0
|
|
20241216,161500,481990230,5140,5140,5140,5140,0
|
|
20241216,161400,481990230,5140,5140,5140,5140,0
|
|
20241216,161300,481990230,5140,5140,5140,5140,0
|
|
20241216,161200,481990230,5140,5140,5140,5140,0
|
|
20241216,161100,481990230,5140,5140,5140,5140,0
|
|
20241216,161000,481990230,5140,5140,5140,5140,0
|
|
20241216,160900,481990230,5140,5140,5140,5140,0
|
|
20241216,160800,481990230,5140,5140,5140,5140,0
|
|
20241216,160700,481990230,5140,5140,5140,5140,0
|
|
20241216,160600,481990230,5140,5140,5140,5140,0
|
|
20241216,160500,481990230,5140,5140,5140,5140,0
|
|
20241216,160400,481990230,5140,5140,5140,5140,0
|
|
20241216,160300,481990230,5140,5140,5140,5140,0
|
|
20241216,160200,481990230,5140,5140,5140,5140,0
|
|
20241216,160100,481990230,5140,5140,5140,5140,1198
|
|
20241216,160000,481990230,5140,5140,5140,5140,0
|
|
20241216,155900,481990230,5140,5140,5140,5140,0
|
|
20241216,155800,481990230,5140,5140,5140,5140,0
|
|
20241216,155700,481990230,5140,5140,5140,5140,0
|
|
20241216,155600,481990230,5140,5140,5140,5140,0
|
|
20241216,155500,481990230,5140,5140,5140,5140,0
|
|
20241216,155400,481990230,5140,5140,5140,5140,0
|
|
20241216,155300,481990230,5140,5140,5140,5140,0
|
|
20241216,155200,481990230,5140,5140,5140,5140,0
|
|
20241216,155100,481990230,5140,5140,5140,5140,0
|
|
20241216,155000,481990230,5140,5140,5140,5140,0
|
|
20241216,154900,481990230,5140,5140,5140,5140,0
|
|
20241216,154800,481990230,5140,5140,5140,5140,0
|
|
20241216,154700,481990230,5140,5140,5140,5140,0
|
|
20241216,154600,481990230,5140,5140,5140,5140,0
|
|
20241216,154500,481990230,5140,5140,5140,5140,0
|
|
20241216,154400,481990230,5140,5140,5140,5140,0
|
|
20241216,154300,481990230,5140,5140,5140,5140,0
|
|
20241216,154200,481990230,5140,5140,5140,5140,0
|
|
20241216,154100,481990230,5140,5140,5140,5140,0
|
|
20241216,154000,481990230,5140,5140,5140,5140,0
|
|
20241216,153900,481990230,5140,5140,5140,5140,0
|
|
20241216,153800,481990230,5140,5140,5140,5140,0
|
|
20241216,153700,481990230,5140,5140,5140,5140,0
|
|
20241216,153600,481990230,5140,5140,5140,5140,0
|
|
20241216,153500,481990230,5140,5140,5140,5140,0
|
|
20241216,153400,481990230,5140,5140,5140,5140,0
|
|
20241216,153300,481990230,5140,5140,5140,5140,0
|
|
20241216,153200,481990230,5140,5140,5140,5140,0
|
|
20241216,153100,481990230,5140,5140,5140,5140,1198
|
|
20241216,153000,481990230,5140,5140,5140,5140,1198
|
|
20241216,152900,475832510,5140,5140,5140,5140,0
|
|
20241216,152800,475832510,5140,5140,5140,5140,0
|
|
20241216,152700,475832510,5140,5140,5140,5140,0
|
|
20241216,152600,475832510,5140,5140,5140,5140,0
|
|
20241216,152500,475832510,5140,5140,5140,5140,0
|
|
20241216,152400,475832510,5140,5140,5140,5140,0
|
|
20241216,152300,475832510,5140,5140,5140,5140,0
|
|
20241216,152200,475832510,5140,5140,5140,5140,0
|
|
20241216,152100,475832510,5140,5140,5140,5140,0
|
|
20241216,152000,475832510,5140,5140,5140,5140,0
|
|
20241216,151900,475832510,5140,5140,5140,5140,0
|
|
20241216,151800,475832510,5140,5130,5140,5130,53
|
|
20241216,151700,475560610,5140,5140,5140,5140,0
|
|
20241216,151600,475560610,5140,5140,5140,5140,0
|
|
20241216,151500,475560610,5140,5140,5140,5140,0
|
|
20241216,151400,475560610,5140,5140,5140,5140,1
|
|
20241216,151300,475555470,5100,5130,5130,5100,301
|
|
20241216,151200,474020010,5140,5140,5140,5140,0
|
|
20241216,151100,474020010,5140,5140,5140,5140,1
|
|
20241216,151000,474014870,5130,5130,5140,5130,61
|
|
20241216,150900,473701920,5140,5140,5140,5140,0
|
|
20241216,150800,473701920,5140,5140,5140,5140,0
|
|
20241216,150700,473701920,5140,5140,5140,5140,0
|
|
20241216,150600,473701920,5140,5140,5140,5140,0
|
|
20241216,150500,473701920,5140,5140,5140,5140,0
|
|
20241216,150400,473701920,5140,5140,5140,5140,1
|
|
20241216,150300,473696780,5140,5140,5140,5140,134
|
|
20241216,150200,473008020,5130,5130,5130,5130,32
|
|
20241216,150100,472843860,5130,5130,5130,5130,2
|
|
20241216,150000,472833600,5110,5110,5110,5110,0
|
|
20241216,145900,472833600,5110,5110,5110,5110,0
|
|
20241216,145800,472833600,5110,5110,5110,5110,0
|
|
20241216,145700,472833600,5110,5120,5120,5110,2023
|
|
20241216,145600,462490980,5120,5120,5120,5120,0
|
|
20241216,145500,462490980,5120,5120,5120,5120,0
|
|
20241216,145400,462490980,5120,5120,5120,5120,1
|
|
20241216,145300,462485860,5120,5120,5120,5120,6
|
|
20241216,145200,462455140,5140,5130,5140,5120,456
|
|
20241216,145100,460119240,5130,5130,5130,5130,65
|
|
20241216,145000,459785790,5130,5130,5130,5130,231
|
|
20241216,144900,458600760,5130,5130,5130,5130,1
|
|
20241216,144800,458595630,5120,5120,5120,5120,0
|
|
20241216,144700,458595630,5120,5120,5120,5120,25
|
|
20241216,144600,458467630,5120,5120,5120,5120,200
|
|
20241216,144500,457443630,5120,5120,5120,5120,0
|
|
20241216,144400,457443630,5120,5120,5120,5120,0
|
|
20241216,144300,457443630,5120,5120,5120,5120,0
|
|
20241216,144200,457443630,5120,5120,5120,5120,0
|
|
20241216,144100,457443630,5120,5120,5120,5120,0
|
|
20241216,144000,457443630,5120,5120,5120,5120,1162
|
|
20241216,143900,451494190,5110,5110,5110,5110,1
|
|
20241216,143800,451489080,5120,5120,5120,5120,379
|
|
20241216,143700,449548600,5110,5110,5110,5110,0
|
|
20241216,143600,449548600,5110,5110,5110,5110,0
|
|
20241216,143500,449548600,5110,5110,5110,5110,0
|
|
20241216,143400,449548600,5110,5110,5110,5110,0
|
|
20241216,143300,449548600,5110,5110,5110,5110,2483
|
|
20241216,143200,436860470,5110,5110,5110,5110,379
|
|
20241216,143100,434923780,5100,5100,5100,5100,0
|
|
20241216,143000,434923780,5100,5100,5100,5100,0
|
|
20241216,142900,434923780,5100,5100,5100,5100,0
|
|
20241216,142800,434923780,5100,5100,5100,5100,30
|
|
20241216,142700,434770780,5100,5100,5100,5100,0
|
|
20241216,142600,434770780,5100,5100,5100,5100,30
|
|
20241216,142500,434617780,5100,5100,5100,5100,0
|
|
20241216,142400,434617780,5100,5100,5100,5100,30
|
|
20241216,142300,434464780,5100,5100,5100,5100,28
|
|
20241216,142200,434321980,5110,5110,5110,5110,1
|
|
20241216,142100,434316870,5090,5090,5090,5090,130
|
|
20241216,142000,433655170,5090,5090,5090,5090,0
|
|
20241216,141900,433655170,5090,5090,5090,5090,230
|
|
20241216,141800,432484470,5090,5090,5090,5090,0
|
|
20241216,141700,432484470,5090,5090,5090,5090,0
|
|
20241216,141600,432484470,5090,5100,5100,5090,37
|
|
20241216,141500,432296070,5090,5090,5090,5090,0
|
|
20241216,141400,432296070,5090,5090,5090,5090,30
|
|
20241216,141300,432143370,5100,5100,5100,5100,42
|
|
20241216,141200,431929170,5090,5090,5090,5090,1308
|
|
20241216,141100,425271450,5100,5100,5100,5100,38
|
|
20241216,141000,425077650,5100,5100,5100,5100,0
|
|
20241216,140900,425077650,5100,5100,5100,5100,30
|
|
20241216,140800,424924650,5100,5100,5100,5100,0
|
|
20241216,140700,424924650,5100,5100,5100,5100,0
|
|
20241216,140600,424924650,5100,5100,5100,5100,42
|
|
20241216,140500,424710450,5090,5090,5090,5090,4
|
|
20241216,140400,424690090,5090,5090,5090,5090,30
|
|
20241216,140300,424537390,5090,5090,5090,5090,0
|
|
20241216,140200,424537390,5090,5090,5090,5090,0
|
|
20241216,140100,424537390,5090,5090,5090,5090,30
|
|
20241216,140000,424384690,5090,5090,5090,5090,0
|
|
20241216,135900,424384690,5090,5090,5090,5090,30
|
|
20241216,135800,424231990,5090,5090,5090,5090,0
|
|
20241216,135700,424231990,5090,5090,5090,5090,30
|
|
20241216,135600,424079290,5090,5090,5090,5090,0
|
|
20241216,135500,424079290,5090,5090,5090,5090,0
|
|
20241216,135400,424079290,5090,5090,5090,5090,30
|
|
20241216,135300,423926590,5090,5090,5090,5090,0
|
|
20241216,135200,423926590,5090,5090,5090,5090,30
|
|
20241216,135100,423773890,5090,5090,5090,5090,0
|
|
20241216,135000,423773890,5090,5090,5090,5090,0
|
|
20241216,134900,423773890,5090,5090,5090,5090,30
|
|
20241216,134800,423621190,5090,5090,5090,5090,12
|
|
20241216,134700,423560110,5090,5090,5090,5090,30
|
|
20241216,134600,423407410,5110,5110,5110,5110,0
|
|
20241216,134500,423407410,5110,5110,5110,5110,1
|
|
20241216,134400,423402300,5090,5090,5090,5090,30
|
|
20241216,134300,423249600,5110,5090,5110,5090,6
|
|
20241216,134200,423219040,5090,5090,5090,5090,30
|
|
20241216,134100,423066340,5090,5090,5090,5090,0
|
|
20241216,134000,423066340,5090,5090,5090,5090,0
|
|
20241216,133900,423066340,5090,5090,5090,5090,30
|
|
20241216,133800,422913640,5090,5090,5090,5090,0
|
|
20241216,133700,422913640,5090,5090,5090,5090,30
|
|
20241216,133600,422760940,5090,5090,5090,5090,99
|
|
20241216,133500,422257030,5110,5110,5110,5110,1
|
|
20241216,133400,422251920,5090,5100,5100,5090,230
|
|
20241216,133300,421079220,5090,5090,5090,5090,0
|
|
20241216,133200,421079220,5090,5090,5090,5090,30
|
|
20241216,133100,420926520,5090,5090,5090,5090,0
|
|
20241216,133000,420926520,5090,5090,5090,5090,30
|
|
20241216,132900,420773820,5090,5090,5090,5090,0
|
|
20241216,132800,420773820,5090,5090,5090,5090,27
|
|
20241216,132700,420636390,5090,5090,5090,5090,30
|
|
20241216,132600,420483690,5090,5090,5090,5090,373
|
|
20241216,132500,418585120,5090,5090,5090,5090,30
|
|
20241216,132400,418432420,5100,5100,5100,5100,0
|
|
20241216,132300,418432420,5100,5100,5100,5100,1
|
|
20241216,132200,418427320,5090,5090,5090,5090,30
|
|
20241216,132100,418274620,5090,5090,5090,5090,0
|
|
20241216,132000,418274620,5090,5090,5090,5090,30
|
|
20241216,131900,418121920,5100,5100,5100,5100,0
|
|
20241216,131800,418121920,5100,5100,5100,5100,0
|
|
20241216,131700,418121920,5100,5100,5100,5100,2
|
|
20241216,131600,418111720,5100,5100,5100,5100,0
|
|
20241216,131500,418111720,5100,5100,5100,5100,30
|
|
20241216,131400,417958720,5100,5100,5100,5100,0
|
|
20241216,131300,417958720,5100,5100,5100,5100,0
|
|
20241216,131200,417958720,5100,5100,5100,5100,30
|
|
20241216,131100,417805720,5100,5100,5100,5100,300
|
|
20241216,131000,416275720,5100,5110,5110,5100,154
|
|
20241216,130900,415489080,5100,5100,5100,5100,0
|
|
20241216,130800,415489080,5100,5100,5100,5100,0
|
|
20241216,130700,415489080,5100,5100,5100,5100,30
|
|
20241216,130600,415336080,5100,5100,5100,5100,0
|
|
20241216,130500,415336080,5100,5100,5100,5100,30
|
|
20241216,130400,415183080,5100,5100,5100,5100,0
|
|
20241216,130300,415183080,5100,5100,5100,5100,30
|
|
20241216,130200,415030080,5100,5100,5100,5100,0
|
|
20241216,130100,415030080,5100,5100,5100,5100,0
|
|
20241216,130000,415030080,5100,5110,5110,5100,32
|
|
20241216,125900,414866860,5100,5100,5100,5100,0
|
|
20241216,125800,414866860,5100,5100,5100,5100,30
|
|
20241216,125700,414713860,5110,5110,5110,5110,221
|
|
20241216,125600,413584550,5120,5120,5120,5120,2
|
|
20241216,125500,413574310,5110,5110,5110,5110,58
|
|
20241216,125400,413277930,5110,5110,5110,5110,0
|
|
20241216,125300,413277930,5110,5100,5110,5100,406
|
|
20241216,125200,411203570,5110,5120,5120,5110,32
|
|
20241216,125100,411040030,5110,5110,5110,5110,0
|
|
20241216,125000,411040030,5110,5110,5110,5110,58
|
|
20241216,124900,410743650,5110,5110,5110,5110,0
|
|
20241216,124800,410743650,5110,5120,5120,5100,522
|
|
20241216,124700,408071930,5120,5110,5120,5110,580
|
|
20241216,124600,405102620,5110,5110,5110,5110,0
|
|
20241216,124500,405102620,5110,5110,5110,5110,1
|
|
20241216,124400,405097510,5100,5100,5100,5100,0
|
|
20241216,124300,405097510,5100,5100,5100,5100,30
|
|
20241216,124200,404944510,5100,5100,5100,5100,10
|
|
20241216,124100,404893510,5110,5110,5110,5110,7
|
|
20241216,124000,404857740,5100,5110,5110,5100,32
|
|
20241216,123900,404694520,5110,5110,5110,5110,0
|
|
20241216,123800,404694520,5110,5100,5110,5100,2030
|
|
20241216,123700,394321520,5110,5110,5110,5110,2
|
|
20241216,123600,394311300,5100,5100,5100,5100,30
|
|
20241216,123500,394158300,5100,5100,5100,5100,0
|
|
20241216,123400,394158300,5100,5100,5100,5100,44
|
|
20241216,123300,393933900,5100,5100,5100,5100,186
|
|
20241216,123200,392985300,5110,5110,5110,5100,502
|
|
20241216,123100,390425080,5100,5090,5100,5090,530
|
|
20241216,123000,387722380,5110,5100,5110,5100,979
|
|
20241216,122900,382724690,5110,5110,5110,5110,2
|
|
20241216,122800,382714470,5100,5100,5100,5100,30
|
|
20241216,122700,382561470,5100,5100,5100,5100,0
|
|
20241216,122600,382561470,5100,5100,5100,5100,40
|
|
20241216,122500,382357470,5100,5100,5100,5100,0
|
|
20241216,122400,382357470,5100,5100,5100,5100,800
|
|
20241216,122300,378277470,5100,5100,5100,5100,30
|
|
20241216,122200,378124470,5110,5110,5110,5110,0
|
|
20241216,122100,378124470,5110,5100,5110,5100,32
|
|
20241216,122000,377961250,5100,5100,5100,5100,50
|
|
20241216,121900,377706250,5100,5100,5100,5100,0
|
|
20241216,121800,377706250,5100,5110,5110,5100,32
|
|
20241216,121700,377543030,5100,5100,5100,5100,28
|
|
20241216,121600,377400230,5100,5100,5100,5100,30
|
|
20241216,121500,377247230,5110,5110,5110,5110,0
|
|
20241216,121400,377247230,5110,5100,5110,5100,32
|
|
20241216,121300,377084010,5100,5100,5100,5100,30
|
|
20241216,121200,376931010,5100,5100,5100,5100,0
|
|
20241216,121100,376931010,5100,5100,5100,5090,630
|
|
20241216,121000,373723310,5110,5100,5110,5100,26
|
|
20241216,120900,373590690,5090,5090,5090,5090,30
|
|
20241216,120800,373437990,5100,5100,5100,5100,10
|
|
20241216,120700,373386990,5100,5100,5100,5100,0
|
|
20241216,120600,373386990,5100,5090,5100,5090,31
|
|
20241216,120500,373229190,5090,5090,5090,5090,0
|
|
20241216,120400,373229190,5090,5090,5090,5090,30
|
|
20241216,120300,373076490,5100,5100,5100,5100,0
|
|
20241216,120200,373076490,5100,5100,5100,5100,2
|
|
20241216,120100,373066290,5090,5090,5090,5090,30
|
|
20241216,120000,372913590,5100,5100,5100,5100,0
|
|
20241216,115900,372913590,5100,5110,5110,5100,9
|
|
20241216,115800,372867670,5110,5110,5110,5110,0
|
|
20241216,115700,372867670,5110,5110,5110,5110,0
|
|
20241216,115600,372867670,5110,5100,5110,5100,31
|
|
20241216,115500,372709560,5110,5100,5110,5100,3
|
|
20241216,115400,372694240,5100,5100,5100,5100,30
|
|
20241216,115300,372541240,5110,5110,5110,5110,0
|
|
20241216,115200,372541240,5110,5100,5110,5100,33
|
|
20241216,115100,372372930,5100,5100,5100,5100,27
|
|
20241216,115000,372235230,5090,5090,5090,5090,0
|
|
20241216,114900,372235230,5090,5090,5090,5090,130
|
|
20241216,114800,371573530,5100,5100,5100,5100,481
|
|
20241216,114700,369120430,5110,5110,5110,5110,1
|
|
20241216,114600,369115320,5100,5100,5100,5100,30
|
|
20241216,114500,368962320,5110,5100,5110,5100,18
|
|
20241216,114400,368870510,5100,5100,5100,5100,30
|
|
20241216,114300,368717510,5110,5110,5110,5110,2
|
|
20241216,114200,368707290,5100,5100,5100,5100,30
|
|
20241216,114100,368554290,5110,5110,5110,5110,0
|
|
20241216,114000,368554290,5110,5110,5110,5110,2
|
|
20241216,113900,368544070,5100,5110,5110,5100,31
|
|
20241216,113800,368385960,5110,5110,5110,5110,1
|
|
20241216,113700,368380850,5100,5100,5100,5100,30
|
|
20241216,113600,368227850,5110,5100,5110,5100,22
|
|
20241216,113500,368115630,5100,5100,5100,5100,0
|
|
20241216,113400,368115630,5100,5100,5100,5100,30
|
|
20241216,113300,367962630,5110,5110,5110,5110,0
|
|
20241216,113200,367962630,5110,5100,5110,5100,32
|
|
20241216,113100,367799410,5100,5100,5100,5100,0
|
|
20241216,113000,367799410,5100,5100,5100,5100,0
|
|
20241216,112900,367799410,5100,5100,5100,5100,1033
|
|
20241216,112800,362531110,5100,5110,5110,5100,75
|
|
20241216,112700,362148600,5100,5100,5100,5100,65
|
|
20241216,112600,361817100,5100,5100,5100,5100,25
|
|
20241216,112500,361689600,5100,5100,5100,5100,1787
|
|
20241216,112400,352575900,5100,5100,5110,5100,2033
|
|
20241216,112300,342207580,5100,5100,5100,5100,0
|
|
20241216,112200,342207580,5100,5100,5100,5100,30
|
|
20241216,112100,342054580,5110,5110,5110,5110,2
|
|
20241216,112000,342044360,5110,5100,5110,5100,31
|
|
20241216,111900,341886250,5110,5110,5110,5110,0
|
|
20241216,111800,341886250,5110,5110,5110,5110,0
|
|
20241216,111700,341886250,5110,5110,5110,5100,33
|
|
20241216,111600,341717920,5110,5120,5120,5110,40
|
|
20241216,111500,341513510,5110,5110,5120,5110,141
|
|
20241216,111400,340792990,5120,5120,5120,5120,293
|
|
20241216,111300,339292830,5120,5120,5120,5120,2
|
|
20241216,111200,339282590,5110,5120,5120,5110,31
|
|
20241216,111100,339124170,5110,5110,5110,5110,0
|
|
20241216,111000,339124170,5110,5120,5120,5110,154
|
|
20241216,110900,338335990,5120,5120,5120,5120,1
|
|
20241216,110800,338330870,5110,5110,5110,5110,100
|
|
20241216,110700,337819870,5120,5130,5130,5100,6139
|
|
20241216,110600,306432110,5140,5140,5140,5140,0
|
|
20241216,110500,306432110,5140,5130,5140,5130,33
|
|
20241216,110400,306262790,5140,5140,5140,5140,0
|
|
20241216,110300,306262790,5140,5140,5140,5140,1
|
|
20241216,110200,306257650,5140,5130,5140,5130,31
|
|
20241216,110100,306098610,5140,5140,5140,5140,2
|
|
20241216,110000,306088330,5130,5130,5130,5130,30
|
|
20241216,105900,305934430,5140,5140,5140,5140,0
|
|
20241216,105800,305934430,5140,5140,5140,5140,3
|
|
20241216,105700,305919010,5130,5130,5130,5130,30
|
|
20241216,105600,305765110,5130,5130,5130,5130,550
|
|
20241216,105500,302943610,5130,5130,5130,5130,527
|
|
20241216,105400,300240100,5140,5140,5140,5140,2
|
|
20241216,105300,300229820,5130,5130,5130,5130,30
|
|
20241216,105200,300075920,5140,5140,5140,5140,1
|
|
20241216,105100,300070780,5130,5130,5130,5130,0
|
|
20241216,105000,300070780,5130,5140,5140,5130,31
|
|
20241216,104900,299911740,5140,5130,5140,5130,25
|
|
20241216,104800,299783480,5130,5130,5130,5130,30
|
|
20241216,104700,299629580,5140,5140,5140,5140,0
|
|
20241216,104600,299629580,5140,5140,5140,5140,5
|
|
20241216,104500,299603880,5140,5140,5140,5140,1
|
|
20241216,104400,299598740,5150,5150,5150,5150,0
|
|
20241216,104300,299598740,5150,5140,5150,5130,1331
|
|
20241216,104200,292770390,5150,5150,5150,5150,2
|
|
20241216,104100,292760090,5140,5140,5150,5140,42
|
|
20241216,104000,292544200,5140,5140,5140,5140,35
|
|
20241216,103900,292364300,5150,5150,5150,5150,64
|
|
20241216,103800,292034700,5140,5140,5140,5140,80
|
|
20241216,103700,291623500,5140,5140,5140,5140,2
|
|
20241216,103600,291613220,5160,5160,5160,5160,0
|
|
20241216,103500,291613220,5160,5160,5160,5120,522
|
|
20241216,103400,288920680,5150,5150,5150,5150,231
|
|
20241216,103300,287731030,5120,5140,5140,5120,31
|
|
20241216,103200,287572290,5120,5140,5140,5120,2904
|
|
20241216,103100,272699820,5120,5120,5120,5120,0
|
|
20241216,103000,272699820,5120,5130,5150,5120,3347
|
|
20241216,102900,255475290,5130,5130,5130,5130,83
|
|
20241216,102800,255049500,5140,5110,5140,5110,157
|
|
20241216,102700,254244990,5120,5120,5120,5120,1
|
|
20241216,102600,254239870,5100,5110,5110,5100,1532
|
|
20241216,102500,246426350,5110,5120,5120,5110,1501
|
|
20241216,102400,238751240,5130,5130,5130,5130,0
|
|
20241216,102300,238751240,5130,5130,5130,5130,2
|
|
20241216,102200,238740980,5140,5130,5140,5130,1198
|
|
20241216,102100,232593450,5130,5120,5130,5120,395
|
|
20241216,102000,230571040,5120,5130,5130,5120,1356
|
|
20241216,101900,223628300,5120,5120,5120,5120,260
|
|
20241216,101800,222297100,5130,5130,5130,5130,0
|
|
20241216,101700,222297100,5130,5120,5130,5120,13
|
|
20241216,101600,222230500,5120,5130,5130,5120,6
|
|
20241216,101500,222199730,5120,5120,5120,5120,62
|
|
20241216,101400,221882290,5120,5120,5120,5120,0
|
|
20241216,101300,221882290,5120,5120,5120,5120,0
|
|
20241216,101200,221882290,5120,5120,5120,5120,1446
|
|
20241216,101100,214478770,5110,5110,5110,5110,0
|
|
20241216,101000,214478770,5110,5100,5110,5100,2401
|
|
20241216,100900,202220270,5090,5090,5090,5090,0
|
|
20241216,100800,202220270,5090,5090,5090,5090,1
|
|
20241216,100700,202215180,5100,5100,5100,5100,0
|
|
20241216,100600,202215180,5100,5100,5100,5100,0
|
|
20241216,100500,202215180,5100,5100,5100,5100,0
|
|
20241216,100400,202215180,5100,5100,5100,5100,1
|
|
20241216,100300,202210080,5080,5080,5080,5080,0
|
|
20241216,100200,202210080,5080,5080,5080,5080,200
|
|
20241216,100100,201194080,5080,5090,5090,5080,70
|
|
20241216,100000,200838460,5080,5080,5080,5080,0
|
|
20241216,095900,200838460,5080,5090,5090,5080,500
|
|
20241216,095800,198297920,5100,5100,5100,5100,0
|
|
20241216,095700,198297920,5100,5100,5100,5100,2
|
|
20241216,095600,198287720,5100,5100,5100,5100,0
|
|
20241216,095500,198287720,5100,5100,5100,5100,0
|
|
20241216,095400,198287720,5100,5100,5100,5100,0
|
|
20241216,095300,198287720,5100,5100,5100,5100,1
|
|
20241216,095200,198282620,5090,5100,5100,5090,220
|
|
20241216,095100,197162520,5100,5100,5100,5100,0
|
|
20241216,095000,197162520,5100,5100,5100,5100,0
|
|
20241216,094900,197162520,5100,5100,5100,5100,2
|
|
20241216,094800,197152320,5090,5090,5090,5090,0
|
|
20241216,094700,197152320,5090,5090,5090,5090,0
|
|
20241216,094600,197152320,5090,5090,5090,5090,0
|
|
20241216,094500,197152320,5090,5090,5100,5090,177
|
|
20241216,094400,196251370,5090,5090,5090,5090,30
|
|
20241216,094300,196098670,5100,5100,5100,5100,0
|
|
20241216,094200,196098670,5100,5100,5100,5100,3
|
|
20241216,094100,196083370,5100,5100,5100,5100,0
|
|
20241216,094000,196083370,5100,5110,5110,5100,10
|
|
20241216,093900,196032350,5090,5090,5090,5090,800
|
|
20241216,093800,191960350,5090,5100,5100,5090,597
|
|
20241216,093700,188915850,5100,5100,5100,5100,30
|
|
20241216,093600,188762850,5100,5100,5100,5100,0
|
|
20241216,093500,188762850,5100,5100,5100,5100,5
|
|
20241216,093400,188737350,5100,5100,5100,5100,1
|
|
20241216,093300,188732250,5100,5100,5100,5100,0
|
|
20241216,093200,188732250,5100,5100,5100,5100,1
|
|
20241216,093100,188727150,5100,5100,5100,5100,1
|
|
20241216,093000,188722050,5090,5090,5090,5090,245
|
|
20241216,092900,187475000,5080,5080,5080,5080,501
|
|
20241216,092800,184929920,5090,5090,5090,5090,0
|
|
20241216,092700,184929920,5090,5090,5090,5090,105
|
|
20241216,092600,184395470,5100,5100,5100,5100,4
|
|
20241216,092500,184375070,5100,5100,5100,5100,158
|
|
20241216,092400,183569270,5060,5060,5060,5060,0
|
|
20241216,092300,183569270,5060,5080,5080,5060,2195
|
|
20241216,092200,172447290,5080,5080,5080,5080,201
|
|
20241216,092100,171426210,5080,5080,5080,5080,40
|
|
20241216,092000,171223010,5080,5080,5080,5080,4
|
|
20241216,091900,171202690,5080,5070,5080,5070,672
|
|
20241216,091800,167790920,5080,5080,5080,5080,379
|
|
20241216,091700,165865600,5100,5080,5100,5080,333
|
|
20241216,091600,164173940,5080,5100,5100,5080,2990
|
|
20241216,091500,148959180,5100,5100,5100,5100,2
|
|
20241216,091400,148948980,5090,5100,5100,5090,500
|
|
20241216,091300,146403970,5100,5100,5100,5100,200
|
|
20241216,091200,145383970,5100,5120,5120,5100,513
|
|
20241216,091100,142757670,5120,5120,5130,5120,1311
|
|
20241216,091000,136045340,5090,5090,5090,5090,0
|
|
20241216,090900,136045340,5090,5110,5110,5080,8935
|
|
20241216,090800,90531180,5110,5120,5120,5110,9245
|
|
20241216,090700,43279230,5120,5120,5120,5120,2
|
|
20241216,090600,43268990,5150,5110,5150,5110,3642
|
|
20241216,090500,24583330,5110,5110,5110,5110,70
|
|
20241216,090400,24225630,5110,5110,5110,5110,8
|
|
20241216,090300,24184750,5110,5110,5110,5110,0
|
|
20241216,090200,24184750,5110,5110,5110,5110,1
|
|
20241216,090100,24179640,5110,5090,5110,5070,2109
|
|
20241216,090000,13444670,5110,5100,5110,5090,2632
|