640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,193600,2021234520,5220,5220,5220,5220,0
|
|
20241211,193500,2021234520,5220,5220,5220,5220,0
|
|
20241211,193400,2021234520,5220,5220,5220,5220,0
|
|
20241211,193300,2021234520,5220,5220,5220,5220,0
|
|
20241211,193200,2021234520,5220,5220,5220,5220,0
|
|
20241211,193100,2021234520,5220,5220,5220,5220,0
|
|
20241211,193000,2021234520,5220,5220,5220,5220,0
|
|
20241211,192900,2021234520,5220,5220,5220,5220,0
|
|
20241211,192800,2021234520,5220,5220,5220,5220,0
|
|
20241211,192700,2021234520,5220,5220,5220,5220,0
|
|
20241211,192600,2021234520,5220,5220,5220,5220,0
|
|
20241211,192500,2021234520,5220,5220,5220,5220,0
|
|
20241211,192400,2021234520,5220,5220,5220,5220,0
|
|
20241211,192300,2021234520,5220,5220,5220,5220,0
|
|
20241211,192200,2021234520,5220,5220,5220,5220,0
|
|
20241211,192100,2021234520,5220,5220,5220,5220,0
|
|
20241211,192000,2021234520,5220,5220,5220,5220,0
|
|
20241211,191900,2021234520,5220,5220,5220,5220,0
|
|
20241211,191800,2021234520,5220,5220,5220,5220,0
|
|
20241211,191700,2021234520,5220,5220,5220,5220,0
|
|
20241211,191600,2021234520,5220,5220,5220,5220,0
|
|
20241211,191500,2021234520,5220,5220,5220,5220,0
|
|
20241211,191400,2021234520,5220,5220,5220,5220,0
|
|
20241211,191300,2021234520,5220,5220,5220,5220,0
|
|
20241211,191200,2021234520,5220,5220,5220,5220,0
|
|
20241211,191100,2021234520,5220,5220,5220,5220,0
|
|
20241211,191000,2021234520,5220,5220,5220,5220,0
|
|
20241211,190900,2021234520,5220,5220,5220,5220,0
|
|
20241211,190800,2021234520,5220,5220,5220,5220,0
|
|
20241211,190700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,190600,2021234520,5220,5220,5220,5220,0
|
|
20241211,190500,2021234520,5220,5220,5220,5220,0
|
|
20241211,190400,2021234520,5220,5220,5220,5220,0
|
|
20241211,190300,2021234520,5220,5220,5220,5220,0
|
|
20241211,190200,2021234520,5220,5220,5220,5220,0
|
|
20241211,190100,2021234520,5220,5220,5220,5220,0
|
|
20241211,190000,2021234520,5220,5220,5220,5220,0
|
|
20241211,185900,2021234520,5220,5220,5220,5220,0
|
|
20241211,185800,2021234520,5220,5220,5220,5220,0
|
|
20241211,185700,2021234520,5220,5220,5220,5220,0
|
|
20241211,185600,2021234520,5220,5220,5220,5220,0
|
|
20241211,185500,2021234520,5220,5220,5220,5220,0
|
|
20241211,185400,2021234520,5220,5220,5220,5220,0
|
|
20241211,185300,2021234520,5220,5220,5220,5220,0
|
|
20241211,185200,2021234520,5220,5220,5220,5220,0
|
|
20241211,185100,2021234520,5220,5220,5220,5220,0
|
|
20241211,185000,2021234520,5220,5220,5220,5220,0
|
|
20241211,184900,2021234520,5220,5220,5220,5220,0
|
|
20241211,184800,2021234520,5220,5220,5220,5220,0
|
|
20241211,184700,2021234520,5220,5220,5220,5220,0
|
|
20241211,184600,2021234520,5220,5220,5220,5220,0
|
|
20241211,184500,2021234520,5220,5220,5220,5220,0
|
|
20241211,184400,2021234520,5220,5220,5220,5220,0
|
|
20241211,184300,2021234520,5220,5220,5220,5220,0
|
|
20241211,184200,2021234520,5220,5220,5220,5220,0
|
|
20241211,184100,2021234520,5220,5220,5220,5220,0
|
|
20241211,184000,2021234520,5220,5220,5220,5220,0
|
|
20241211,183900,2021234520,5220,5220,5220,5220,0
|
|
20241211,183800,2021234520,5220,5220,5220,5220,0
|
|
20241211,183700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,183600,2021234520,5220,5220,5220,5220,0
|
|
20241211,183500,2021234520,5220,5220,5220,5220,0
|
|
20241211,183400,2021234520,5220,5220,5220,5220,0
|
|
20241211,183300,2021234520,5220,5220,5220,5220,0
|
|
20241211,183200,2021234520,5220,5220,5220,5220,0
|
|
20241211,183100,2021234520,5220,5220,5220,5220,0
|
|
20241211,183000,2021234520,5220,5220,5220,5220,0
|
|
20241211,182900,2021234520,5220,5220,5220,5220,0
|
|
20241211,182800,2021234520,5220,5220,5220,5220,0
|
|
20241211,182700,2021234520,5220,5220,5220,5220,0
|
|
20241211,182600,2021234520,5220,5220,5220,5220,0
|
|
20241211,182500,2021234520,5220,5220,5220,5220,0
|
|
20241211,182400,2021234520,5220,5220,5220,5220,0
|
|
20241211,182300,2021234520,5220,5220,5220,5220,0
|
|
20241211,182200,2021234520,5220,5220,5220,5220,0
|
|
20241211,182100,2021234520,5220,5220,5220,5220,0
|
|
20241211,182000,2021234520,5220,5220,5220,5220,0
|
|
20241211,181900,2021234520,5220,5220,5220,5220,0
|
|
20241211,181800,2021234520,5220,5220,5220,5220,0
|
|
20241211,181700,2021234520,5220,5220,5220,5220,0
|
|
20241211,181600,2021234520,5220,5220,5220,5220,0
|
|
20241211,181500,2021234520,5220,5220,5220,5220,0
|
|
20241211,181400,2021234520,5220,5220,5220,5220,0
|
|
20241211,181300,2021234520,5220,5220,5220,5220,0
|
|
20241211,181200,2021234520,5220,5220,5220,5220,0
|
|
20241211,181100,2021234520,5220,5220,5220,5220,0
|
|
20241211,181000,2021234520,5220,5220,5220,5220,0
|
|
20241211,180900,2021234520,5220,5220,5220,5220,0
|
|
20241211,180800,2021234520,5220,5220,5220,5220,0
|
|
20241211,180700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,180600,2021234520,5220,5220,5220,5220,0
|
|
20241211,180500,2021234520,5220,5220,5220,5220,0
|
|
20241211,180400,2021234520,5220,5220,5220,5220,0
|
|
20241211,180300,2021234520,5220,5220,5220,5220,0
|
|
20241211,180200,2021234520,5220,5220,5220,5220,0
|
|
20241211,180100,2021234520,5220,5220,5220,5220,0
|
|
20241211,180000,2021234520,5220,5220,5220,5220,0
|
|
20241211,175900,2021234520,5220,5220,5220,5220,0
|
|
20241211,175800,2021234520,5220,5220,5220,5220,0
|
|
20241211,175700,2021234520,5220,5220,5220,5220,0
|
|
20241211,175600,2021234520,5220,5220,5220,5220,0
|
|
20241211,175500,2021234520,5220,5220,5220,5220,0
|
|
20241211,175400,2021234520,5220,5220,5220,5220,0
|
|
20241211,175300,2021234520,5220,5220,5220,5220,0
|
|
20241211,175200,2021234520,5220,5220,5220,5220,0
|
|
20241211,175100,2021234520,5220,5220,5220,5220,0
|
|
20241211,175000,2021234520,5220,5220,5220,5220,0
|
|
20241211,174900,2021234520,5220,5220,5220,5220,0
|
|
20241211,174800,2021234520,5220,5220,5220,5220,0
|
|
20241211,174700,2021234520,5220,5220,5220,5220,0
|
|
20241211,174600,2021234520,5220,5220,5220,5220,0
|
|
20241211,174500,2021234520,5220,5220,5220,5220,0
|
|
20241211,174400,2021234520,5220,5220,5220,5220,0
|
|
20241211,174300,2021234520,5220,5220,5220,5220,0
|
|
20241211,174200,2021234520,5220,5220,5220,5220,0
|
|
20241211,174100,2021234520,5220,5220,5220,5220,0
|
|
20241211,174000,2021234520,5220,5220,5220,5220,0
|
|
20241211,173900,2021234520,5220,5220,5220,5220,0
|
|
20241211,173800,2021234520,5220,5220,5220,5220,0
|
|
20241211,173700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,173600,2021234520,5220,5220,5220,5220,0
|
|
20241211,173500,2021234520,5220,5220,5220,5220,0
|
|
20241211,173400,2021234520,5220,5220,5220,5220,0
|
|
20241211,173300,2021234520,5220,5220,5220,5220,0
|
|
20241211,173200,2021234520,5220,5220,5220,5220,0
|
|
20241211,173100,2021234520,5220,5220,5220,5220,0
|
|
20241211,173000,2021234520,5220,5220,5220,5220,0
|
|
20241211,172900,2021234520,5220,5220,5220,5220,0
|
|
20241211,172800,2021234520,5220,5220,5220,5220,0
|
|
20241211,172700,2021234520,5220,5220,5220,5220,0
|
|
20241211,172600,2021234520,5220,5220,5220,5220,0
|
|
20241211,172500,2021234520,5220,5220,5220,5220,0
|
|
20241211,172400,2021234520,5220,5220,5220,5220,0
|
|
20241211,172300,2021234520,5220,5220,5220,5220,0
|
|
20241211,172200,2021234520,5220,5220,5220,5220,0
|
|
20241211,172100,2021234520,5220,5220,5220,5220,0
|
|
20241211,172000,2021234520,5220,5220,5220,5220,0
|
|
20241211,171900,2021234520,5220,5220,5220,5220,0
|
|
20241211,171800,2021234520,5220,5220,5220,5220,0
|
|
20241211,171700,2021234520,5220,5220,5220,5220,0
|
|
20241211,171600,2021234520,5220,5220,5220,5220,0
|
|
20241211,171500,2021234520,5220,5220,5220,5220,0
|
|
20241211,171400,2021234520,5220,5220,5220,5220,0
|
|
20241211,171300,2021234520,5220,5220,5220,5220,0
|
|
20241211,171200,2021234520,5220,5220,5220,5220,0
|
|
20241211,171100,2021234520,5220,5220,5220,5220,0
|
|
20241211,171000,2021234520,5220,5220,5220,5220,0
|
|
20241211,170900,2021234520,5220,5220,5220,5220,0
|
|
20241211,170800,2021234520,5220,5220,5220,5220,0
|
|
20241211,170700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,170600,2021234520,5220,5220,5220,5220,0
|
|
20241211,170500,2021234520,5220,5220,5220,5220,0
|
|
20241211,170400,2021234520,5220,5220,5220,5220,0
|
|
20241211,170300,2021234520,5220,5220,5220,5220,0
|
|
20241211,170200,2021234520,5220,5220,5220,5220,0
|
|
20241211,170100,2021234520,5220,5220,5220,5220,0
|
|
20241211,170000,2021234520,5220,5220,5220,5220,0
|
|
20241211,165900,2021234520,5220,5220,5220,5220,0
|
|
20241211,165800,2021234520,5220,5220,5220,5220,0
|
|
20241211,165700,2021234520,5220,5220,5220,5220,0
|
|
20241211,165600,2021234520,5220,5220,5220,5220,0
|
|
20241211,165500,2021234520,5220,5220,5220,5220,0
|
|
20241211,165400,2021234520,5220,5220,5220,5220,0
|
|
20241211,165300,2021234520,5220,5220,5220,5220,0
|
|
20241211,165200,2021234520,5220,5220,5220,5220,0
|
|
20241211,165100,2021234520,5220,5220,5220,5220,0
|
|
20241211,165000,2021234520,5220,5220,5220,5220,0
|
|
20241211,164900,2021234520,5220,5220,5220,5220,0
|
|
20241211,164800,2021234520,5220,5220,5220,5220,0
|
|
20241211,164700,2021234520,5220,5220,5220,5220,0
|
|
20241211,164600,2021234520,5220,5220,5220,5220,0
|
|
20241211,164500,2021234520,5220,5220,5220,5220,0
|
|
20241211,164400,2021234520,5220,5220,5220,5220,0
|
|
20241211,164300,2021234520,5220,5220,5220,5220,0
|
|
20241211,164200,2021234520,5220,5220,5220,5220,0
|
|
20241211,164100,2021234520,5220,5220,5220,5220,0
|
|
20241211,164000,2021234520,5220,5220,5220,5220,0
|
|
20241211,163900,2021234520,5220,5220,5220,5220,0
|
|
20241211,163800,2021234520,5220,5220,5220,5220,0
|
|
20241211,163700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,163600,2021234520,5220,5220,5220,5220,0
|
|
20241211,163500,2021234520,5220,5220,5220,5220,0
|
|
20241211,163400,2021234520,5220,5220,5220,5220,0
|
|
20241211,163300,2021234520,5220,5220,5220,5220,0
|
|
20241211,163200,2021234520,5220,5220,5220,5220,0
|
|
20241211,163100,2021234520,5220,5220,5220,5220,0
|
|
20241211,163000,2021234520,5220,5220,5220,5220,0
|
|
20241211,162900,2021234520,5220,5220,5220,5220,0
|
|
20241211,162800,2021234520,5220,5220,5220,5220,0
|
|
20241211,162700,2021234520,5220,5220,5220,5220,0
|
|
20241211,162600,2021234520,5220,5220,5220,5220,0
|
|
20241211,162500,2021234520,5220,5220,5220,5220,0
|
|
20241211,162400,2021234520,5220,5220,5220,5220,0
|
|
20241211,162300,2021234520,5220,5220,5220,5220,0
|
|
20241211,162200,2021234520,5220,5220,5220,5220,0
|
|
20241211,162100,2021234520,5220,5220,5220,5220,0
|
|
20241211,162000,2021234520,5220,5220,5220,5220,0
|
|
20241211,161900,2021234520,5220,5220,5220,5220,0
|
|
20241211,161800,2021234520,5220,5220,5220,5220,0
|
|
20241211,161700,2021234520,5220,5220,5220,5220,0
|
|
20241211,161600,2021234520,5220,5220,5220,5220,0
|
|
20241211,161500,2021234520,5220,5220,5220,5220,0
|
|
20241211,161400,2021234520,5220,5220,5220,5220,0
|
|
20241211,161300,2021234520,5220,5220,5220,5220,0
|
|
20241211,161200,2021234520,5220,5220,5220,5220,0
|
|
20241211,161100,2021234520,5220,5220,5220,5220,0
|
|
20241211,161000,2021234520,5220,5220,5220,5220,0
|
|
20241211,160900,2021234520,5220,5220,5220,5220,0
|
|
20241211,160800,2021234520,5220,5220,5220,5220,0
|
|
20241211,160700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,160600,2021234520,5220,5220,5220,5220,0
|
|
20241211,160500,2021234520,5220,5220,5220,5220,0
|
|
20241211,160400,2021234520,5220,5220,5220,5220,0
|
|
20241211,160300,2021234520,5220,5220,5220,5220,0
|
|
20241211,160200,2021234520,5220,5220,5220,5220,0
|
|
20241211,160100,2021234520,5220,5220,5220,5220,0
|
|
20241211,160000,2021234520,5220,5220,5220,5220,0
|
|
20241211,155900,2021234520,5220,5220,5220,5220,0
|
|
20241211,155800,2021234520,5220,5220,5220,5220,0
|
|
20241211,155700,2021234520,5220,5220,5220,5220,0
|
|
20241211,155600,2021234520,5220,5220,5220,5220,0
|
|
20241211,155500,2021234520,5220,5220,5220,5220,0
|
|
20241211,155400,2021234520,5220,5220,5220,5220,0
|
|
20241211,155300,2021234520,5220,5220,5220,5220,0
|
|
20241211,155200,2021234520,5220,5220,5220,5220,0
|
|
20241211,155100,2021234520,5220,5220,5220,5220,0
|
|
20241211,155000,2021234520,5220,5220,5220,5220,0
|
|
20241211,154900,2021234520,5220,5220,5220,5220,0
|
|
20241211,154800,2021234520,5220,5220,5220,5220,0
|
|
20241211,154700,2021234520,5220,5220,5220,5220,0
|
|
20241211,154600,2021234520,5220,5220,5220,5220,0
|
|
20241211,154500,2021234520,5220,5220,5220,5220,0
|
|
20241211,154400,2021234520,5220,5220,5220,5220,0
|
|
20241211,154300,2021234520,5220,5220,5220,5220,0
|
|
20241211,154200,2021234520,5220,5220,5220,5220,0
|
|
20241211,154100,2021234520,5220,5220,5220,5220,0
|
|
20241211,154000,2021234520,5220,5220,5220,5220,0
|
|
20241211,153900,2021234520,5220,5220,5220,5220,0
|
|
20241211,153800,2021234520,5220,5220,5220,5220,0
|
|
20241211,153700,2021234520,5220,5220,5220,5220,3225
|
|
20241211,153600,2021234520,5220,5220,5220,5220,0
|
|
20241211,153500,2021234520,5220,5220,5220,5220,0
|
|
20241211,153400,2021234520,5220,5220,5220,5220,0
|
|
20241211,153300,2021234520,5220,5220,5220,5220,0
|
|
20241211,153200,2021234520,5220,5220,5220,5220,0
|
|
20241211,153100,2021234520,5220,5220,5220,5220,0
|
|
20241211,153000,2021234520,5220,5220,5220,5220,3225
|
|
20241211,152900,2004400020,5200,5200,5200,5200,0
|
|
20241211,152800,2004400020,5200,5200,5200,5200,0
|
|
20241211,152700,2004400020,5200,5200,5200,5200,0
|
|
20241211,152600,2004400020,5200,5200,5200,5200,0
|
|
20241211,152500,2004400020,5200,5200,5200,5200,0
|
|
20241211,152400,2004400020,5200,5200,5200,5200,0
|
|
20241211,152300,2004400020,5200,5200,5200,5200,0
|
|
20241211,152200,2004400020,5200,5200,5200,5200,0
|
|
20241211,152100,2004400020,5200,5200,5200,5200,0
|
|
20241211,152000,2004400020,5200,5200,5200,5200,0
|
|
20241211,151900,2004400020,5200,5220,5230,5200,424
|
|
20241211,151800,2002190350,5210,5190,5220,5190,137
|
|
20241211,151700,2001477410,5190,5200,5240,5180,687
|
|
20241211,151600,1997901350,5200,5210,5210,5190,3281
|
|
20241211,151500,1980865820,5220,5220,5220,5220,3
|
|
20241211,151400,1980850160,5220,5200,5220,5190,491
|
|
20241211,151300,1978295980,5200,5220,5220,5200,129
|
|
20241211,151200,1977623950,5220,5220,5220,5220,19
|
|
20241211,151100,1977524770,5200,5230,5230,5190,12058
|
|
20241211,151000,1914888890,5230,5230,5230,5230,516
|
|
20241211,150900,1912190210,5230,5230,5230,5230,0
|
|
20241211,150800,1912190210,5230,5240,5240,5230,419
|
|
20241211,150700,1909997830,5250,5250,5250,5250,3
|
|
20241211,150600,1909982080,5250,5220,5250,5220,476
|
|
20241211,150500,1907488880,5200,5230,5230,5200,146
|
|
20241211,150400,1906726260,5240,5210,5240,5210,425
|
|
20241211,150300,1904505140,5210,5250,5250,5210,3670
|
|
20241211,150200,1885263430,5250,5240,5250,5240,1273
|
|
20241211,150100,1878585280,5240,5240,5240,5240,728
|
|
20241211,150000,1874770560,5240,5240,5240,5240,0
|
|
20241211,145900,1874770560,5240,5240,5240,5240,0
|
|
20241211,145800,1874770560,5240,5240,5240,5240,423
|
|
20241211,145700,1872554040,5240,5230,5240,5230,738
|
|
20241211,145600,1868687060,5220,5210,5220,5190,4955
|
|
20241211,145500,1842845130,5210,5220,5220,5210,1063
|
|
20241211,145400,1837306720,5220,5220,5220,5220,2
|
|
20241211,145300,1837296280,5220,5230,5230,5220,1626
|
|
20241211,145200,1828801420,5240,5240,5240,5240,1892
|
|
20241211,145100,1818887340,5240,5240,5250,5240,302
|
|
20241211,145000,1817301900,5240,5250,5250,5240,158
|
|
20241211,144900,1816473400,5240,5240,5240,5240,0
|
|
20241211,144800,1816473400,5240,5240,5240,5240,30
|
|
20241211,144700,1816316200,5240,5240,5250,5240,358
|
|
20241211,144600,1814437310,5240,5250,5250,5240,350
|
|
20241211,144500,1812600330,5240,5240,5240,5240,49
|
|
20241211,144400,1812343570,5240,5250,5260,5240,2377
|
|
20241211,144300,1799869180,5250,5240,5250,5240,3740
|
|
20241211,144200,1780242830,5230,5230,5230,5230,159
|
|
20241211,144100,1779411260,5230,5230,5230,5230,1501
|
|
20241211,144000,1771561030,5240,5220,5240,5220,981
|
|
20241211,143900,1766423800,5220,5230,5230,5220,567
|
|
20241211,143800,1763458620,5230,5230,5230,5230,104
|
|
20241211,143700,1762914700,5230,5240,5240,5230,810
|
|
20241211,143600,1758677190,5240,5250,5260,5240,4357
|
|
20241211,143500,1735823210,5240,5260,5260,5240,3771
|
|
20241211,143400,1715991020,5260,5260,5260,5260,0
|
|
20241211,143300,1715991020,5260,5250,5260,5230,6957
|
|
20241211,143200,1679430630,5240,5200,5240,5200,1579
|
|
20241211,143100,1671162830,5240,5210,5240,5210,2261
|
|
20241211,143000,1659330630,5210,5210,5210,5210,3
|
|
20241211,142900,1659315000,5200,5200,5200,5200,100
|
|
20241211,142800,1658795000,5200,5210,5210,5200,143
|
|
20241211,142700,1658050970,5210,5210,5210,5210,0
|
|
20241211,142600,1658050970,5210,5210,5210,5210,101
|
|
20241211,142500,1657524760,5190,5190,5190,5190,0
|
|
20241211,142400,1657524760,5190,5210,5210,5190,795
|
|
20241211,142300,1653388380,5200,5200,5200,5200,360
|
|
20241211,142200,1651516380,5190,5190,5190,5190,0
|
|
20241211,142100,1651516380,5190,5200,5200,5190,333
|
|
20241211,142000,1649784880,5210,5210,5210,5210,0
|
|
20241211,141900,1649784880,5210,5210,5210,5210,85
|
|
20241211,141800,1649342030,5210,5210,5210,5210,4
|
|
20241211,141700,1649321190,5210,5180,5210,5180,2370
|
|
20241211,141600,1636991090,5190,5190,5190,5190,5
|
|
20241211,141500,1636965140,5180,5170,5200,5160,180
|
|
20241211,141400,1636032140,5170,5170,5170,5170,220
|
|
20241211,141300,1634894740,5170,5220,5220,5140,13794
|
|
20241211,141200,1563727180,5230,5200,5240,5200,4284
|
|
20241211,141100,1541388090,5190,5190,5190,5190,73
|
|
20241211,141000,1541009220,5190,5190,5190,5190,566
|
|
20241211,140900,1538071680,5190,5190,5190,5190,52
|
|
20241211,140800,1537801800,5180,5180,5180,5180,325
|
|
20241211,140700,1536118300,5160,5160,5160,5160,437
|
|
20241211,140600,1533863380,5150,5200,5200,5140,2966
|
|
20241211,140500,1518564760,5180,5190,5190,5180,38
|
|
20241211,140400,1518367840,5170,5170,5170,5170,0
|
|
20241211,140300,1518367840,5170,5170,5170,5170,0
|
|
20241211,140200,1518367840,5170,5180,5200,5170,2712
|
|
20241211,140100,1504290740,5180,5180,5180,5180,0
|
|
20241211,140000,1504290740,5180,5180,5180,5180,0
|
|
20241211,135900,1504290740,5180,5180,5180,5180,0
|
|
20241211,135800,1504290740,5180,5180,5180,5180,200
|
|
20241211,135700,1503254740,5180,5180,5180,5180,3
|
|
20241211,135600,1503239200,5160,5160,5160,5160,71
|
|
20241211,135500,1502872840,5160,5160,5160,5160,10
|
|
20241211,135400,1502821240,5160,5160,5160,5160,0
|
|
20241211,135300,1502821240,5160,5170,5170,5160,419
|
|
20241211,135200,1500659090,5170,5170,5170,5170,14
|
|
20241211,135100,1500586710,5160,5150,5160,5150,678
|
|
20241211,135000,1497088260,5140,5140,5140,5140,217
|
|
20241211,134900,1495972880,5140,5140,5140,5140,35
|
|
20241211,134800,1495792980,5140,5150,5150,5140,4960
|
|
20241211,134700,1470276480,5150,5150,5150,5150,3
|
|
20241211,134600,1470261030,5160,5160,5160,5160,0
|
|
20241211,134500,1470261030,5160,5160,5160,5160,50
|
|
20241211,134400,1470003030,5160,5160,5160,5160,0
|
|
20241211,134300,1470003030,5160,5160,5160,5160,378
|
|
20241211,134200,1468052550,5160,5160,5160,5160,20
|
|
20241211,134100,1467949350,5160,5160,5160,5160,100
|
|
20241211,134000,1467433350,5160,5160,5160,5160,0
|
|
20241211,133900,1467433350,5160,5160,5160,5160,0
|
|
20241211,133800,1467433350,5160,5170,5170,5160,1004
|
|
20241211,133700,1462252670,5180,5180,5180,5180,0
|
|
20241211,133600,1462252670,5180,5180,5180,5180,0
|
|
20241211,133500,1462252670,5180,5180,5180,5180,63
|
|
20241211,133400,1461926330,5180,5180,5180,5180,0
|
|
20241211,133300,1461926330,5180,5180,5180,5180,302
|
|
20241211,133200,1460361970,5160,5160,5160,5160,0
|
|
20241211,133100,1460361970,5160,5150,5160,5150,115
|
|
20241211,133000,1459768720,5160,5160,5160,5160,1314
|
|
20241211,132900,1452988480,5160,5160,5160,5160,818
|
|
20241211,132800,1448767600,5180,5160,5180,5160,583
|
|
20241211,132700,1445747700,5150,5150,5150,5150,0
|
|
20241211,132600,1445747700,5150,5150,5150,5150,871
|
|
20241211,132500,1441262050,5150,5170,5170,5150,301
|
|
20241211,132400,1439710460,5190,5180,5190,5180,500
|
|
20241211,132300,1437120160,5170,5170,5170,5170,600
|
|
20241211,132200,1434018160,5160,5170,5170,5160,297
|
|
20241211,132100,1432484190,5170,5170,5170,5170,382
|
|
20241211,132000,1430509250,5160,5170,5170,5160,11
|
|
20241211,131900,1430452390,5170,5150,5170,5150,366
|
|
20241211,131800,1428563770,5150,5150,5150,5150,48
|
|
20241211,131700,1428316570,5150,5150,5150,5150,1
|
|
20241211,131600,1428311420,5150,5150,5150,5150,222
|
|
20241211,131500,1427168120,5170,5170,5170,5170,1010
|
|
20241211,131400,1421946420,5170,5150,5170,5150,544
|
|
20241211,131300,1419139290,5150,5150,5150,5150,0
|
|
20241211,131200,1419139290,5150,5150,5150,5150,75
|
|
20241211,131100,1418753040,5150,5150,5150,5150,0
|
|
20241211,131000,1418753040,5150,5150,5150,5150,200
|
|
20241211,130900,1417723040,5160,5160,5160,5160,46
|
|
20241211,130800,1417485680,5150,5150,5150,5150,126
|
|
20241211,130700,1416836780,5110,5110,5110,5110,0
|
|
20241211,130600,1416836780,5110,5100,5140,5100,1709
|
|
20241211,130500,1408064650,5100,5110,5110,5100,701
|
|
20241211,130400,1404486750,5080,5130,5130,5080,1400
|
|
20241211,130300,1397359230,5130,5110,5130,5110,501
|
|
20241211,130200,1394789160,5090,5110,5110,5090,3
|
|
20241211,130100,1394773870,5120,5120,5120,5120,0
|
|
20241211,130000,1394773870,5120,5080,5120,5080,8634
|
|
20241211,125900,1350711990,5070,5070,5070,5070,0
|
|
20241211,125800,1350711990,5070,5070,5070,5070,10
|
|
20241211,125700,1350661290,5070,5070,5070,5070,324
|
|
20241211,125600,1349018610,5070,5070,5080,5070,1003
|
|
20241211,125500,1343933390,5070,5080,5080,5070,824
|
|
20241211,125400,1339751270,5080,5080,5080,5080,38
|
|
20241211,125300,1339558230,5080,5080,5080,5080,1
|
|
20241211,125200,1339553150,5090,5110,5110,5090,1251
|
|
20241211,125100,1333177320,5110,5110,5110,5110,0
|
|
20241211,125000,1333177320,5110,5120,5120,5110,516
|
|
20241211,124900,1330540390,5110,5150,5150,5110,578
|
|
20241211,124800,1327574790,5150,5140,5150,5140,6
|
|
20241211,124700,1327543920,5140,5110,5170,5110,3478
|
|
20241211,124600,1309655560,5100,5100,5100,5100,824
|
|
20241211,124500,1305453160,5090,5090,5090,5090,10
|
|
20241211,124400,1305402260,5100,5100,5100,5100,145
|
|
20241211,124300,1304662760,5100,5100,5100,5100,0
|
|
20241211,124200,1304662760,5100,5100,5100,5100,0
|
|
20241211,124100,1304662760,5100,5100,5100,5100,28
|
|
20241211,124000,1304519960,5100,5080,5100,5080,458
|
|
20241211,123900,1302187290,5080,5080,5080,5080,50
|
|
20241211,123800,1301933290,5080,5080,5080,5080,0
|
|
20241211,123700,1301933290,5080,5080,5080,5080,0
|
|
20241211,123600,1301933290,5080,5080,5080,5080,239
|
|
20241211,123500,1300719170,5090,5090,5090,5090,2
|
|
20241211,123400,1300708990,5090,5090,5090,5090,11
|
|
20241211,123300,1300653000,5090,5090,5090,5090,0
|
|
20241211,123200,1300653000,5090,5090,5090,5080,48
|
|
20241211,123100,1300408690,5080,5080,5080,5080,1
|
|
20241211,123000,1300403610,5090,5090,5090,5090,0
|
|
20241211,122900,1300403610,5090,5090,5090,5090,0
|
|
20241211,122800,1300403610,5090,5090,5090,5090,0
|
|
20241211,122700,1300403610,5090,5090,5090,5090,0
|
|
20241211,122600,1300403610,5090,5090,5090,5090,0
|
|
20241211,122500,1300403610,5090,5090,5090,5090,6
|
|
20241211,122400,1300373070,5090,5090,5090,5090,1
|
|
20241211,122300,1300367980,5080,5080,5080,5080,273
|
|
20241211,122200,1298981140,5080,5070,5080,5070,11
|
|
20241211,122100,1298925360,5070,5070,5070,5070,0
|
|
20241211,122000,1298925360,5070,5070,5070,5070,260
|
|
20241211,121900,1297607160,5070,5070,5070,5070,30
|
|
20241211,121800,1297455060,5070,5070,5070,5070,70
|
|
20241211,121700,1297100160,5050,5070,5070,5050,437
|
|
20241211,121600,1294884630,5040,5040,5040,5040,0
|
|
20241211,121500,1294884630,5040,5040,5040,5040,0
|
|
20241211,121400,1294884630,5040,5030,5040,5010,1556
|
|
20241211,121300,1287069160,5040,5060,5060,5040,1479
|
|
20241211,121200,1279600930,5070,5070,5070,5070,0
|
|
20241211,121100,1279600930,5070,5060,5070,5060,192
|
|
20241211,121000,1278629270,5070,5070,5070,5070,0
|
|
20241211,120900,1278629270,5070,5080,5080,5070,128
|
|
20241211,120800,1277980300,5080,5080,5080,5080,0
|
|
20241211,120700,1277980300,5080,5080,5080,5080,11
|
|
20241211,120600,1277924420,5080,5080,5080,5080,7
|
|
20241211,120500,1277888860,5080,5080,5080,5080,0
|
|
20241211,120400,1277888860,5080,5080,5080,5080,0
|
|
20241211,120300,1277888860,5080,5080,5080,5080,2
|
|
20241211,120200,1277878700,5080,5080,5080,5080,11
|
|
20241211,120100,1277822820,5080,5080,5080,5080,50
|
|
20241211,120000,1277568820,5090,5090,5090,5090,31
|
|
20241211,115900,1277411030,5080,5080,5080,5080,6
|
|
20241211,115800,1277380550,5060,5060,5060,5060,0
|
|
20241211,115700,1277380550,5060,5060,5060,5060,0
|
|
20241211,115600,1277380550,5060,5060,5060,5060,0
|
|
20241211,115500,1277380550,5060,5100,5100,5060,1984
|
|
20241211,115400,1267328930,5100,5100,5100,5100,256
|
|
20241211,115300,1266023330,5110,5110,5110,5110,50
|
|
20241211,115200,1265767830,5110,5110,5110,5110,0
|
|
20241211,115100,1265767830,5110,5120,5120,5110,1291
|
|
20241211,115000,1259164400,5130,5130,5130,5130,536
|
|
20241211,114900,1256414720,5140,5140,5140,5140,0
|
|
20241211,114800,1256414720,5140,5140,5140,5140,3
|
|
20241211,114700,1256399300,5120,5120,5120,5120,1
|
|
20241211,114600,1256394180,5140,5130,5140,5130,114
|
|
20241211,114500,1255808250,5130,5120,5130,5120,371
|
|
20241211,114400,1253905520,5110,5110,5110,5110,1
|
|
20241211,114300,1253900410,5120,5120,5120,5120,110
|
|
20241211,114200,1253337210,5120,5120,5120,5120,55
|
|
20241211,114100,1253055610,5110,5110,5110,5110,0
|
|
20241211,114000,1253055610,5110,5110,5110,5110,0
|
|
20241211,113900,1253055610,5110,5110,5110,5110,5
|
|
20241211,113800,1253030060,5110,5110,5110,5110,0
|
|
20241211,113700,1253030060,5110,5100,5110,5100,999
|
|
20241211,113600,1247934120,5060,5090,5090,5060,2879
|
|
20241211,113500,1233347500,5100,5100,5100,5100,14
|
|
20241211,113400,1233276100,5100,5110,5110,5100,565
|
|
20241211,113300,1230394570,5120,5110,5120,5100,1360
|
|
20241211,113200,1223441730,5100,5100,5100,5100,0
|
|
20241211,113100,1223441730,5100,5110,5110,5100,12
|
|
20241211,113000,1223380420,5110,5110,5110,5110,2
|
|
20241211,112900,1223370200,5110,5100,5110,5100,116
|
|
20241211,112800,1222778100,5120,5100,5120,5090,462
|
|
20241211,112700,1220418540,5100,5110,5110,5090,1300
|
|
20241211,112600,1213793930,5110,5110,5110,5110,53
|
|
20241211,112500,1213523100,5110,5110,5120,5100,209
|
|
20241211,112400,1212455060,5090,5110,5110,5080,5331
|
|
20241211,112300,1185282640,5110,5110,5110,5110,0
|
|
20241211,112200,1185282640,5110,5120,5120,5110,1000
|
|
20241211,112100,1180170360,5120,5130,5130,5120,37
|
|
20241211,112000,1179980910,5130,5140,5140,5120,4068
|
|
20241211,111900,1159116090,5150,5140,5150,5140,42
|
|
20241211,111800,1158899800,5130,5130,5140,5130,108
|
|
20241211,111700,1158345700,5130,5120,5130,5120,552
|
|
20241211,111600,1155516980,5120,5130,5130,5120,1205
|
|
20241211,111500,1149335860,5140,5140,5140,5140,300
|
|
20241211,111400,1147793860,5140,5140,5140,5130,1163
|
|
20241211,111300,1141825060,5140,5120,5140,5120,1262
|
|
20241211,111200,1135350690,5120,5130,5130,5120,608
|
|
20241211,111100,1132232470,5140,5140,5140,5130,557
|
|
20241211,111000,1129369520,5130,5170,5170,5130,3644
|
|
20241211,110900,1110615490,5180,5180,5180,5180,38
|
|
20241211,110800,1110418650,5180,5180,5180,5180,10
|
|
20241211,110700,1110366850,5180,5180,5180,5180,50
|
|
20241211,110600,1110107850,5180,5180,5180,5180,157
|
|
20241211,110500,1109294590,5190,5190,5190,5190,1274
|
|
20241211,110400,1102682530,5190,5200,5230,5190,1155
|
|
20241211,110300,1096664640,5200,5210,5220,5200,2938
|
|
20241211,110200,1081341790,5220,5180,5220,5180,5096
|
|
20241211,110100,1054872530,5170,5160,5170,5160,3089
|
|
20241211,110000,1038905430,5150,5150,5160,5150,224
|
|
20241211,105900,1037750670,5160,5150,5160,5150,36
|
|
20241211,105800,1037565070,5160,5160,5160,5150,867
|
|
20241211,105700,1033093350,5160,5160,5170,5160,451
|
|
20241211,105600,1030763190,5170,5150,5170,5150,1472
|
|
20241211,105500,1023165180,5160,5140,5160,5140,645
|
|
20241211,105400,1019843060,5130,5150,5150,5130,990
|
|
20241211,105300,1014762520,5150,5120,5150,5120,365
|
|
20241211,105200,1012886620,5120,5150,5150,5120,2540
|
|
20241211,105100,999848940,5150,5140,5150,5140,196
|
|
20241211,105000,998839550,5140,5160,5160,5140,463
|
|
20241211,104900,996455180,5150,5150,5150,5150,105
|
|
20241211,104800,995914430,5150,5150,5150,5120,908
|
|
20241211,104700,991250380,5140,5150,5150,5140,64
|
|
20241211,104600,990921410,5150,5120,5150,5120,459
|
|
20241211,104500,988562500,5120,5130,5150,5120,1594
|
|
20241211,104400,980378840,5120,5140,5170,5120,5115
|
|
20241211,104300,954168660,5150,5160,5180,5150,275
|
|
20241211,104200,952749350,5150,5170,5170,5150,3581
|
|
20241211,104100,934263640,5180,5180,5190,5180,2002
|
|
20241211,104000,923893000,5180,5150,5180,5150,4354
|
|
20241211,103900,901391340,5160,5190,5190,5160,3210
|
|
20241211,103800,884789220,5190,5210,5210,5190,1260
|
|
20241211,103700,878238170,5210,5200,5210,5190,1793
|
|
20241211,103600,868915690,5210,5220,5220,5200,990
|
|
20241211,103500,863762920,5220,5220,5230,5200,1229
|
|
20241211,103400,857348380,5190,5200,5220,5190,1754
|
|
20241211,103300,848218820,5190,5200,5210,5170,1228
|
|
20241211,103200,841848110,5200,5200,5200,5190,2162
|
|
20241211,103100,830627190,5200,5210,5210,5160,2573
|
|
20241211,103000,817269880,5210,5220,5240,5210,5540
|
|
20241211,102900,788296340,5200,5180,5230,5150,5129
|
|
20241211,102800,761731630,5190,5190,5200,5190,1405
|
|
20241211,102700,754434680,5180,5190,5200,5170,2196
|
|
20241211,102600,743051540,5190,5230,5260,5150,11856
|
|
20241211,102500,681416140,5260,5120,5260,5100,26385
|
|
20241211,102400,544850060,5120,5100,5120,5090,6232
|
|
20241211,102300,512969570,5100,5090,5100,5060,3131
|
|
20241211,102200,497064810,5080,5060,5120,5060,15343
|
|
20241211,102100,419159980,5060,5050,5060,5050,310
|
|
20241211,102000,417591820,5050,5040,5050,5040,1192
|
|
20241211,101900,411577860,5030,5030,5040,5020,6330
|
|
20241211,101800,379695760,5020,5020,5020,5020,1133
|
|
20241211,101700,374008100,5020,5000,5020,5000,18
|
|
20241211,101600,373917760,5000,5030,5030,5000,797
|
|
20241211,101500,369922710,5030,5030,5030,5030,48
|
|
20241211,101400,369681270,5030,5000,5030,5000,647
|
|
20241211,101300,366428030,5020,5020,5020,5020,100
|
|
20241211,101200,365926030,5030,5020,5030,5020,1000
|
|
20241211,101100,360898530,5020,5030,5030,5020,403
|
|
20241211,101000,358875450,5030,4980,5030,4980,3468
|
|
20241211,100900,341533405,4985,4975,4985,4975,476
|
|
20241211,100800,339160920,4970,4980,4980,4970,434
|
|
20241211,100700,337000010,4980,4980,4980,4980,536
|
|
20241211,100600,334330730,4980,4965,4980,4965,1453
|
|
20241211,100500,327108930,4965,4965,4965,4965,3
|
|
20241211,100400,327094035,4965,4965,4965,4965,37
|
|
20241211,100300,326910330,4965,4965,4965,4965,1
|
|
20241211,100200,326905365,4960,4955,4960,4955,25
|
|
20241211,100100,326781440,4955,4955,4955,4955,0
|
|
20241211,100000,326781440,4955,4955,4955,4955,0
|
|
20241211,095900,326781440,4955,4955,4955,4955,0
|
|
20241211,095800,326781440,4955,4960,4960,4955,300
|
|
20241211,095700,325294120,4970,4970,4970,4970,0
|
|
20241211,095600,325294120,4970,4970,4970,4970,143
|
|
20241211,095500,324583410,4970,4960,4970,4960,62
|
|
20241211,095400,324275605,4960,4960,4960,4960,1
|
|
20241211,095300,324270645,4960,4960,4960,4960,42
|
|
20241211,095200,324062325,4960,4960,4960,4960,30
|
|
20241211,095100,323913525,4965,4965,4965,4965,189
|
|
20241211,095000,322975140,4965,4970,4970,4965,55
|
|
20241211,094900,322701940,4975,4970,4975,4970,237
|
|
20241211,094800,321523715,4970,4955,4970,4955,1168
|
|
20241211,094700,315721300,4955,4965,4965,4955,195
|
|
20241211,094600,314754065,4965,4960,4965,4960,20
|
|
20241211,094500,314654820,4950,4950,4950,4950,610
|
|
20241211,094400,311635320,4950,4965,4965,4950,839
|
|
20241211,094300,307477050,4965,4970,4970,4965,309
|
|
20241211,094200,305942820,4965,4970,4970,4965,125
|
|
20241211,094100,305322145,4970,4970,4970,4970,42
|
|
20241211,094000,305113405,4970,4965,4970,4965,450
|
|
20241211,093900,302878990,4960,4955,4960,4950,106
|
|
20241211,093800,302354255,4950,4950,4965,4950,388
|
|
20241211,093700,300431075,4950,4945,4950,4945,412
|
|
20241211,093600,298393685,4950,4950,4950,4950,284
|
|
20241211,093500,296987885,4950,4955,4955,4950,555
|
|
20241211,093400,294237885,4955,4955,4955,4955,30
|
|
20241211,093300,294089235,4970,4970,4970,4970,9
|
|
20241211,093200,294044505,4970,4970,4975,4970,513
|
|
20241211,093100,291494645,4970,4965,4970,4965,270
|
|
20241211,093000,290153255,4975,4965,4975,4950,960
|
|
20241211,092900,285393445,4960,4955,4960,4950,654
|
|
20241211,092800,282153355,4960,4950,4960,4945,601
|
|
20241211,092700,279177120,4950,4955,4955,4950,766
|
|
20241211,092600,275382320,4960,4960,4960,4960,98
|
|
20241211,092500,274896240,4960,4970,4995,4960,8751
|
|
20241211,092400,231301430,4970,4950,4970,4950,2666
|
|
20241211,092300,218077310,4945,4940,4945,4940,732
|
|
20241211,092200,214460320,4945,4920,4950,4920,1923
|
|
20241211,092100,204977020,4910,4900,4910,4900,1505
|
|
20241211,092000,197594880,4895,4920,4920,4895,1620
|
|
20241211,091900,189647145,4930,4925,4930,4920,1018
|
|
20241211,091800,184635405,4920,4925,4925,4920,360
|
|
20241211,091700,182862905,4925,4940,4940,4925,379
|
|
20241211,091600,180992905,4940,4935,4945,4935,1637
|
|
20241211,091500,172904545,4920,4920,4930,4920,1088
|
|
20241211,091400,167545910,4920,4945,4950,4920,1786
|
|
20241211,091300,158737670,4945,4935,4950,4935,1811
|
|
20241211,091200,149784765,4930,4910,4930,4905,5997
|
|
20241211,091100,120311170,4915,4905,4915,4875,942
|
|
20241211,091000,115703375,4910,4900,4910,4900,275
|
|
20241211,090900,114355280,4900,4860,4900,4860,6587
|
|
20241211,090800,82215100,4860,4860,4860,4860,0
|
|
20241211,090700,82215100,4860,4860,4860,4830,1507
|
|
20241211,090600,74933080,4830,4830,4860,4830,4302
|
|
20241211,090500,54145360,4865,4855,4865,4800,2450
|
|
20241211,090400,42286565,4850,4860,4860,4850,978
|
|
20241211,090300,37539585,4870,4845,4880,4830,2623
|
|
20241211,090200,24818700,4845,4830,4845,4820,2474
|
|
20241211,090100,12868695,4845,4815,4850,4815,1501
|
|
20241211,090000,5611455,4800,4790,4800,4790,1171
|